Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 19.26 | 20.67 | 19.26 | 20.62 | 20.62 | 233,700 |
01 Feb 2023 | 18.60 | 19.27 | 18.25 | 19.00 | 19.00 | 264,500 |
31 Jan 2023 | 18.51 | 18.84 | 18.17 | 18.67 | 18.67 | 300,600 |
30 Jan 2023 | 18.50 | 18.76 | 18.24 | 18.32 | 18.32 | 191,800 |
27 Jan 2023 | 18.40 | 19.19 | 18.32 | 18.69 | 18.69 | 284,300 |
26 Jan 2023 | 18.62 | 18.75 | 18.11 | 18.55 | 18.55 | 214,800 |
25 Jan 2023 | 18.31 | 18.69 | 18.04 | 18.50 | 18.50 | 176,700 |
24 Jan 2023 | 18.31 | 18.83 | 18.10 | 18.37 | 18.37 | 142,400 |
23 Jan 2023 | 18.70 | 18.70 | 18.35 | 18.41 | 18.41 | 147,800 |
20 Jan 2023 | 18.47 | 18.89 | 18.29 | 18.63 | 18.63 | 367,100 |
19 Jan 2023 | 18.00 | 18.52 | 17.94 | 18.43 | 18.43 | 241,500 |
18 Jan 2023 | 18.65 | 19.02 | 18.22 | 18.28 | 18.28 | 283,500 |
17 Jan 2023 | 18.63 | 18.70 | 18.14 | 18.36 | 18.36 | 229,000 |
13 Jan 2023 | 18.70 | 18.99 | 18.45 | 18.75 | 18.75 | 242,100 |
12 Jan 2023 | 18.63 | 19.13 | 18.38 | 19.10 | 19.10 | 191,000 |
11 Jan 2023 | 18.07 | 18.53 | 17.99 | 18.37 | 18.37 | 171,500 |
10 Jan 2023 | 17.46 | 17.96 | 17.32 | 17.96 | 17.96 | 192,100 |
09 Jan 2023 | 17.74 | 18.03 | 17.34 | 17.49 | 17.49 | 214,800 |
06 Jan 2023 | 17.06 | 17.40 | 16.75 | 17.29 | 17.29 | 250,200 |
05 Jan 2023 | 16.67 | 17.22 | 16.48 | 17.06 | 17.06 | 242,500 |
04 Jan 2023 | 16.15 | 16.82 | 16.02 | 16.80 | 16.80 | 253,500 |
03 Jan 2023 | 16.11 | 16.25 | 15.63 | 15.93 | 15.93 | 216,700 |
30 Dec 2022 | 15.32 | 16.01 | 15.23 | 15.86 | 15.86 | 337,900 |
29 Dec 2022 | 15.26 | 15.81 | 15.12 | 15.54 | 15.54 | 617,900 |
28 Dec 2022 | 15.50 | 15.66 | 15.02 | 15.11 | 15.11 | 687,700 |
27 Dec 2022 | 15.83 | 16.17 | 15.27 | 15.61 | 15.61 | 505,700 |
23 Dec 2022 | 16.27 | 16.27 | 15.73 | 15.96 | 15.96 | 355,600 |
22 Dec 2022 | 16.33 | 16.47 | 15.91 | 16.32 | 16.32 | 443,200 |
21 Dec 2022 | 16.48 | 16.84 | 16.40 | 16.53 | 16.53 | 392,500 |
20 Dec 2022 | 16.19 | 16.38 | 16.01 | 16.22 | 16.22 | 480,600 |
19 Dec 2022 | 16.86 | 16.86 | 16.33 | 16.36 | 16.36 | 504,500 |
16 Dec 2022 | 17.13 | 17.17 | 16.48 | 16.78 | 16.78 | 1,364,200 |
15 Dec 2022 | 18.04 | 18.30 | 17.69 | 17.76 | 17.76 | 505,800 |
14 Dec 2022 | 18.75 | 19.12 | 18.04 | 18.29 | 18.29 | 360,300 |
13 Dec 2022 | 19.41 | 19.46 | 18.53 | 18.58 | 18.58 | 343,000 |
12 Dec 2022 | 18.51 | 18.63 | 18.19 | 18.57 | 18.57 | 479,800 |
09 Dec 2022 | 18.37 | 18.89 | 17.93 | 18.35 | 18.35 | 4,844,500 |
08 Dec 2022 | 18.57 | 18.96 | 18.24 | 18.58 | 18.58 | 587,800 |
07 Dec 2022 | 18.73 | 19.08 | 18.35 | 18.41 | 18.41 | 627,600 |
06 Dec 2022 | 19.24 | 19.45 | 18.45 | 18.81 | 18.81 | 422,600 |
05 Dec 2022 | 19.37 | 19.55 | 18.60 | 19.21 | 19.21 | 568,600 |
02 Dec 2022 | 19.80 | 20.14 | 19.25 | 19.37 | 19.37 | 583,500 |
01 Dec 2022 | 20.19 | 20.74 | 20.03 | 20.20 | 20.20 | 637,400 |
30 Nov 2022 | 19.63 | 20.54 | 19.35 | 20.20 | 20.20 | 500,700 |
29 Nov 2022 | 19.39 | 20.34 | 19.35 | 19.56 | 19.56 | 263,500 |
28 Nov 2022 | 20.89 | 20.89 | 19.29 | 19.39 | 19.39 | 918,100 |
25 Nov 2022 | 21.00 | 21.54 | 21.00 | 21.21 | 21.21 | 122,600 |
23 Nov 2022 | 20.82 | 21.25 | 20.56 | 21.03 | 21.03 | 199,800 |
22 Nov 2022 | 20.52 | 20.87 | 20.17 | 20.82 | 20.82 | 228,500 |
21 Nov 2022 | 20.46 | 20.92 | 20.32 | 20.54 | 20.54 | 256,600 |
18 Nov 2022 | 21.35 | 22.07 | 20.50 | 20.64 | 20.64 | 280,900 |
17 Nov 2022 | 21.66 | 21.84 | 21.10 | 21.25 | 21.25 | 378,200 |
16 Nov 2022 | 22.88 | 23.21 | 21.42 | 21.82 | 21.82 | 397,800 |
15 Nov 2022 | 22.48 | 23.55 | 22.48 | 23.00 | 23.00 | 271,300 |
14 Nov 2022 | 21.48 | 22.21 | 21.24 | 22.10 | 22.10 | 363,200 |
11 Nov 2022 | 20.82 | 21.75 | 20.82 | 21.56 | 21.56 | 249,800 |
10 Nov 2022 | 20.56 | 20.82 | 20.23 | 20.78 | 20.78 | 308,600 |
09 Nov 2022 | 19.54 | 20.05 | 18.93 | 19.63 | 19.63 | 162,300 |
08 Nov 2022 | 19.65 | 20.38 | 19.33 | 19.79 | 19.79 | 268,800 |
07 Nov 2022 | 19.13 | 19.66 | 18.62 | 19.65 | 19.65 | 319,800 |
04 Nov 2022 | 19.08 | 19.45 | 18.64 | 18.94 | 18.94 | 325,700 |
03 Nov 2022 | 18.16 | 18.74 | 18.00 | 18.71 | 18.71 | 314,100 |
02 Nov 2022 | 17.45 | 20.14 | 17.35 | 18.45 | 18.45 | 1,062,300 |
01 Nov 2022 | 16.83 | 16.91 | 16.13 | 16.37 | 16.37 | 510,600 |
31 Oct 2022 | 16.37 | 17.06 | 16.24 | 16.28 | 16.28 | 398,700 |
28 Oct 2022 | 15.87 | 16.52 | 15.65 | 16.41 | 16.41 | 379,200 |
27 Oct 2022 | 15.99 | 16.44 | 15.83 | 15.87 | 15.87 | 254,600 |
26 Oct 2022 | 15.04 | 16.08 | 15.02 | 15.69 | 15.69 | 308,500 |
25 Oct 2022 | 14.42 | 15.00 | 14.24 | 14.98 | 14.98 | 367,800 |
24 Oct 2022 | 14.12 | 14.53 | 13.74 | 14.43 | 14.43 | 318,300 |
21 Oct 2022 | 14.18 | 14.44 | 14.00 | 14.09 | 14.09 | 352,700 |
20 Oct 2022 | 14.44 | 14.56 | 14.04 | 14.12 | 14.12 | 369,500 |
19 Oct 2022 | 14.88 | 14.91 | 14.35 | 14.50 | 14.50 | 276,100 |
18 Oct 2022 | 14.77 | 15.02 | 14.51 | 14.82 | 14.82 | 306,800 |
17 Oct 2022 | 14.62 | 14.79 | 14.31 | 14.51 | 14.51 | 565,000 |
14 Oct 2022 | 15.23 | 15.23 | 14.28 | 14.36 | 14.36 | 443,900 |
13 Oct 2022 | 15.02 | 15.43 | 14.67 | 14.83 | 14.83 | 655,500 |
12 Oct 2022 | 14.51 | 15.20 | 14.22 | 15.08 | 15.08 | 363,500 |
11 Oct 2022 | 14.46 | 14.95 | 13.98 | 14.72 | 14.72 | 430,000 |
10 Oct 2022 | 14.38 | 14.38 | 13.97 | 14.06 | 14.06 | 235,900 |
07 Oct 2022 | 14.83 | 15.02 | 13.86 | 14.36 | 14.36 | 652,900 |
06 Oct 2022 | 15.40 | 15.41 | 14.94 | 15.17 | 15.17 | 375,800 |
05 Oct 2022 | 14.86 | 15.28 | 14.68 | 15.27 | 15.27 | 258,300 |
04 Oct 2022 | 14.55 | 15.29 | 14.55 | 15.24 | 15.24 | 478,800 |
03 Oct 2022 | 13.61 | 14.22 | 13.25 | 14.11 | 14.11 | 806,000 |
30 Sept 2022 | 14.03 | 14.21 | 13.61 | 13.61 | 13.61 | 568,700 |
29 Sept 2022 | 14.48 | 14.50 | 13.85 | 14.10 | 14.10 | 485,500 |
28 Sept 2022 | 14.26 | 14.97 | 14.16 | 14.81 | 14.81 | 573,900 |
27 Sept 2022 | 14.05 | 14.71 | 13.96 | 14.31 | 14.31 | 652,200 |
26 Sept 2022 | 14.72 | 15.06 | 14.00 | 14.01 | 14.01 | 494,000 |
23 Sept 2022 | 14.54 | 14.77 | 13.86 | 14.67 | 14.67 | 886,200 |
22 Sept 2022 | 15.64 | 15.74 | 14.57 | 14.85 | 14.85 | 708,600 |
21 Sept 2022 | 16.23 | 16.37 | 15.37 | 15.73 | 15.73 | 1,040,900 |
20 Sept 2022 | 16.82 | 16.82 | 16.01 | 16.30 | 16.30 | 615,300 |
19 Sept 2022 | 16.82 | 17.23 | 16.20 | 16.99 | 16.99 | 684,000 |
16 Sept 2022 | 17.86 | 18.07 | 16.98 | 17.02 | 17.02 | 916,600 |
15 Sept 2022 | 18.55 | 19.02 | 18.28 | 18.28 | 18.28 | 640,600 |
14 Sept 2022 | 18.27 | 18.93 | 17.98 | 18.72 | 18.72 | 559,200 |
13 Sept 2022 | 18.56 | 18.82 | 18.29 | 18.43 | 18.43 | 523,700 |
12 Sept 2022 | 19.41 | 19.50 | 18.50 | 18.93 | 18.93 | 888,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |