Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
26 Jan 2023 | 21.99 | 22.45 | 21.78 | 21.92 | 21.92 | 44,768 |
25 Jan 2023 | 22.00 | 22.29 | 21.87 | 22.00 | 22.00 | 48,454 |
24 Jan 2023 | 22.47 | 22.96 | 22.22 | 22.40 | 22.40 | 50,224 |
23 Jan 2023 | 22.25 | 22.54 | 22.00 | 22.46 | 22.46 | 44,408 |
20 Jan 2023 | 22.37 | 22.61 | 22.00 | 22.15 | 22.15 | 101,049 |
19 Jan 2023 | 22.90 | 23.03 | 22.32 | 22.32 | 22.32 | 53,735 |
18 Jan 2023 | 23.70 | 23.70 | 23.04 | 23.04 | 23.04 | 162,278 |
17 Jan 2023 | 23.90 | 24.05 | 23.22 | 23.66 | 23.66 | 80,230 |
16 Jan 2023 | 23.22 | 24.04 | 23.10 | 23.87 | 23.87 | 83,763 |
13 Jan 2023 | 23.21 | 23.56 | 23.04 | 23.06 | 23.06 | 55,040 |
12 Jan 2023 | 22.92 | 23.25 | 22.60 | 23.03 | 23.03 | 163,550 |
11 Jan 2023 | 21.32 | 22.93 | 21.26 | 22.83 | 22.83 | 231,530 |
10 Jan 2023 | 21.11 | 21.52 | 20.99 | 21.06 | 21.06 | 81,783 |
09 Jan 2023 | 21.15 | 21.23 | 20.27 | 21.20 | 21.20 | 172,175 |
06 Jan 2023 | 20.95 | 21.02 | 20.50 | 20.98 | 20.98 | 49,553 |
05 Jan 2023 | 21.22 | 21.30 | 20.70 | 20.81 | 20.81 | 79,354 |
04 Jan 2023 | 20.78 | 21.29 | 20.57 | 21.10 | 21.10 | 106,358 |
03 Jan 2023 | 20.59 | 20.87 | 20.37 | 20.65 | 20.65 | 122,990 |
02 Jan 2023 | 20.09 | 20.76 | 20.09 | 20.46 | 20.46 | 59,699 |
30 Dec 2022 | 19.99 | 20.35 | 19.86 | 19.89 | 19.89 | 21,711 |
29 Dec 2022 | 19.79 | 20.10 | 19.55 | 20.10 | 20.10 | 118,541 |
28 Dec 2022 | 19.58 | 20.13 | 19.58 | 19.80 | 19.80 | 60,818 |
27 Dec 2022 | 19.99 | 20.03 | 19.46 | 19.72 | 19.72 | 67,600 |
23 Dec 2022 | 19.60 | 20.01 | 19.57 | 19.86 | 19.86 | 56,643 |
22 Dec 2022 | 19.57 | 19.99 | 19.56 | 19.61 | 19.61 | 109,613 |
21 Dec 2022 | 18.89 | 19.55 | 18.85 | 19.49 | 19.49 | 116,797 |
20 Dec 2022 | 19.25 | 19.32 | 18.46 | 18.76 | 18.76 | 97,105 |
19 Dec 2022 | 20.00 | 20.00 | 19.40 | 19.42 | 19.42 | 126,247 |
16 Dec 2022 | 20.64 | 20.68 | 19.40 | 19.97 | 19.97 | 1,469,829 |
15 Dec 2022 | 20.91 | 21.03 | 20.62 | 20.74 | 20.74 | 115,498 |
14 Dec 2022 | 21.02 | 21.27 | 20.62 | 21.07 | 21.07 | 248,699 |
13 Dec 2022 | 20.45 | 21.61 | 20.17 | 21.18 | 21.18 | 152,500 |
12 Dec 2022 | 20.74 | 20.95 | 20.23 | 20.45 | 20.45 | 62,128 |
09 Dec 2022 | 20.94 | 21.11 | 20.69 | 20.95 | 20.95 | 79,127 |
08 Dec 2022 | 20.26 | 20.84 | 20.26 | 20.71 | 20.71 | 75,835 |
07 Dec 2022 | 20.33 | 20.63 | 20.20 | 20.25 | 20.25 | 117,493 |
06 Dec 2022 | 20.55 | 20.80 | 20.36 | 20.53 | 20.53 | 55,514 |
05 Dec 2022 | 20.70 | 21.13 | 20.62 | 20.62 | 20.62 | 46,640 |
02 Dec 2022 | 20.56 | 21.22 | 20.55 | 20.85 | 20.85 | 95,775 |
01 Dec 2022 | 20.77 | 21.33 | 20.55 | 20.61 | 20.61 | 188,709 |
30 Nov 2022 | 21.19 | 21.27 | 20.54 | 20.62 | 20.62 | 133,861 |
29 Nov 2022 | 21.46 | 21.55 | 21.01 | 21.21 | 21.21 | 69,606 |
28 Nov 2022 | 21.34 | 21.49 | 20.92 | 21.34 | 21.34 | 72,872 |
25 Nov 2022 | 21.31 | 21.46 | 21.02 | 21.41 | 21.41 | 68,005 |
24 Nov 2022 | 20.72 | 22.06 | 20.70 | 21.50 | 21.50 | 115,059 |
23 Nov 2022 | 21.02 | 21.09 | 20.74 | 20.83 | 20.83 | 70,254 |
22 Nov 2022 | 21.28 | 21.52 | 21.02 | 21.08 | 21.08 | 54,144 |
21 Nov 2022 | 21.57 | 21.73 | 21.38 | 21.45 | 21.45 | 65,467 |
18 Nov 2022 | 21.71 | 21.85 | 21.52 | 21.85 | 21.85 | 95,890 |
17 Nov 2022 | 21.90 | 22.14 | 21.43 | 21.74 | 21.74 | 89,391 |
16 Nov 2022 | 22.49 | 22.49 | 21.73 | 21.88 | 21.88 | 87,917 |
15 Nov 2022 | 22.79 | 22.88 | 22.19 | 22.61 | 22.61 | 71,664 |
14 Nov 2022 | 22.74 | 22.74 | 21.97 | 22.72 | 22.72 | 142,066 |
11 Nov 2022 | 21.67 | 22.77 | 21.66 | 22.44 | 22.44 | 140,746 |
10 Nov 2022 | 20.70 | 21.80 | 20.20 | 21.64 | 21.64 | 123,647 |
09 Nov 2022 | 20.82 | 20.95 | 20.17 | 20.90 | 20.90 | 82,329 |
08 Nov 2022 | 20.49 | 20.82 | 19.74 | 20.78 | 20.78 | 66,565 |
07 Nov 2022 | 20.41 | 20.53 | 20.16 | 20.48 | 20.48 | 63,155 |
04 Nov 2022 | 19.84 | 20.56 | 19.81 | 20.50 | 20.50 | 158,893 |
03 Nov 2022 | 19.91 | 19.94 | 19.59 | 19.69 | 19.69 | 118,030 |
02 Nov 2022 | 20.89 | 21.12 | 19.96 | 20.17 | 20.17 | 125,085 |
01 Nov 2022 | 20.48 | 21.48 | 20.48 | 20.99 | 20.99 | 116,994 |
31 Oct 2022 | 19.91 | 20.42 | 19.82 | 20.42 | 20.42 | 79,400 |
28 Oct 2022 | 20.48 | 20.48 | 19.86 | 19.92 | 19.92 | 46,334 |
27 Oct 2022 | 20.34 | 20.93 | 20.10 | 20.74 | 20.74 | 130,138 |
26 Oct 2022 | 20.00 | 20.31 | 19.67 | 20.28 | 20.28 | 108,741 |
25 Oct 2022 | 19.38 | 19.92 | 18.98 | 19.92 | 19.92 | 170,517 |
24 Oct 2022 | 19.18 | 19.31 | 18.82 | 19.27 | 19.27 | 73,999 |
21 Oct 2022 | 19.09 | 19.44 | 18.74 | 18.98 | 18.98 | 64,975 |
20 Oct 2022 | 18.72 | 19.41 | 18.62 | 19.26 | 19.26 | 53,407 |
19 Oct 2022 | 19.40 | 19.40 | 18.59 | 18.86 | 18.86 | 99,477 |
18 Oct 2022 | 19.00 | 19.44 | 18.98 | 19.17 | 19.17 | 91,049 |
17 Oct 2022 | 18.09 | 19.12 | 18.04 | 18.98 | 18.98 | 81,025 |
14 Oct 2022 | 17.59 | 18.30 | 17.56 | 18.07 | 18.07 | 160,786 |
13 Oct 2022 | 16.97 | 17.77 | 16.88 | 17.17 | 17.17 | 102,010 |
12 Oct 2022 | 17.75 | 17.80 | 16.99 | 17.06 | 17.06 | 99,925 |
11 Oct 2022 | 17.78 | 17.97 | 17.30 | 17.75 | 17.75 | 85,486 |
10 Oct 2022 | 18.08 | 18.64 | 17.75 | 17.76 | 17.76 | 104,989 |
07 Oct 2022 | 18.91 | 19.20 | 18.27 | 18.36 | 18.36 | 80,978 |
06 Oct 2022 | 19.34 | 19.42 | 18.85 | 18.92 | 18.92 | 70,649 |
05 Oct 2022 | 20.03 | 20.07 | 19.13 | 19.25 | 19.25 | 102,566 |
04 Oct 2022 | 20.30 | 20.46 | 19.92 | 20.15 | 20.15 | 112,208 |
03 Oct 2022 | 19.19 | 20.10 | 19.19 | 19.85 | 19.85 | 86,802 |
30 Sept 2022 | 18.80 | 19.59 | 18.55 | 19.50 | 19.50 | 146,354 |
29 Sept 2022 | 18.70 | 18.70 | 18.17 | 18.64 | 18.64 | 91,118 |
28 Sept 2022 | 17.86 | 18.92 | 17.41 | 18.92 | 18.92 | 168,412 |
27 Sept 2022 | 18.70 | 18.70 | 18.06 | 18.09 | 18.09 | 94,758 |
26 Sept 2022 | 18.80 | 18.93 | 18.44 | 18.44 | 18.44 | 98,403 |
23 Sept 2022 | 19.10 | 19.19 | 18.32 | 18.89 | 18.89 | 186,162 |
22 Sept 2022 | 19.62 | 19.66 | 19.00 | 19.12 | 19.12 | 111,809 |
21 Sept 2022 | 20.02 | 20.25 | 19.69 | 19.95 | 19.95 | 50,591 |
20 Sept 2022 | 20.74 | 20.75 | 19.94 | 20.13 | 20.13 | 186,425 |
19 Sept 2022 | 20.61 | 20.95 | 20.53 | 20.75 | 20.75 | 73,334 |
16 Sept 2022 | 20.29 | 20.86 | 20.12 | 20.71 | 20.71 | 400,258 |
15 Sept 2022 | 20.60 | 20.80 | 20.07 | 20.52 | 20.52 | 142,158 |
14 Sept 2022 | 21.60 | 21.61 | 20.43 | 20.61 | 20.61 | 187,615 |
13 Sept 2022 | 22.94 | 22.95 | 21.62 | 21.62 | 21.62 | 70,120 |
12 Sept 2022 | 22.30 | 22.94 | 22.30 | 22.90 | 22.90 | 69,167 |
09 Sept 2022 | 22.16 | 22.47 | 22.10 | 22.26 | 22.26 | 88,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |