Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 22.16 | 22.20 | 21.94 | 22.15 | 22.15 | 16,084 |
02 Feb 2023 | 21.64 | 22.37 | 21.55 | 22.13 | 22.13 | 19,415 |
01 Feb 2023 | 20.93 | 21.43 | 20.93 | 21.39 | 21.39 | 14,369 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 21.04 | 21.07 | 20.87 | 20.94 | 20.94 | 13,789 |
27 Jan 2023 | 20.80 | 21.32 | 20.80 | 21.09 | 21.09 | 6,751 |
26 Jan 2023 | 21.00 | 21.17 | 20.82 | 20.99 | 20.99 | 8,010 |
25 Jan 2023 | 20.65 | 20.84 | 20.65 | 20.80 | 20.80 | 3,414 |
24 Jan 2023 | 20.90 | 21.13 | 20.86 | 21.09 | 21.09 | 9,255 |
23 Jan 2023 | 20.66 | 21.01 | 20.65 | 20.99 | 20.99 | 15,054 |
20 Jan 2023 | 21.03 | 21.06 | 20.71 | 20.71 | 20.71 | 12,065 |
19 Jan 2023 | 20.91 | 20.92 | 20.43 | 20.87 | 20.87 | 24,374 |
18 Jan 2023 | 20.60 | 20.90 | 20.60 | 20.80 | 20.80 | 10,177 |
17 Jan 2023 | 21.31 | 21.31 | 20.57 | 20.58 | 20.58 | 11,377 |
13 Jan 2023 | 20.15 | 20.67 | 20.15 | 20.55 | 20.55 | 7,790 |
12 Jan 2023 | 20.03 | 21.00 | 20.03 | 20.19 | 20.19 | 19,717 |
11 Jan 2023 | 19.82 | 20.13 | 19.82 | 20.00 | 20.00 | 3,033 |
10 Jan 2023 | 19.70 | 20.00 | 19.56 | 19.89 | 19.89 | 8,563 |
09 Jan 2023 | 19.50 | 19.79 | 19.41 | 19.65 | 19.65 | 14,665 |
06 Jan 2023 | 19.59 | 19.71 | 19.34 | 19.71 | 19.71 | 10,805 |
05 Jan 2023 | 19.66 | 20.50 | 19.53 | 19.54 | 19.54 | 31,457 |
04 Jan 2023 | 19.48 | 19.97 | 19.48 | 19.57 | 19.57 | 16,248 |
03 Jan 2023 | 19.75 | 19.76 | 19.39 | 19.48 | 19.48 | 42,262 |
30 Dec 2022 | 19.05 | 19.76 | 18.79 | 19.63 | 19.63 | 112,207 |
29 Dec 2022 | 18.94 | 19.15 | 18.94 | 19.15 | 19.15 | 13,500 |
28 Dec 2022 | 18.95 | 19.15 | 18.92 | 18.95 | 18.95 | 9,358 |
27 Dec 2022 | 19.16 | 19.16 | 18.86 | 18.95 | 18.95 | 22,820 |
23 Dec 2022 | 19.00 | 19.17 | 19.00 | 19.11 | 19.11 | 12,156 |
22 Dec 2022 | 19.04 | 19.15 | 19.03 | 19.09 | 19.09 | 10,469 |
21 Dec 2022 | 19.35 | 19.35 | 19.12 | 19.21 | 19.21 | 10,887 |
20 Dec 2022 | 19.20 | 19.33 | 19.06 | 19.06 | 19.06 | 10,209 |
19 Dec 2022 | 19.54 | 19.54 | 19.23 | 19.35 | 19.35 | 24,275 |
16 Dec 2022 | 19.70 | 19.70 | 19.50 | 19.54 | 19.54 | 10,878 |
15 Dec 2022 | 19.75 | 19.85 | 19.55 | 19.66 | 19.66 | 23,528 |
14 Dec 2022 | 19.86 | 20.08 | 19.55 | 19.55 | 19.55 | 22,651 |
13 Dec 2022 | 20.25 | 20.33 | 19.54 | 19.96 | 19.96 | 19,120 |
12 Dec 2022 | 19.04 | 20.78 | 18.82 | 19.91 | 19.91 | 67,731 |
09 Dec 2022 | 19.12 | 19.12 | 19.07 | 19.07 | 19.07 | 3,453 |
08 Dec 2022 | 19.13 | 19.20 | 19.12 | 19.12 | 19.12 | 8,165 |
07 Dec 2022 | 19.16 | 19.20 | 19.14 | 19.15 | 19.15 | 14,644 |
06 Dec 2022 | 19.32 | 19.71 | 19.11 | 19.16 | 19.16 | 15,884 |
05 Dec 2022 | 19.51 | 19.60 | 19.32 | 19.32 | 19.32 | 20,772 |
02 Dec 2022 | 19.36 | 19.52 | 19.28 | 19.41 | 19.41 | 18,151 |
01 Dec 2022 | 19.36 | 19.55 | 19.27 | 19.43 | 19.43 | 22,848 |
30 Nov 2022 | 19.09 | 19.52 | 19.04 | 19.46 | 19.46 | 36,447 |
29 Nov 2022 | 19.14 | 19.15 | 19.05 | 19.08 | 19.08 | 13,447 |
28 Nov 2022 | 19.04 | 19.14 | 19.04 | 19.10 | 19.10 | 18,377 |
25 Nov 2022 | 19.16 | 19.16 | 19.04 | 19.04 | 19.04 | 4,134 |
23 Nov 2022 | 19.05 | 19.18 | 19.04 | 19.12 | 19.12 | 13,353 |
22 Nov 2022 | 19.05 | 19.12 | 19.00 | 19.02 | 19.02 | 24,065 |
21 Nov 2022 | 18.99 | 19.11 | 18.99 | 19.05 | 19.05 | 11,846 |
18 Nov 2022 | 18.95 | 19.13 | 18.95 | 19.00 | 19.00 | 15,168 |
17 Nov 2022 | 19.10 | 19.10 | 18.89 | 18.95 | 18.95 | 15,419 |
16 Nov 2022 | 19.17 | 19.36 | 19.11 | 19.15 | 19.15 | 23,943 |
15 Nov 2022 | 19.02 | 19.39 | 19.02 | 19.25 | 19.25 | 11,994 |
14 Nov 2022 | 19.28 | 19.28 | 18.89 | 18.93 | 18.93 | 22,864 |
11 Nov 2022 | 18.96 | 19.25 | 18.96 | 19.18 | 19.18 | 14,704 |
10 Nov 2022 | 18.93 | 19.17 | 18.78 | 19.10 | 19.10 | 28,807 |
09 Nov 2022 | 18.38 | 18.55 | 18.25 | 18.55 | 18.55 | 13,540 |
08 Nov 2022 | 18.35 | 18.55 | 18.32 | 18.40 | 18.40 | 27,360 |
07 Nov 2022 | 18.35 | 18.36 | 18.28 | 18.35 | 18.35 | 13,495 |
04 Nov 2022 | 18.30 | 18.39 | 18.29 | 18.35 | 18.35 | 5,674 |
03 Nov 2022 | 18.68 | 18.68 | 18.29 | 18.30 | 18.30 | 33,396 |
02 Nov 2022 | 18.65 | 18.88 | 18.49 | 18.71 | 18.71 | 5,757 |
01 Nov 2022 | 18.93 | 18.94 | 18.67 | 18.69 | 18.69 | 17,889 |
31 Oct 2022 | 18.56 | 18.85 | 18.45 | 18.72 | 18.72 | 33,402 |
28 Oct 2022 | 18.63 | 18.74 | 18.55 | 18.55 | 18.55 | 6,895 |
27 Oct 2022 | 18.70 | 18.82 | 18.60 | 18.60 | 18.60 | 5,917 |
26 Oct 2022 | 18.63 | 18.78 | 18.63 | 18.66 | 18.66 | 12,553 |
25 Oct 2022 | 18.72 | 18.80 | 18.56 | 18.66 | 18.66 | 24,810 |
24 Oct 2022 | 18.85 | 19.19 | 18.81 | 18.91 | 18.91 | 24,397 |
21 Oct 2022 | 18.74 | 19.09 | 18.74 | 18.98 | 18.98 | 20,973 |
20 Oct 2022 | 18.82 | 19.00 | 18.75 | 18.79 | 18.79 | 33,878 |
19 Oct 2022 | 18.96 | 18.98 | 18.75 | 18.93 | 18.93 | 51,375 |
18 Oct 2022 | 18.97 | 19.12 | 18.92 | 19.05 | 19.05 | 13,639 |
17 Oct 2022 | 18.90 | 19.02 | 18.81 | 19.02 | 19.02 | 32,542 |
14 Oct 2022 | 18.76 | 18.99 | 18.70 | 18.80 | 18.80 | 21,320 |
13 Oct 2022 | 18.50 | 18.88 | 18.50 | 18.79 | 18.79 | 12,888 |
12 Oct 2022 | 18.70 | 18.80 | 18.70 | 18.76 | 18.76 | 4,610 |
11 Oct 2022 | 18.91 | 18.97 | 18.77 | 18.82 | 18.82 | 16,804 |
10 Oct 2022 | 19.21 | 19.21 | 18.89 | 18.91 | 18.91 | 21,921 |
07 Oct 2022 | 18.99 | 19.06 | 18.90 | 19.00 | 19.00 | 16,603 |
06 Oct 2022 | 19.13 | 19.23 | 19.05 | 19.11 | 19.11 | 14,295 |
05 Oct 2022 | 19.40 | 19.40 | 19.14 | 19.14 | 19.14 | 14,294 |
04 Oct 2022 | 19.46 | 19.68 | 19.40 | 19.40 | 19.40 | 26,722 |
03 Oct 2022 | 19.40 | 19.78 | 19.34 | 19.41 | 19.41 | 12,884 |
30 Sept 2022 | 19.75 | 19.75 | 19.38 | 19.38 | 19.38 | 109,776 |
29 Sept 2022 | 19.58 | 19.58 | 19.20 | 19.53 | 19.53 | 42,480 |
28 Sept 2022 | 19.22 | 19.82 | 19.22 | 19.72 | 19.72 | 5,720 |
27 Sept 2022 | 18.93 | 19.33 | 18.93 | 19.16 | 19.16 | 8,059 |
26 Sept 2022 | 19.18 | 19.28 | 18.89 | 18.89 | 18.89 | 20,948 |
23 Sept 2022 | 19.74 | 19.74 | 19.24 | 19.25 | 19.25 | 19,699 |
22 Sept 2022 | 19.76 | 19.89 | 19.63 | 19.72 | 19.72 | 11,311 |
21 Sept 2022 | 19.65 | 19.88 | 19.65 | 19.84 | 19.84 | 8,468 |
20 Sept 2022 | 19.61 | 19.72 | 19.60 | 19.64 | 19.64 | 7,373 |
19 Sept 2022 | 19.42 | 19.84 | 19.35 | 19.81 | 19.81 | 36,517 |
16 Sept 2022 | 19.54 | 19.70 | 19.20 | 19.58 | 19.58 | 22,122 |
15 Sept 2022 | 19.56 | 19.80 | 19.53 | 19.60 | 19.60 | 17,360 |
14 Sept 2022 | 19.70 | 19.88 | 19.69 | 19.74 | 19.74 | 15,630 |
13 Sept 2022 | 19.60 | 19.92 | 19.60 | 19.74 | 19.74 | 11,691 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |