Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 23.79 | 23.83 | 23.67 | 23.83 | 23.83 | 84,368 |
30 Jan 2023 | 24.00 | 24.09 | 23.90 | 23.92 | 23.92 | 101,900 |
27 Jan 2023 | 23.99 | 24.08 | 23.92 | 24.02 | 24.02 | 99,300 |
26 Jan 2023 | 24.19 | 24.19 | 23.97 | 24.16 | 24.16 | 95,600 |
25 Jan 2023 | 23.97 | 24.22 | 23.97 | 24.20 | 24.20 | 117,400 |
24 Jan 2023 | 23.93 | 24.00 | 23.86 | 23.96 | 23.96 | 111,800 |
23 Jan 2023 | 23.74 | 23.95 | 23.70 | 23.90 | 23.90 | 143,700 |
20 Jan 2023 | 23.71 | 23.96 | 23.67 | 23.96 | 23.96 | 74,400 |
19 Jan 2023 | 23.54 | 23.58 | 23.32 | 23.54 | 23.54 | 94,500 |
18 Jan 2023 | 23.80 | 23.80 | 23.50 | 23.52 | 23.52 | 226,800 |
17 Jan 2023 | 23.77 | 23.79 | 23.44 | 23.58 | 23.58 | 155,900 |
13 Jan 2023 | 23.49 | 23.63 | 23.33 | 23.63 | 23.63 | 352,700 |
12 Jan 2023 | 23.37 | 23.67 | 23.30 | 23.58 | 23.58 | 81,600 |
11 Jan 2023 | 23.10 | 23.22 | 23.03 | 23.15 | 23.15 | 81,800 |
10 Jan 2023 | 23.04 | 23.25 | 23.03 | 23.25 | 23.25 | 117,200 |
09 Jan 2023 | 22.99 | 23.06 | 22.83 | 22.85 | 22.85 | 271,300 |
06 Jan 2023 | 22.02 | 22.57 | 21.97 | 22.52 | 22.52 | 423,800 |
05 Jan 2023 | 22.07 | 22.12 | 21.93 | 22.03 | 22.03 | 130,300 |
04 Jan 2023 | 22.29 | 22.47 | 22.27 | 22.34 | 22.34 | 167,600 |
03 Jan 2023 | 21.55 | 21.76 | 21.52 | 21.68 | 21.68 | 388,600 |
30 Dec 2022 | 21.53 | 21.53 | 21.36 | 21.45 | 21.45 | 176,400 |
29 Dec 2022 | 21.57 | 21.74 | 21.54 | 21.67 | 21.67 | 84,400 |
28 Dec 2022 | 21.56 | 21.60 | 21.36 | 21.36 | 21.36 | 108,100 |
27 Dec 2022 | 21.49 | 21.63 | 21.45 | 21.51 | 21.51 | 118,100 |
23 Dec 2022 | 21.34 | 21.46 | 21.33 | 21.43 | 21.43 | 102,600 |
22 Dec 2022 | 21.47 | 21.50 | 21.26 | 21.41 | 21.41 | 179,400 |
21 Dec 2022 | 21.44 | 21.59 | 21.42 | 21.49 | 21.49 | 94,500 |
20 Dec 2022 | 21.24 | 21.33 | 20.93 | 21.16 | 21.16 | 135,700 |
19 Dec 2022 | 21.06 | 21.19 | 20.99 | 21.03 | 21.03 | 383,400 |
16 Dec 2022 | 21.01 | 21.07 | 20.90 | 20.95 | 20.95 | 111,200 |
15 Dec 2022 | 21.38 | 21.38 | 21.01 | 21.08 | 21.08 | 180,800 |
14 Dec 2022 | 21.60 | 21.77 | 21.50 | 21.61 | 21.61 | 308,000 |
13 Dec 2022 | 21.85 | 21.90 | 21.65 | 21.74 | 21.74 | 157,800 |
12 Dec 2022 | 21.42 | 21.45 | 21.28 | 21.39 | 21.39 | 198,200 |
09 Dec 2022 | 21.48 | 21.56 | 21.44 | 21.44 | 21.44 | 191,500 |
08 Dec 2022 | 21.42 | 21.50 | 21.38 | 21.44 | 21.44 | 126,700 |
07 Dec 2022 | 21.36 | 21.50 | 21.25 | 21.38 | 21.38 | 113,700 |
06 Dec 2022 | 21.39 | 21.46 | 21.12 | 21.19 | 21.19 | 152,000 |
05 Dec 2022 | 21.39 | 21.45 | 21.17 | 21.19 | 21.19 | 194,000 |
02 Dec 2022 | 21.18 | 21.35 | 21.02 | 21.31 | 21.31 | 117,500 |
01 Dec 2022 | 21.45 | 21.49 | 21.24 | 21.37 | 21.37 | 166,700 |
30 Nov 2022 | 21.13 | 21.41 | 20.94 | 21.35 | 21.35 | 135,100 |
29 Nov 2022 | 21.22 | 21.36 | 21.18 | 21.22 | 21.22 | 113,100 |
28 Nov 2022 | 21.19 | 21.26 | 20.94 | 20.98 | 20.98 | 247,700 |
25 Nov 2022 | 21.17 | 21.33 | 21.13 | 21.28 | 21.28 | 115,800 |
23 Nov 2022 | 21.13 | 21.22 | 21.06 | 21.19 | 21.19 | 81,900 |
22 Nov 2022 | 20.96 | 21.10 | 20.95 | 21.10 | 21.10 | 94,700 |
21 Nov 2022 | 20.75 | 20.86 | 20.75 | 20.83 | 20.83 | 273,900 |
18 Nov 2022 | 21.06 | 21.10 | 20.91 | 21.01 | 21.01 | 147,200 |
17 Nov 2022 | 20.61 | 20.94 | 20.59 | 20.93 | 20.93 | 258,700 |
16 Nov 2022 | 20.92 | 20.99 | 20.81 | 20.98 | 20.98 | 151,500 |
15 Nov 2022 | 20.77 | 20.84 | 20.27 | 20.56 | 20.56 | 170,900 |
14 Nov 2022 | 20.90 | 21.04 | 20.71 | 20.71 | 20.71 | 229,800 |
11 Nov 2022 | 20.56 | 20.87 | 20.51 | 20.84 | 20.84 | 191,100 |
10 Nov 2022 | 19.90 | 20.33 | 19.86 | 20.19 | 20.19 | 306,600 |
09 Nov 2022 | 18.83 | 18.99 | 18.74 | 18.81 | 18.81 | 122,200 |
08 Nov 2022 | 18.68 | 19.00 | 18.66 | 18.86 | 18.86 | 240,300 |
07 Nov 2022 | 18.81 | 18.81 | 18.61 | 18.71 | 18.71 | 210,000 |
04 Nov 2022 | 18.47 | 18.75 | 18.33 | 18.71 | 18.71 | 191,000 |
03 Nov 2022 | 17.94 | 18.11 | 17.91 | 17.98 | 17.98 | 287,200 |
02 Nov 2022 | 18.34 | 18.50 | 17.99 | 17.99 | 17.99 | 194,600 |
01 Nov 2022 | 18.31 | 18.35 | 18.05 | 18.18 | 18.18 | 249,000 |
31 Oct 2022 | 18.06 | 18.08 | 17.95 | 17.97 | 17.97 | 289,600 |
28 Oct 2022 | 17.93 | 18.14 | 17.93 | 18.14 | 18.14 | 191,800 |
27 Oct 2022 | 17.82 | 18.11 | 17.81 | 17.82 | 17.82 | 196,500 |
26 Oct 2022 | 17.75 | 17.87 | 17.75 | 17.81 | 17.81 | 163,500 |
25 Oct 2022 | 17.38 | 17.67 | 17.36 | 17.64 | 17.64 | 213,100 |
24 Oct 2022 | 17.24 | 17.51 | 17.24 | 17.46 | 17.46 | 556,100 |
21 Oct 2022 | 16.73 | 17.18 | 16.69 | 17.18 | 17.18 | 247,300 |
20 Oct 2022 | 16.87 | 16.95 | 16.70 | 16.77 | 16.77 | 353,200 |
19 Oct 2022 | 16.79 | 16.90 | 16.66 | 16.78 | 16.78 | 223,400 |
18 Oct 2022 | 16.95 | 16.96 | 16.68 | 16.81 | 16.81 | 471,100 |
17 Oct 2022 | 16.69 | 16.75 | 16.62 | 16.69 | 16.69 | 497,900 |
14 Oct 2022 | 16.48 | 16.53 | 16.18 | 16.18 | 16.18 | 513,200 |
13 Oct 2022 | 15.78 | 16.46 | 15.73 | 16.41 | 16.41 | 503,200 |
12 Oct 2022 | 15.85 | 15.97 | 15.83 | 15.86 | 15.86 | 229,500 |
11 Oct 2022 | 15.89 | 16.10 | 15.77 | 15.82 | 15.82 | 591,100 |
10 Oct 2022 | 15.96 | 16.13 | 15.86 | 15.96 | 15.96 | 366,800 |
07 Oct 2022 | 16.10 | 16.10 | 15.85 | 15.90 | 15.90 | 288,600 |
06 Oct 2022 | 16.16 | 16.21 | 16.04 | 16.06 | 16.06 | 281,000 |
05 Oct 2022 | 16.29 | 16.55 | 16.21 | 16.48 | 16.48 | 246,100 |
04 Oct 2022 | 16.38 | 16.70 | 16.38 | 16.69 | 16.69 | 862,500 |
03 Oct 2022 | 15.68 | 15.91 | 15.57 | 15.84 | 15.84 | 482,700 |
30 Sept 2022 | 15.64 | 15.88 | 15.61 | 15.61 | 15.61 | 488,000 |
29 Sept 2022 | 15.43 | 15.63 | 15.28 | 15.58 | 15.58 | 834,900 |
28 Sept 2022 | 15.22 | 15.75 | 15.22 | 15.70 | 15.70 | 349,800 |
27 Sept 2022 | 15.94 | 15.99 | 15.51 | 15.63 | 15.63 | 841,800 |
26 Sept 2022 | 16.04 | 16.10 | 15.81 | 15.86 | 15.86 | 479,300 |
23 Sept 2022 | 16.47 | 16.47 | 16.20 | 16.31 | 16.31 | 321,900 |
22 Sept 2022 | 17.04 | 17.04 | 16.83 | 16.95 | 16.95 | 297,700 |
21 Sept 2022 | 16.90 | 17.05 | 16.70 | 16.70 | 16.70 | 167,600 |
20 Sept 2022 | 17.16 | 17.18 | 16.90 | 17.02 | 17.02 | 277,800 |
19 Sept 2022 | 17.17 | 17.51 | 17.14 | 17.50 | 17.50 | 452,500 |
16 Sept 2022 | 17.35 | 17.44 | 17.29 | 17.43 | 17.43 | 236,200 |
15 Sept 2022 | 17.15 | 17.41 | 17.15 | 17.33 | 17.33 | 371,400 |
14 Sept 2022 | 17.14 | 17.26 | 17.05 | 17.17 | 17.17 | 197,300 |
13 Sept 2022 | 17.43 | 17.59 | 17.20 | 17.24 | 17.24 | 443,200 |
12 Sept 2022 | 17.60 | 17.85 | 17.59 | 17.75 | 17.75 | 451,200 |
09 Sept 2022 | 16.92 | 16.98 | 16.88 | 16.95 | 16.95 | 404,500 |
08 Sept 2022 | 16.46 | 16.72 | 16.38 | 16.69 | 16.69 | 533,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |