Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 21.92 | 22.71 | 21.47 | 22.55 | 22.55 | 918,200 |
03 Feb 2023 | 22.04 | 22.27 | 21.67 | 21.91 | 21.91 | 803,300 |
02 Feb 2023 | 22.80 | 23.23 | 22.21 | 22.46 | 22.46 | 561,200 |
01 Feb 2023 | 22.51 | 22.71 | 21.73 | 22.60 | 22.60 | 555,000 |
31 Jan 2023 | 22.35 | 22.73 | 22.25 | 22.56 | 22.56 | 708,500 |
30 Jan 2023 | 21.88 | 22.68 | 21.71 | 22.25 | 22.25 | 763,500 |
27 Jan 2023 | 21.70 | 22.35 | 21.64 | 22.09 | 22.09 | 581,900 |
26 Jan 2023 | 21.84 | 22.13 | 21.57 | 21.73 | 21.73 | 343,800 |
25 Jan 2023 | 21.26 | 21.62 | 20.59 | 21.53 | 21.53 | 387,000 |
24 Jan 2023 | 21.24 | 21.71 | 21.13 | 21.52 | 21.52 | 486,000 |
23 Jan 2023 | 21.20 | 21.86 | 20.98 | 21.28 | 21.28 | 928,200 |
20 Jan 2023 | 20.67 | 21.28 | 20.30 | 21.23 | 21.23 | 682,200 |
19 Jan 2023 | 19.93 | 20.97 | 19.61 | 20.45 | 20.45 | 830,300 |
18 Jan 2023 | 20.38 | 21.08 | 20.08 | 20.10 | 20.10 | 677,700 |
17 Jan 2023 | 20.26 | 20.42 | 19.89 | 20.26 | 20.26 | 811,900 |
13 Jan 2023 | 19.58 | 20.59 | 19.56 | 19.93 | 19.93 | 1,140,700 |
12 Jan 2023 | 19.05 | 19.63 | 18.72 | 19.61 | 19.61 | 834,900 |
11 Jan 2023 | 18.25 | 19.02 | 18.09 | 18.98 | 18.98 | 635,800 |
10 Jan 2023 | 17.62 | 18.04 | 17.27 | 18.03 | 18.03 | 622,100 |
09 Jan 2023 | 16.52 | 17.81 | 16.50 | 17.71 | 17.71 | 842,700 |
06 Jan 2023 | 16.18 | 16.41 | 15.84 | 16.25 | 16.25 | 1,012,300 |
05 Jan 2023 | 16.97 | 16.97 | 16.04 | 16.06 | 16.06 | 604,300 |
04 Jan 2023 | 16.77 | 17.22 | 16.65 | 17.19 | 17.19 | 440,500 |
03 Jan 2023 | 16.60 | 16.75 | 16.34 | 16.53 | 16.53 | 387,600 |
30 Dec 2022 | 16.37 | 16.86 | 16.17 | 16.32 | 16.32 | 762,700 |
29 Dec 2022 | 16.35 | 16.64 | 16.13 | 16.62 | 16.62 | 574,700 |
28 Dec 2022 | 16.35 | 16.47 | 16.07 | 16.09 | 16.09 | 480,200 |
27 Dec 2022 | 17.08 | 17.10 | 16.31 | 16.35 | 16.35 | 739,800 |
23 Dec 2022 | 17.51 | 17.51 | 17.04 | 17.19 | 17.19 | 276,900 |
22 Dec 2022 | 17.65 | 17.69 | 17.01 | 17.56 | 17.56 | 497,900 |
21 Dec 2022 | 17.90 | 18.22 | 17.56 | 17.80 | 17.80 | 610,800 |
20 Dec 2022 | 17.67 | 18.29 | 17.59 | 17.83 | 17.83 | 512,300 |
19 Dec 2022 | 18.23 | 18.23 | 17.56 | 17.86 | 17.86 | 770,000 |
16 Dec 2022 | 18.06 | 18.37 | 17.93 | 18.20 | 18.20 | 1,102,900 |
15 Dec 2022 | 18.49 | 18.63 | 17.96 | 18.15 | 18.15 | 636,900 |
14 Dec 2022 | 18.71 | 19.27 | 18.71 | 18.82 | 18.82 | 614,000 |
13 Dec 2022 | 19.22 | 19.49 | 18.44 | 18.69 | 18.69 | 632,500 |
12 Dec 2022 | 18.14 | 18.60 | 18.08 | 18.59 | 18.59 | 410,500 |
09 Dec 2022 | 17.91 | 18.45 | 17.82 | 18.21 | 18.21 | 314,100 |
08 Dec 2022 | 17.96 | 18.17 | 17.69 | 18.09 | 18.09 | 774,400 |
07 Dec 2022 | 17.79 | 18.03 | 17.57 | 17.72 | 17.72 | 636,800 |
06 Dec 2022 | 19.15 | 19.25 | 17.83 | 17.87 | 17.87 | 1,127,500 |
05 Dec 2022 | 20.43 | 20.57 | 19.08 | 19.14 | 19.14 | 917,500 |
02 Dec 2022 | 19.38 | 20.31 | 19.16 | 20.25 | 20.25 | 914,700 |
01 Dec 2022 | 20.18 | 20.44 | 19.59 | 19.61 | 19.61 | 543,900 |
30 Nov 2022 | 19.36 | 20.30 | 19.18 | 20.19 | 20.19 | 1,072,400 |
29 Nov 2022 | 19.82 | 20.02 | 19.18 | 19.33 | 19.33 | 931,500 |
28 Nov 2022 | 20.64 | 20.77 | 19.71 | 19.83 | 19.83 | 649,800 |
25 Nov 2022 | 20.00 | 20.70 | 20.00 | 20.61 | 20.61 | 385,100 |
23 Nov 2022 | 19.72 | 20.39 | 19.56 | 20.09 | 20.09 | 790,000 |
22 Nov 2022 | 20.56 | 20.56 | 19.71 | 19.74 | 19.74 | 895,500 |
21 Nov 2022 | 20.60 | 21.02 | 20.30 | 20.46 | 20.46 | 633,800 |
18 Nov 2022 | 20.86 | 20.86 | 20.07 | 20.70 | 20.70 | 927,800 |
17 Nov 2022 | 21.25 | 21.31 | 20.22 | 20.48 | 20.48 | 834,300 |
16 Nov 2022 | 22.36 | 22.67 | 21.19 | 21.28 | 21.28 | 1,063,500 |
15 Nov 2022 | 22.56 | 22.96 | 22.38 | 22.54 | 22.54 | 4,449,600 |
14 Nov 2022 | 25.22 | 25.43 | 24.48 | 24.87 | 24.87 | 502,300 |
11 Nov 2022 | 23.97 | 25.88 | 23.60 | 25.41 | 25.41 | 1,278,400 |
10 Nov 2022 | 22.90 | 23.96 | 22.45 | 23.94 | 23.94 | 775,500 |
09 Nov 2022 | 22.59 | 23.63 | 21.86 | 21.90 | 21.90 | 874,200 |
08 Nov 2022 | 21.84 | 23.19 | 21.20 | 22.77 | 22.77 | 938,000 |
07 Nov 2022 | 22.33 | 22.45 | 20.89 | 21.58 | 21.58 | 733,800 |
04 Nov 2022 | 22.96 | 23.23 | 21.64 | 22.15 | 22.15 | 757,100 |
03 Nov 2022 | 20.91 | 22.83 | 20.91 | 22.48 | 22.48 | 1,450,200 |
02 Nov 2022 | 21.65 | 22.31 | 21.01 | 21.10 | 21.10 | 900,300 |
01 Nov 2022 | 21.75 | 21.94 | 21.38 | 21.73 | 21.73 | 476,300 |
31 Oct 2022 | 21.78 | 21.98 | 21.35 | 21.44 | 21.44 | 303,200 |
28 Oct 2022 | 20.80 | 22.03 | 20.59 | 21.90 | 21.90 | 358,600 |
27 Oct 2022 | 21.15 | 21.46 | 20.81 | 20.90 | 20.90 | 331,500 |
26 Oct 2022 | 20.89 | 21.68 | 20.64 | 21.00 | 21.00 | 445,800 |
25 Oct 2022 | 20.14 | 21.35 | 20.14 | 20.93 | 20.93 | 433,400 |
24 Oct 2022 | 20.74 | 20.74 | 20.08 | 20.21 | 20.21 | 381,700 |
21 Oct 2022 | 20.20 | 20.92 | 19.90 | 20.79 | 20.79 | 426,500 |
20 Oct 2022 | 20.46 | 20.74 | 20.14 | 20.23 | 20.23 | 255,100 |
19 Oct 2022 | 20.10 | 20.50 | 20.00 | 20.45 | 20.45 | 208,000 |
18 Oct 2022 | 20.61 | 20.85 | 20.11 | 20.43 | 20.43 | 306,600 |
17 Oct 2022 | 20.00 | 20.44 | 19.92 | 20.08 | 20.08 | 313,300 |
14 Oct 2022 | 20.20 | 20.30 | 19.39 | 19.60 | 19.60 | 261,500 |
13 Oct 2022 | 19.13 | 20.15 | 18.82 | 19.92 | 19.92 | 491,600 |
12 Oct 2022 | 20.18 | 20.24 | 19.49 | 19.63 | 19.63 | 363,800 |
11 Oct 2022 | 19.96 | 20.54 | 19.22 | 20.07 | 20.07 | 405,900 |
10 Oct 2022 | 20.15 | 20.27 | 19.68 | 20.13 | 20.13 | 263,400 |
07 Oct 2022 | 20.34 | 20.38 | 19.74 | 20.13 | 20.13 | 447,600 |
06 Oct 2022 | 20.98 | 21.50 | 20.75 | 20.76 | 20.76 | 418,300 |
05 Oct 2022 | 20.82 | 21.17 | 20.34 | 20.94 | 20.94 | 488,200 |
04 Oct 2022 | 21.58 | 21.94 | 20.76 | 21.04 | 21.04 | 701,200 |
03 Oct 2022 | 19.95 | 21.36 | 19.88 | 21.05 | 21.05 | 594,700 |
30 Sept 2022 | 19.98 | 20.58 | 19.64 | 19.69 | 19.69 | 830,900 |
29 Sept 2022 | 20.75 | 20.95 | 19.66 | 20.10 | 20.10 | 885,000 |
28 Sept 2022 | 20.78 | 21.71 | 20.29 | 21.27 | 21.27 | 640,400 |
27 Sept 2022 | 21.21 | 21.47 | 20.29 | 20.81 | 20.81 | 921,500 |
26 Sept 2022 | 20.86 | 21.84 | 20.86 | 20.91 | 20.91 | 584,200 |
23 Sept 2022 | 22.31 | 22.34 | 20.37 | 21.03 | 21.03 | 1,092,100 |
22 Sept 2022 | 22.96 | 23.01 | 21.56 | 22.80 | 22.80 | 1,041,800 |
21 Sept 2022 | 23.45 | 23.75 | 22.74 | 22.96 | 22.96 | 595,300 |
20 Sept 2022 | 23.21 | 23.81 | 22.80 | 23.23 | 23.23 | 708,000 |
19 Sept 2022 | 22.67 | 23.33 | 22.63 | 23.31 | 23.31 | 479,500 |
16 Sept 2022 | 23.09 | 23.29 | 22.70 | 23.04 | 23.04 | 1,078,300 |
15 Sept 2022 | 23.78 | 24.31 | 23.41 | 23.63 | 23.63 | 526,300 |
14 Sept 2022 | 23.57 | 23.97 | 23.16 | 23.97 | 23.97 | 472,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |