Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 19.64 | 19.90 | 19.64 | 19.68 | 19.68 | 7,900 |
27 Jan 2023 | 19.92 | 19.92 | 19.61 | 19.61 | 19.61 | 11,600 |
26 Jan 2023 | 19.55 | 19.89 | 19.55 | 19.61 | 19.61 | 8,600 |
25 Jan 2023 | 19.64 | 19.64 | 19.42 | 19.62 | 19.62 | 7,600 |
24 Jan 2023 | 19.25 | 19.25 | 18.91 | 19.20 | 19.20 | 12,600 |
23 Jan 2023 | 19.22 | 19.48 | 18.93 | 19.20 | 19.20 | 6,300 |
20 Jan 2023 | 19.27 | 19.27 | 19.05 | 19.25 | 19.25 | 6,200 |
19 Jan 2023 | 18.86 | 19.06 | 18.85 | 18.89 | 18.89 | 9,100 |
18 Jan 2023 | 19.46 | 19.46 | 19.11 | 19.23 | 19.23 | 27,000 |
17 Jan 2023 | 19.26 | 19.51 | 19.25 | 19.25 | 19.25 | 7,600 |
13 Jan 2023 | 19.07 | 19.24 | 19.05 | 19.17 | 19.17 | 5,700 |
12 Jan 2023 | 18.95 | 19.12 | 18.94 | 19.03 | 19.03 | 9,900 |
11 Jan 2023 | 19.04 | 19.13 | 18.81 | 18.91 | 18.91 | 81,300 |
10 Jan 2023 | 19.42 | 19.42 | 18.60 | 18.81 | 18.81 | 39,200 |
09 Jan 2023 | 19.05 | 19.27 | 19.01 | 19.06 | 19.06 | 11,500 |
06 Jan 2023 | 18.21 | 18.90 | 18.21 | 18.54 | 18.54 | 4,700 |
05 Jan 2023 | 17.80 | 18.60 | 17.80 | 18.50 | 18.50 | 33,500 |
04 Jan 2023 | 18.48 | 18.62 | 18.00 | 18.01 | 18.01 | 39,000 |
03 Jan 2023 | 18.06 | 18.31 | 17.95 | 18.10 | 18.10 | 15,800 |
30 Dec 2022 | 18.21 | 18.22 | 17.91 | 18.08 | 18.08 | 4,000 |
29 Dec 2022 | 18.14 | 18.39 | 17.95 | 17.95 | 17.95 | 6,400 |
28 Dec 2022 | 18.10 | 18.50 | 18.10 | 18.37 | 18.37 | 11,900 |
27 Dec 2022 | 18.36 | 18.70 | 18.03 | 18.19 | 18.19 | 7,600 |
23 Dec 2022 | 18.44 | 18.78 | 18.16 | 18.30 | 18.30 | 39,900 |
22 Dec 2022 | 18.63 | 18.63 | 17.94 | 17.99 | 17.99 | 25,500 |
21 Dec 2022 | 17.73 | 18.46 | 17.73 | 17.80 | 17.80 | 11,300 |
20 Dec 2022 | 17.74 | 18.69 | 17.74 | 17.91 | 17.91 | 10,700 |
19 Dec 2022 | 17.95 | 18.17 | 17.88 | 17.88 | 17.88 | 22,300 |
16 Dec 2022 | 17.82 | 18.27 | 17.64 | 17.85 | 17.85 | 18,400 |
15 Dec 2022 | 18.29 | 18.76 | 17.87 | 18.17 | 18.17 | 17,300 |
14 Dec 2022 | 18.45 | 18.70 | 18.30 | 18.50 | 18.50 | 3,600 |
13 Dec 2022 | 18.30 | 18.81 | 18.30 | 18.54 | 18.54 | 7,300 |
12 Dec 2022 | 18.31 | 18.31 | 18.10 | 18.17 | 18.17 | 3,600 |
09 Dec 2022 | 18.16 | 18.36 | 18.09 | 18.10 | 18.10 | 15,000 |
08 Dec 2022 | 17.82 | 18.17 | 17.82 | 18.07 | 18.07 | 25,500 |
07 Dec 2022 | 17.97 | 18.17 | 17.72 | 17.76 | 17.76 | 10,900 |
06 Dec 2022 | 17.72 | 18.20 | 17.66 | 17.66 | 17.66 | 9,300 |
05 Dec 2022 | 17.74 | 18.12 | 17.71 | 17.86 | 17.86 | 29,000 |
02 Dec 2022 | 18.08 | 18.30 | 17.85 | 18.07 | 18.07 | 8,500 |
01 Dec 2022 | 18.20 | 18.25 | 18.16 | 18.22 | 18.22 | 16,000 |
30 Nov 2022 | 17.89 | 18.35 | 17.89 | 18.08 | 18.08 | 25,000 |
29 Nov 2022 | 17.68 | 18.07 | 17.68 | 17.72 | 17.72 | 5,600 |
28 Nov 2022 | 17.57 | 18.21 | 17.57 | 17.74 | 17.74 | 21,900 |
25 Nov 2022 | 17.80 | 17.98 | 17.58 | 17.58 | 17.58 | 2,800 |
23 Nov 2022 | 17.97 | 18.19 | 17.74 | 18.19 | 18.19 | 6,600 |
22 Nov 2022 | 17.97 | 18.08 | 17.97 | 18.08 | 18.08 | 10,300 |
21 Nov 2022 | 17.96 | 18.36 | 17.74 | 17.74 | 17.74 | 3,600 |
18 Nov 2022 | 18.26 | 18.36 | 18.18 | 18.18 | 18.18 | 18,900 |
17 Nov 2022 | 17.62 | 18.40 | 17.62 | 17.83 | 17.83 | 7,500 |
16 Nov 2022 | 18.19 | 18.21 | 17.96 | 17.96 | 17.96 | 5,200 |
15 Nov 2022 | 17.96 | 18.39 | 17.96 | 18.11 | 18.11 | 22,100 |
14 Nov 2022 | 17.39 | 18.29 | 17.39 | 17.88 | 17.88 | 7,000 |
11 Nov 2022 | 17.45 | 18.17 | 17.42 | 18.12 | 18.12 | 5,700 |
10 Nov 2022 | 18.08 | 18.08 | 17.69 | 18.03 | 18.03 | 15,200 |
09 Nov 2022 | 17.21 | 17.63 | 17.21 | 17.24 | 17.24 | 25,800 |
08 Nov 2022 | 17.05 | 17.60 | 17.05 | 17.42 | 17.42 | 40,700 |
07 Nov 2022 | 17.29 | 17.61 | 16.96 | 17.30 | 17.30 | 16,900 |
04 Nov 2022 | 17.19 | 17.70 | 16.68 | 17.09 | 17.09 | 40,100 |
03 Nov 2022 | 16.44 | 16.70 | 16.44 | 16.57 | 16.57 | 44,200 |
02 Nov 2022 | 16.76 | 17.23 | 16.76 | 16.89 | 16.89 | 61,700 |
01 Nov 2022 | 17.08 | 17.24 | 16.92 | 17.08 | 17.08 | 139,500 |
31 Oct 2022 | 17.40 | 17.43 | 16.73 | 17.16 | 17.16 | 51,500 |
28 Oct 2022 | 17.55 | 17.55 | 16.58 | 17.13 | 17.13 | 33,700 |
27 Oct 2022 | 16.43 | 17.01 | 16.43 | 16.72 | 16.72 | 29,000 |
26 Oct 2022 | 16.60 | 16.83 | 16.49 | 16.83 | 16.83 | 20,800 |
25 Oct 2022 | 16.19 | 16.79 | 16.19 | 16.65 | 16.65 | 66,800 |
24 Oct 2022 | 15.88 | 16.37 | 15.88 | 16.25 | 16.25 | 45,800 |
21 Oct 2022 | 16.20 | 16.62 | 16.16 | 16.46 | 16.46 | 43,500 |
20 Oct 2022 | 16.09 | 16.59 | 16.09 | 16.31 | 16.31 | 49,200 |
19 Oct 2022 | 16.06 | 16.51 | 16.03 | 16.15 | 16.15 | 30,700 |
18 Oct 2022 | 16.33 | 16.33 | 15.98 | 16.22 | 16.22 | 85,400 |
17 Oct 2022 | 16.53 | 16.53 | 15.80 | 16.27 | 16.27 | 36,200 |
14 Oct 2022 | 16.30 | 16.59 | 15.97 | 16.32 | 16.32 | 113,900 |
13 Oct 2022 | 15.99 | 16.35 | 15.83 | 16.23 | 16.23 | 71,000 |
12 Oct 2022 | 16.51 | 16.51 | 16.10 | 16.20 | 16.20 | 40,600 |
11 Oct 2022 | 16.64 | 16.64 | 16.12 | 16.18 | 16.18 | 90,400 |
10 Oct 2022 | 16.10 | 16.62 | 16.10 | 16.30 | 16.30 | 34,000 |
07 Oct 2022 | 16.30 | 16.95 | 16.28 | 16.34 | 16.34 | 30,600 |
06 Oct 2022 | 16.74 | 16.98 | 16.50 | 16.69 | 16.69 | 26,100 |
05 Oct 2022 | 16.20 | 16.84 | 16.20 | 16.84 | 16.84 | 79,300 |
04 Oct 2022 | 16.33 | 17.00 | 16.33 | 16.93 | 16.93 | 114,500 |
03 Oct 2022 | 16.14 | 16.63 | 16.14 | 16.50 | 16.50 | 61,100 |
30 Sept 2022 | 16.19 | 16.48 | 16.19 | 16.35 | 16.35 | 69,700 |
29 Sept 2022 | 15.97 | 16.56 | 15.97 | 16.26 | 16.26 | 103,400 |
28 Sept 2022 | 16.31 | 16.62 | 16.31 | 16.62 | 16.62 | 69,100 |
27 Sept 2022 | 16.91 | 16.91 | 16.09 | 16.20 | 16.20 | 132,700 |
26 Sept 2022 | 16.29 | 17.00 | 16.29 | 16.62 | 16.62 | 72,300 |
23 Sept 2022 | 16.66 | 17.12 | 16.59 | 16.67 | 16.67 | 32,400 |
22 Sept 2022 | 17.81 | 17.81 | 16.99 | 17.27 | 17.27 | 14,000 |
21 Sept 2022 | 17.76 | 17.76 | 17.24 | 17.26 | 17.26 | 25,200 |
20 Sept 2022 | 17.59 | 17.59 | 17.23 | 17.59 | 17.59 | 22,200 |
19 Sept 2022 | 16.86 | 17.50 | 16.86 | 17.48 | 17.48 | 23,700 |
16 Sept 2022 | 17.47 | 17.52 | 17.18 | 17.27 | 17.27 | 16,400 |
15 Sept 2022 | 17.45 | 17.46 | 17.28 | 17.41 | 17.41 | 16,400 |
14 Sept 2022 | 17.35 | 17.35 | 17.15 | 17.21 | 17.21 | 9,700 |
13 Sept 2022 | 17.75 | 17.75 | 16.85 | 17.26 | 17.26 | 59,800 |
12 Sept 2022 | 17.43 | 17.50 | 17.43 | 17.46 | 17.46 | 68,100 |
09 Sept 2022 | 17.66 | 17.66 | 17.35 | 17.41 | 17.41 | 46,200 |
08 Sept 2022 | 17.18 | 17.18 | 16.98 | 17.07 | 17.07 | 69,900 |
07 Sept 2022 | 16.92 | 17.15 | 16.80 | 17.15 | 17.15 | 39,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |