Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 21.28 | 21.60 | 19.81 | 21.02 | 21.02 | 71,300 |
26 Jan 2023 | 21.23 | 21.59 | 20.89 | 21.50 | 21.50 | 27,500 |
25 Jan 2023 | 20.62 | 21.48 | 20.28 | 21.23 | 21.23 | 45,700 |
24 Jan 2023 | 20.60 | 20.88 | 19.41 | 20.65 | 20.65 | 20,100 |
23 Jan 2023 | 23.17 | 23.20 | 20.08 | 20.40 | 20.40 | 111,500 |
20 Jan 2023 | 23.44 | 23.56 | 22.98 | 23.20 | 23.20 | 15,100 |
19 Jan 2023 | 23.37 | 23.59 | 22.87 | 23.55 | 23.55 | 39,300 |
18 Jan 2023 | 23.33 | 23.39 | 22.71 | 23.30 | 23.30 | 28,000 |
17 Jan 2023 | 22.65 | 23.38 | 22.64 | 23.31 | 23.31 | 55,500 |
13 Jan 2023 | 23.10 | 23.15 | 22.60 | 22.82 | 22.82 | 71,400 |
12 Jan 2023 | 22.99 | 23.14 | 22.18 | 23.12 | 23.12 | 108,100 |
11 Jan 2023 | 22.57 | 23.00 | 21.87 | 22.99 | 22.99 | 54,000 |
10 Jan 2023 | 22.95 | 23.05 | 22.05 | 22.94 | 22.94 | 41,500 |
09 Jan 2023 | 22.97 | 23.04 | 22.17 | 23.00 | 23.00 | 21,800 |
06 Jan 2023 | 21.85 | 23.00 | 21.48 | 22.91 | 22.91 | 89,900 |
05 Jan 2023 | 21.00 | 22.01 | 20.01 | 21.86 | 21.86 | 101,800 |
04 Jan 2023 | 22.15 | 22.41 | 20.51 | 21.22 | 21.22 | 115,600 |
03 Jan 2023 | 22.90 | 22.99 | 21.01 | 22.00 | 22.00 | 87,900 |
30 Dec 2022 | 21.80 | 22.73 | 21.80 | 22.50 | 22.50 | 4,400 |
29 Dec 2022 | 21.94 | 22.44 | 21.55 | 22.40 | 22.40 | 5,300 |
28 Dec 2022 | 21.90 | 22.28 | 20.78 | 22.01 | 22.01 | 23,300 |
27 Dec 2022 | 20.14 | 22.00 | 20.14 | 21.90 | 21.90 | 15,500 |
23 Dec 2022 | 21.24 | 21.64 | 20.21 | 21.43 | 21.43 | 48,100 |
22 Dec 2022 | 21.14 | 22.57 | 19.95 | 20.58 | 20.58 | 39,300 |
21 Dec 2022 | 22.36 | 22.36 | 21.09 | 21.38 | 21.38 | 160,100 |
20 Dec 2022 | 22.00 | 22.71 | 21.20 | 22.38 | 22.38 | 142,800 |
19 Dec 2022 | 22.93 | 22.93 | 20.51 | 22.15 | 22.15 | 83,100 |
16 Dec 2022 | 22.00 | 22.77 | 21.10 | 22.70 | 22.70 | 42,300 |
15 Dec 2022 | 22.35 | 22.83 | 21.45 | 22.00 | 22.00 | 35,500 |
14 Dec 2022 | 22.90 | 23.10 | 22.00 | 22.40 | 22.40 | 46,900 |
13 Dec 2022 | 22.54 | 22.90 | 21.71 | 22.84 | 22.84 | 76,400 |
12 Dec 2022 | 21.92 | 22.50 | 21.50 | 22.30 | 22.30 | 46,600 |
09 Dec 2022 | 22.30 | 22.88 | 21.90 | 22.19 | 22.19 | 75,900 |
08 Dec 2022 | 22.22 | 22.52 | 21.89 | 22.50 | 22.50 | 69,100 |
07 Dec 2022 | 22.00 | 22.95 | 21.25 | 22.50 | 22.50 | 85,600 |
06 Dec 2022 | 22.64 | 22.75 | 21.35 | 22.45 | 22.45 | 27,900 |
05 Dec 2022 | 22.89 | 23.83 | 21.74 | 22.36 | 22.36 | 64,500 |
02 Dec 2022 | 22.66 | 23.40 | 21.98 | 23.17 | 23.17 | 81,700 |
01 Dec 2022 | 23.49 | 23.50 | 21.51 | 22.62 | 22.62 | 76,800 |
30 Nov 2022 | 22.00 | 23.60 | 21.92 | 23.50 | 23.50 | 90,200 |
29 Nov 2022 | 21.79 | 22.70 | 21.30 | 22.50 | 22.50 | 66,700 |
28 Nov 2022 | 21.38 | 22.29 | 20.53 | 22.00 | 22.00 | 38,400 |
25 Nov 2022 | 21.02 | 22.09 | 21.02 | 21.75 | 21.75 | 18,000 |
23 Nov 2022 | 20.06 | 21.30 | 19.47 | 21.19 | 21.19 | 47,200 |
22 Nov 2022 | 20.83 | 20.88 | 18.68 | 20.77 | 20.77 | 50,400 |
21 Nov 2022 | 19.57 | 21.29 | 19.57 | 20.97 | 20.97 | 13,200 |
18 Nov 2022 | 19.04 | 19.93 | 18.65 | 19.70 | 19.70 | 18,500 |
17 Nov 2022 | 19.85 | 19.85 | 18.25 | 19.10 | 19.10 | 43,000 |
16 Nov 2022 | 20.96 | 20.96 | 19.60 | 19.99 | 19.99 | 11,800 |
15 Nov 2022 | 21.39 | 21.58 | 20.89 | 20.99 | 20.99 | 17,600 |
14 Nov 2022 | 21.32 | 22.00 | 21.18 | 21.40 | 21.40 | 40,100 |
11 Nov 2022 | 22.17 | 22.20 | 19.88 | 22.00 | 22.00 | 62,000 |
10 Nov 2022 | 21.36 | 22.50 | 21.36 | 22.20 | 22.20 | 82,300 |
09 Nov 2022 | 22.65 | 23.00 | 21.85 | 21.91 | 21.91 | 91,300 |
08 Nov 2022 | 22.60 | 23.00 | 20.80 | 22.80 | 22.80 | 77,200 |
07 Nov 2022 | 23.00 | 23.00 | 21.89 | 22.50 | 22.50 | 51,700 |
04 Nov 2022 | 22.98 | 23.00 | 22.17 | 23.00 | 23.00 | 47,800 |
03 Nov 2022 | 22.90 | 22.95 | 21.90 | 22.90 | 22.90 | 25,500 |
02 Nov 2022 | 21.94 | 23.00 | 21.36 | 22.91 | 22.91 | 24,000 |
01 Nov 2022 | 22.89 | 22.98 | 21.53 | 22.25 | 22.25 | 41,500 |
31 Oct 2022 | 20.42 | 23.82 | 20.25 | 22.87 | 22.87 | 82,700 |
28 Oct 2022 | 22.40 | 23.47 | 21.66 | 22.20 | 22.20 | 44,500 |
27 Oct 2022 | 21.12 | 22.43 | 21.12 | 22.40 | 22.40 | 8,500 |
26 Oct 2022 | 21.40 | 21.65 | 21.06 | 21.60 | 21.60 | 12,800 |
25 Oct 2022 | 21.20 | 21.54 | 20.20 | 21.50 | 21.50 | 25,400 |
24 Oct 2022 | 20.53 | 21.22 | 20.36 | 21.00 | 21.00 | 22,800 |
21 Oct 2022 | 20.00 | 20.69 | 19.76 | 20.53 | 20.53 | 23,500 |
20 Oct 2022 | 19.89 | 20.07 | 19.30 | 20.00 | 20.00 | 67,900 |
19 Oct 2022 | 19.10 | 20.10 | 19.10 | 20.00 | 20.00 | 93,800 |
18 Oct 2022 | 19.42 | 19.50 | 18.05 | 19.10 | 19.10 | 62,700 |
17 Oct 2022 | 19.34 | 19.34 | 17.81 | 19.33 | 19.33 | 67,200 |
14 Oct 2022 | 19.47 | 20.25 | 17.90 | 19.00 | 19.00 | 70,100 |
13 Oct 2022 | 20.00 | 20.70 | 18.05 | 19.30 | 19.30 | 87,500 |
12 Oct 2022 | 19.85 | 20.05 | 19.49 | 20.05 | 20.05 | 6,700 |
11 Oct 2022 | 18.87 | 19.90 | 17.81 | 19.86 | 19.86 | 68,700 |
10 Oct 2022 | 20.30 | 20.30 | 19.05 | 19.99 | 19.99 | 23,100 |
07 Oct 2022 | 19.55 | 20.27 | 19.45 | 19.90 | 19.90 | 3,100 |
06 Oct 2022 | 19.69 | 20.00 | 18.75 | 20.00 | 20.00 | 24,300 |
05 Oct 2022 | 19.80 | 20.44 | 19.10 | 20.09 | 20.09 | 52,200 |
04 Oct 2022 | 20.92 | 21.00 | 19.23 | 19.90 | 19.90 | 70,400 |
03 Oct 2022 | 20.09 | 21.24 | 18.70 | 20.80 | 20.80 | 69,800 |
30 Sept 2022 | 17.76 | 20.97 | 17.64 | 20.97 | 20.97 | 92,200 |
29 Sept 2022 | 16.44 | 18.15 | 16.00 | 17.69 | 17.69 | 79,000 |
28 Sept 2022 | 19.41 | 19.41 | 15.80 | 18.00 | 18.00 | 67,800 |
27 Sept 2022 | 20.59 | 21.69 | 20.59 | 21.28 | 21.28 | 21,600 |
26 Sept 2022 | 19.64 | 20.67 | 19.04 | 20.37 | 20.37 | 37,400 |
23 Sept 2022 | 19.00 | 19.90 | 19.00 | 19.34 | 19.34 | 8,900 |
22 Sept 2022 | 18.50 | 20.25 | 18.50 | 19.51 | 19.51 | 34,500 |
21 Sept 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 900 |
20 Sept 2022 | 18.35 | 18.59 | 18.26 | 18.50 | 18.50 | 4,100 |
19 Sept 2022 | 17.69 | 18.46 | 17.02 | 18.40 | 18.40 | 38,800 |
16 Sept 2022 | 17.92 | 18.14 | 17.76 | 18.14 | 18.14 | 700 |
15 Sept 2022 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
14 Sept 2022 | 17.99 | 18.03 | 17.99 | 18.03 | 18.03 | 2,000 |
13 Sept 2022 | 17.90 | 18.50 | 17.85 | 18.10 | 18.10 | 8,500 |
12 Sept 2022 | 18.16 | 18.23 | 18.09 | 18.18 | 18.18 | 16,800 |
09 Sept 2022 | 18.38 | 18.43 | 18.00 | 18.20 | 18.20 | 15,800 |
08 Sept 2022 | 18.44 | 18.44 | 18.00 | 18.15 | 18.15 | 6,000 |
07 Sept 2022 | 18.00 | 18.49 | 17.83 | 18.30 | 18.30 | 56,000 |
06 Sept 2022 | 17.99 | 18.49 | 17.10 | 18.01 | 18.01 | 32,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |