Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
27 Jan 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
26 Jan 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
25 Jan 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
24 Jan 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
23 Jan 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
20 Jan 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
19 Jan 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
18 Jan 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
17 Jan 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
16 Jan 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
13 Jan 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
12 Jan 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
11 Jan 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
10 Jan 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
09 Jan 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
06 Jan 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
05 Jan 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
04 Jan 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
03 Jan 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
02 Jan 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
30 Dec 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
29 Dec 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
28 Dec 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
27 Dec 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
23 Dec 2022 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
22 Dec 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
21 Dec 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
20 Dec 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
19 Dec 2022 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
16 Dec 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
15 Dec 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
14 Dec 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
13 Dec 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
12 Dec 2022 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
09 Dec 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
08 Dec 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
07 Dec 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
06 Dec 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
05 Dec 2022 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
02 Dec 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
01 Dec 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
30 Nov 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
29 Nov 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
28 Nov 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
25 Nov 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
24 Nov 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
23 Nov 2022 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
22 Nov 2022 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
21 Nov 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
18 Nov 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
17 Nov 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
16 Nov 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
15 Nov 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
14 Nov 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
11 Nov 2022 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
10 Nov 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
09 Nov 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
08 Nov 2022 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
07 Nov 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
04 Nov 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
03 Nov 2022 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
02 Nov 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
01 Nov 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
31 Oct 2022 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
28 Oct 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
27 Oct 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
26 Oct 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
25 Oct 2022 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
24 Oct 2022 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
21 Oct 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
20 Oct 2022 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
19 Oct 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
18 Oct 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
17 Oct 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
14 Oct 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
13 Oct 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
12 Oct 2022 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
11 Oct 2022 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
10 Oct 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
07 Oct 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
06 Oct 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
05 Oct 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
04 Oct 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
03 Oct 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
30 Sept 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
29 Sept 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
28 Sept 2022 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
27 Sept 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
26 Sept 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
23 Sept 2022 | - | - | - | - | - | - |
22 Sept 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
21 Sept 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
20 Sept 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
19 Sept 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
16 Sept 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
15 Sept 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
14 Sept 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |