Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 100 |
06 Feb 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 500 |
03 Feb 2023 | 18.73 | 19.15 | 18.73 | 19.15 | 19.15 | 4,300 |
02 Feb 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
01 Feb 2023 | 18.70 | 19.37 | 18.70 | 19.29 | 19.29 | 6,800 |
31 Jan 2023 | 18.64 | 18.81 | 18.64 | 18.81 | 18.81 | 474,900 |
30 Jan 2023 | 18.21 | 18.21 | 17.91 | 18.06 | 18.06 | 286,700 |
27 Jan 2023 | 18.35 | 18.57 | 18.35 | 18.43 | 18.43 | 15,400 |
26 Jan 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 400 |
25 Jan 2023 | 18.45 | 18.54 | 18.42 | 18.54 | 18.54 | 800 |
24 Jan 2023 | 18.03 | 18.24 | 18.03 | 18.24 | 18.24 | 1,500 |
23 Jan 2023 | 18.61 | 18.61 | 17.95 | 18.14 | 18.14 | 7,500 |
20 Jan 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 11,000 |
19 Jan 2023 | 18.39 | 18.58 | 18.39 | 18.58 | 18.58 | 3,000 |
18 Jan 2023 | 19.11 | 19.11 | 18.60 | 18.60 | 18.60 | 1,300 |
17 Jan 2023 | 18.18 | 18.39 | 18.18 | 18.21 | 18.21 | 1,700 |
13 Jan 2023 | 18.06 | 18.21 | 18.06 | 18.15 | 18.15 | 900 |
12 Jan 2023 | 17.66 | 17.83 | 17.66 | 17.83 | 17.83 | 1,200 |
11 Jan 2023 | 18.39 | 18.39 | 18.18 | 18.18 | 18.18 | 900 |
10 Jan 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1,100 |
09 Jan 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 5,200 |
06 Jan 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 3,000 |
05 Jan 2023 | 17.56 | 17.93 | 17.56 | 17.93 | 17.93 | 168,800 |
04 Jan 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
03 Jan 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 5,900 |
30 Dec 2022 | 17.85 | 17.95 | 17.43 | 17.81 | 17.81 | 1,900 |
29 Dec 2022 | 17.45 | 17.88 | 17.45 | 17.86 | 17.86 | 4,100 |
28 Dec 2022 | 17.50 | 17.97 | 17.33 | 17.58 | 17.58 | 22,500 |
27 Dec 2022 | 17.89 | 18.25 | 17.39 | 17.39 | 17.39 | 4,800 |
23 Dec 2022 | 17.90 | 18.75 | 17.62 | 17.62 | 17.62 | 5,500 |
22 Dec 2022 | 17.77 | 18.33 | 17.75 | 18.01 | 18.01 | 8,900 |
21 Dec 2022 | 17.99 | 18.38 | 17.99 | 18.36 | 18.36 | 5,500 |
20 Dec 2022 | 18.37 | 18.82 | 18.34 | 18.46 | 18.46 | 14,100 |
19 Dec 2022 | 18.75 | 18.87 | 18.65 | 18.86 | 18.86 | 5,000 |
16 Dec 2022 | 18.53 | 19.77 | 18.53 | 19.77 | 19.77 | 6,300 |
15 Dec 2022 | 18.99 | 19.09 | 18.90 | 18.90 | 18.90 | 94,300 |
14 Dec 2022 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 900 |
13 Dec 2022 | 19.62 | 19.68 | 19.30 | 19.55 | 19.55 | 2,500 |
12 Dec 2022 | 19.48 | 19.53 | 19.35 | 19.35 | 19.35 | 124,600 |
09 Dec 2022 | 19.32 | 19.67 | 19.32 | 19.49 | 19.49 | 9,300 |
08 Dec 2022 | 19.10 | 19.47 | 18.88 | 19.06 | 19.06 | 12,300 |
07 Dec 2022 | 19.04 | 19.04 | 17.99 | 17.99 | 17.99 | 3,000 |
06 Dec 2022 | 19.17 | 19.17 | 19.10 | 19.10 | 19.10 | 1,500 |
05 Dec 2022 | 18.78 | 19.29 | 18.78 | 19.18 | 19.18 | 4,500 |
02 Dec 2022 | 19.75 | 20.04 | 19.59 | 19.92 | 19.92 | 5,800 |
01 Dec 2022 | 20.02 | 20.38 | 20.02 | 20.38 | 20.38 | 4,100 |
30 Nov 2022 | 19.54 | 19.85 | 19.54 | 19.68 | 19.68 | 2,300 |
29 Nov 2022 | 20.22 | 20.34 | 20.19 | 20.34 | 20.34 | 800 |
28 Nov 2022 | 19.71 | 20.21 | 19.71 | 20.21 | 20.21 | 2,500 |
25 Nov 2022 | 19.62 | 20.32 | 19.62 | 20.32 | 20.32 | 2,800 |
23 Nov 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 600 |
22 Nov 2022 | 19.28 | 19.62 | 19.28 | 19.42 | 19.42 | 4,700 |
21 Nov 2022 | 19.06 | 19.49 | 19.06 | 19.49 | 19.49 | 1,600 |
18 Nov 2022 | 18.87 | 19.35 | 18.87 | 19.15 | 19.15 | 2,600 |
17 Nov 2022 | 19.22 | 19.44 | 19.22 | 19.44 | 19.44 | 1,400 |
16 Nov 2022 | 18.95 | 19.02 | 18.95 | 19.02 | 19.02 | 1,400 |
15 Nov 2022 | 19.97 | 19.97 | 19.76 | 19.97 | 19.97 | 1,800 |
14 Nov 2022 | 19.90 | 20.29 | 19.90 | 20.29 | 20.29 | 800 |
11 Nov 2022 | 22.01 | 22.01 | 20.59 | 20.59 | 20.59 | 10,500 |
10 Nov 2022 | 20.89 | 21.18 | 20.71 | 20.71 | 20.71 | 1,500 |
09 Nov 2022 | 20.51 | 20.64 | 20.32 | 20.64 | 20.64 | 2,100 |
08 Nov 2022 | 21.06 | 21.30 | 21.06 | 21.19 | 21.19 | 16,700 |
07 Nov 2022 | 20.65 | 20.92 | 20.65 | 20.78 | 20.78 | 7,400 |
04 Nov 2022 | 20.41 | 20.41 | 19.88 | 19.88 | 19.88 | 1,800 |
03 Nov 2022 | 20.47 | 20.93 | 20.47 | 20.69 | 20.69 | 2,500 |
02 Nov 2022 | 21.93 | 21.93 | 20.51 | 20.51 | 20.51 | 1,100 |
01 Nov 2022 | 20.95 | 21.04 | 20.95 | 21.04 | 21.04 | 2,600 |
31 Oct 2022 | 21.03 | 21.03 | 20.89 | 20.89 | 20.89 | 1,000 |
28 Oct 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1,700 |
27 Oct 2022 | 21.10 | 21.10 | 20.43 | 20.43 | 20.43 | 3,100 |
26 Oct 2022 | 20.81 | 20.86 | 20.79 | 20.80 | 20.80 | 102,400 |
25 Oct 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 900 |
24 Oct 2022 | 19.93 | 19.93 | 19.92 | 19.92 | 19.92 | 1,100 |
21 Oct 2022 | 20.21 | 20.27 | 20.17 | 20.17 | 20.17 | 800 |
20 Oct 2022 | 20.26 | 20.26 | 20.24 | 20.24 | 20.24 | 400 |
19 Oct 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2,200 |
18 Oct 2022 | 20.23 | 20.76 | 20.23 | 20.76 | 20.76 | 600 |
17 Oct 2022 | 20.76 | 20.76 | 20.38 | 20.38 | 20.38 | 700 |
14 Oct 2022 | 19.98 | 19.99 | 19.98 | 19.99 | 19.99 | 600 |
13 Oct 2022 | 19.81 | 20.09 | 19.81 | 20.08 | 20.08 | 1,000 |
12 Oct 2022 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 9,100 |
11 Oct 2022 | 19.58 | 19.75 | 19.58 | 19.65 | 19.65 | 3,700 |
10 Oct 2022 | 20.74 | 20.74 | 20.73 | 20.73 | 20.73 | 300 |
07 Oct 2022 | 20.64 | 21.01 | 20.38 | 20.38 | 20.38 | 81,100 |
06 Oct 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 800 |
05 Oct 2022 | 21.01 | 21.01 | 20.76 | 20.76 | 20.76 | 3,600 |
04 Oct 2022 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 2,800 |
03 Oct 2022 | 20.00 | 20.19 | 19.64 | 19.64 | 19.64 | 22,500 |
30 Sept 2022 | 19.41 | 19.66 | 19.41 | 19.41 | 19.41 | 1,200 |
29 Sept 2022 | 19.18 | 19.45 | 19.18 | 19.45 | 19.45 | 700 |
28 Sept 2022 | 19.22 | 19.62 | 19.22 | 19.62 | 19.62 | 111,100 |
27 Sept 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
26 Sept 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 10,700 |
23 Sept 2022 | 19.68 | 19.99 | 19.64 | 19.64 | 19.64 | 1,500 |
22 Sept 2022 | 20.24 | 20.38 | 20.08 | 20.38 | 20.38 | 1,300 |
21 Sept 2022 | 19.75 | 20.63 | 19.75 | 20.35 | 20.35 | 2,100 |
20 Sept 2022 | 20.43 | 20.51 | 20.43 | 20.51 | 20.51 | 900 |
19 Sept 2022 | 20.93 | 20.99 | 20.93 | 20.99 | 20.99 | 400 |
16 Sept 2022 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | 500 |
15 Sept 2022 | 20.66 | 21.31 | 20.66 | 21.03 | 21.03 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |