Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 16.65 | 16.65 | 16.65 | 16.55 | 16.55 | 5,405 |
25 Jan 2023 | 16.52 | 17.18 | 16.52 | 16.63 | 16.63 | 1,833 |
24 Jan 2023 | 16.00 | 17.18 | 15.55 | 16.85 | 16.85 | 65,368 |
23 Jan 2023 | 16.05 | 17.29 | 15.79 | 16.77 | 16.77 | 226,294 |
20 Jan 2023 | 16.25 | 16.45 | 16.25 | 16.75 | 16.75 | 922 |
19 Jan 2023 | 15.80 | 16.39 | 15.80 | 16.17 | 16.17 | 141,120 |
18 Jan 2023 | 16.20 | 16.45 | 15.94 | 16.42 | 16.42 | 29,105 |
17 Jan 2023 | 16.00 | 16.00 | 15.53 | 16.13 | 16.13 | 110,050 |
16 Jan 2023 | 15.65 | 16.49 | 15.55 | 16.30 | 16.30 | 337,848 |
13 Jan 2023 | 17.79 | 17.79 | 15.85 | 16.75 | 16.75 | 11,761 |
12 Jan 2023 | 15.70 | 15.70 | 15.70 | 16.80 | 16.80 | 9,950 |
11 Jan 2023 | 18.00 | 18.00 | 17.00 | 16.85 | 16.85 | 67,537 |
10 Jan 2023 | 17.00 | 17.00 | 15.78 | 16.85 | 16.85 | 49,700 |
09 Jan 2023 | 16.50 | 18.00 | 15.74 | 16.35 | 16.35 | 133,661 |
06 Jan 2023 | 17.50 | 17.50 | 17.35 | 17.02 | 17.02 | 129,623 |
05 Jan 2023 | 16.55 | 17.99 | 16.55 | 17.33 | 17.33 | 2,658 |
04 Jan 2023 | 16.40 | 18.00 | 16.40 | 17.20 | 17.20 | 158,390 |
03 Jan 2023 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | 162,020 |
30 Dec 2022 | 18.00 | 18.00 | 16.30 | 16.50 | 16.50 | 102,828 |
29 Dec 2022 | 17.89 | 17.89 | 16.51 | 17.25 | 17.25 | 29,760 |
28 Dec 2022 | 17.50 | 17.70 | 16.50 | 17.00 | 17.00 | 56,716 |
23 Dec 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
22 Dec 2022 | 16.67 | 17.70 | 16.67 | 17.25 | 17.25 | 7,092 |
21 Dec 2022 | 18.00 | 18.00 | 16.89 | 17.30 | 17.30 | 83,261 |
20 Dec 2022 | 18.00 | 18.50 | 17.00 | 17.05 | 17.05 | 213,054 |
19 Dec 2022 | 19.00 | 19.00 | 19.00 | 18.50 | 18.50 | 52,000 |
16 Dec 2022 | 19.05 | 19.05 | 18.90 | 18.50 | 18.50 | 100,635 |
15 Dec 2022 | 20.45 | 20.45 | 19.02 | 20.50 | 20.50 | 5,045 |
14 Dec 2022 | 19.05 | 20.00 | 19.05 | 20.00 | 20.00 | 12,649 |
13 Dec 2022 | 21.00 | 21.00 | 19.51 | 19.50 | 19.50 | 165,287 |
12 Dec 2022 | 21.00 | 21.00 | 20.50 | 21.00 | 21.00 | 116,431 |
09 Dec 2022 | 20.60 | 20.60 | 20.60 | 21.00 | 21.00 | 1,000 |
08 Dec 2022 | 21.10 | 21.10 | 20.50 | 21.30 | 21.30 | 42,973 |
07 Dec 2022 | 21.86 | 21.86 | 21.12 | 21.90 | 21.90 | 25,177 |
06 Dec 2022 | 21.65 | 21.65 | 21.00 | 21.90 | 21.90 | 110,513 |
05 Dec 2022 | 22.00 | 23.15 | 21.30 | 22.00 | 22.00 | 64,088 |
02 Dec 2022 | 21.30 | 23.50 | 21.30 | 22.25 | 22.25 | 21,991 |
01 Dec 2022 | 23.46 | 23.46 | 21.79 | 22.35 | 22.35 | 75,843 |
30 Nov 2022 | 23.00 | 23.38 | 20.67 | 23.00 | 23.00 | 284,595 |
29 Nov 2022 | 21.90 | 22.50 | 21.20 | 22.00 | 22.00 | 147,013 |
28 Nov 2022 | 21.50 | 22.50 | 20.80 | 22.00 | 22.00 | 97,875 |
25 Nov 2022 | 20.17 | 20.17 | 20.17 | 20.80 | 20.80 | 1,500 |
24 Nov 2022 | 19.79 | 21.02 | 19.79 | 20.75 | 20.75 | 78,444 |
23 Nov 2022 | 19.60 | 19.60 | 19.41 | 19.75 | 19.75 | 41,137 |
22 Nov 2022 | 19.50 | 20.50 | 18.50 | 19.92 | 19.92 | 141,457 |
21 Nov 2022 | 19.00 | 19.00 | 19.00 | 18.75 | 18.75 | 52,568 |
18 Nov 2022 | 19.00 | 19.01 | 18.00 | 19.00 | 19.00 | 68,452 |
17 Nov 2022 | 18.75 | 18.75 | 18.75 | 18.50 | 18.50 | 25,000 |
16 Nov 2022 | 18.45 | 18.50 | 17.20 | 18.10 | 18.10 | 142,117 |
15 Nov 2022 | 17.95 | 18.34 | 17.70 | 18.00 | 18.00 | 121,638 |
14 Nov 2022 | 18.00 | 18.45 | 17.61 | 17.75 | 17.75 | 19,504 |
11 Nov 2022 | 18.45 | 18.50 | 17.48 | 18.10 | 18.10 | 56,163 |
10 Nov 2022 | 17.60 | 17.94 | 17.60 | 18.05 | 18.05 | 45,043 |
09 Nov 2022 | 16.52 | 16.52 | 16.52 | 18.00 | 18.00 | 1,403 |
08 Nov 2022 | 17.90 | 18.12 | 17.75 | 17.90 | 17.90 | 49,880 |
07 Nov 2022 | 16.69 | 16.69 | 16.58 | 17.75 | 17.75 | 19,676 |
04 Nov 2022 | 16.65 | 17.88 | 16.65 | 17.25 | 17.25 | 11,988 |
03 Nov 2022 | 17.60 | 17.60 | 17.00 | 17.50 | 17.50 | 50,416 |
02 Nov 2022 | 17.95 | 18.13 | 17.95 | 17.75 | 17.75 | 89,059 |
01 Nov 2022 | 17.40 | 17.40 | 17.40 | 17.25 | 17.25 | 5,747 |
31 Oct 2022 | 16.10 | 16.10 | 16.00 | 17.00 | 17.00 | 4,562 |
28 Oct 2022 | 16.07 | 17.40 | 16.07 | 17.00 | 17.00 | 7,634 |
27 Oct 2022 | 17.40 | 17.40 | 17.40 | 17.00 | 17.00 | 276 |
26 Oct 2022 | 17.37 | 17.37 | 17.37 | 17.00 | 17.00 | 10,038 |
25 Oct 2022 | 16.05 | 17.40 | 16.05 | 17.00 | 17.00 | 7,135 |
24 Oct 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
21 Oct 2022 | 17.01 | 17.26 | 17.01 | 17.00 | 17.00 | 30,709 |
20 Oct 2022 | 17.80 | 17.80 | 17.01 | 17.50 | 17.50 | 65,696 |
19 Oct 2022 | 17.05 | 17.40 | 17.00 | 17.00 | 17.00 | 41,500 |
18 Oct 2022 | 17.50 | 17.90 | 17.06 | 17.52 | 17.52 | 71,181 |
17 Oct 2022 | 18.75 | 18.95 | 17.56 | 17.75 | 17.75 | 9,264 |
14 Oct 2022 | 17.60 | 18.10 | 17.54 | 18.25 | 18.25 | 80,885 |
13 Oct 2022 | 18.05 | 18.10 | 18.00 | 18.25 | 18.25 | 39,028 |
12 Oct 2022 | 18.29 | 18.29 | 18.03 | 18.25 | 18.25 | 38,702 |
11 Oct 2022 | 18.50 | 18.95 | 18.11 | 18.25 | 18.25 | 178,586 |
10 Oct 2022 | 20.40 | 20.40 | 18.56 | 19.45 | 19.45 | 3,153 |
07 Oct 2022 | 18.56 | 20.40 | 18.56 | 19.45 | 19.45 | 19,315 |
06 Oct 2022 | 18.90 | 18.90 | 18.67 | 18.67 | 18.67 | 215,996 |
05 Oct 2022 | 19.20 | 20.28 | 19.00 | 18.95 | 18.95 | 386,717 |
04 Oct 2022 | 19.65 | 20.40 | 19.00 | 19.63 | 19.63 | 491,881 |
03 Oct 2022 | 19.00 | 20.00 | 18.50 | 19.55 | 19.55 | 1,554,161 |
30 Sept 2022 | 19.50 | 19.67 | 18.50 | 18.50 | 18.50 | 404,311 |
29 Sept 2022 | 17.40 | 18.45 | 17.40 | 17.83 | 17.83 | 26,794 |
28 Sept 2022 | 17.30 | 17.33 | 17.21 | 17.58 | 17.58 | 131,237 |
27 Sept 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
26 Sept 2022 | 18.40 | 18.50 | 17.05 | 18.50 | 18.50 | 135,555 |
23 Sept 2022 | 18.95 | 19.00 | 18.30 | 18.88 | 18.88 | 245,000 |
22 Sept 2022 | 18.00 | 18.05 | 18.00 | 17.73 | 17.73 | 52,500 |
21 Sept 2022 | 18.50 | 18.93 | 18.05 | 18.48 | 18.48 | 81,830 |
20 Sept 2022 | 18.65 | 18.65 | 18.65 | 19.23 | 19.23 | 22,488 |
16 Sept 2022 | 18.73 | 18.73 | 18.73 | 19.23 | 19.23 | 11,000 |
15 Sept 2022 | 18.65 | 18.65 | 18.65 | 19.23 | 19.23 | 1,700 |
14 Sept 2022 | 18.93 | 18.93 | 18.93 | 19.23 | 19.23 | 20,317 |
13 Sept 2022 | 19.95 | 19.95 | 19.95 | 19.25 | 19.25 | 55 |
12 Sept 2022 | 19.85 | 19.85 | 18.93 | 19.23 | 19.23 | 81,500 |
09 Sept 2022 | 19.00 | 19.50 | 19.00 | 19.23 | 19.23 | 62,586 |
08 Sept 2022 | 19.95 | 19.95 | 19.50 | 19.48 | 19.48 | 266 |
07 Sept 2022 | 19.50 | 19.95 | 19.50 | 19.48 | 19.48 | 66 |
06 Sept 2022 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
05 Sept 2022 | 19.05 | 19.09 | 19.00 | 19.00 | 19.00 | 57,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |