Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 22.10 | 22.24 | 22.01 | 22.24 | 22.24 | 388,600 |
06 Feb 2023 | 22.19 | 22.19 | 21.89 | 22.10 | 22.10 | 499,500 |
03 Feb 2023 | 22.24 | 22.34 | 22.16 | 22.22 | 22.22 | 440,700 |
02 Feb 2023 | 22.31 | 22.43 | 22.24 | 22.33 | 22.33 | 507,000 |
01 Feb 2023 | 22.02 | 22.46 | 22.02 | 22.44 | 22.44 | 736,500 |
31 Jan 2023 | 22.05 | 22.43 | 22.01 | 22.20 | 22.20 | 1,196,500 |
30 Jan 2023 | 22.46 | 22.46 | 21.01 | 21.27 | 21.27 | 2,004,300 |
27 Jan 2023 | 22.71 | 22.80 | 22.65 | 22.72 | 22.72 | 259,400 |
26 Jan 2023 | 22.75 | 22.75 | 22.61 | 22.74 | 22.74 | 246,500 |
25 Jan 2023 | 22.55 | 22.73 | 22.48 | 22.63 | 22.63 | 403,400 |
24 Jan 2023 | 22.21 | 22.47 | 22.20 | 22.38 | 22.38 | 242,100 |
23 Jan 2023 | 22.14 | 22.31 | 22.10 | 22.23 | 22.23 | 428,100 |
20 Jan 2023 | 22.20 | 22.34 | 22.09 | 22.33 | 22.33 | 224,600 |
19 Jan 2023 | 21.93 | 22.13 | 21.92 | 22.08 | 22.08 | 432,600 |
18 Jan 2023 | 22.19 | 22.19 | 21.87 | 21.88 | 21.88 | 379,300 |
17 Jan 2023 | 21.88 | 22.05 | 21.84 | 21.89 | 21.89 | 299,000 |
13 Jan 2023 | 21.92 | 22.16 | 21.88 | 22.13 | 22.13 | 512,900 |
12 Jan 2023 | 22.19 | 22.30 | 21.99 | 22.20 | 22.20 | 409,200 |
11 Jan 2023 | 21.94 | 21.96 | 21.82 | 21.94 | 21.94 | 334,400 |
10 Jan 2023 | 21.84 | 21.86 | 21.72 | 21.77 | 21.77 | 296,100 |
09 Jan 2023 | 21.90 | 22.09 | 21.90 | 21.91 | 21.91 | 273,800 |
06 Jan 2023 | 21.53 | 21.93 | 21.43 | 21.93 | 21.93 | 278,000 |
05 Jan 2023 | 21.25 | 21.38 | 21.20 | 21.32 | 21.32 | 350,400 |
04 Jan 2023 | 21.64 | 21.69 | 21.33 | 21.37 | 21.37 | 896,000 |
03 Jan 2023 | 21.82 | 21.93 | 21.69 | 21.75 | 21.75 | 377,300 |
30 Dec 2022 | 21.56 | 21.73 | 21.49 | 21.68 | 21.68 | 380,500 |
29 Dec 2022 | 21.58 | 21.69 | 21.50 | 21.58 | 21.58 | 499,100 |
28 Dec 2022 | 21.89 | 21.98 | 21.61 | 21.63 | 21.63 | 297,900 |
27 Dec 2022 | 22.03 | 22.08 | 21.95 | 22.01 | 22.01 | 242,600 |
23 Dec 2022 | 22.01 | 22.14 | 21.98 | 22.09 | 22.09 | 344,400 |
22 Dec 2022 | 22.16 | 22.19 | 21.93 | 22.11 | 22.11 | 511,600 |
21 Dec 2022 | 22.00 | 22.29 | 21.98 | 22.18 | 22.18 | 436,000 |
20 Dec 2022 | 22.50 | 22.52 | 22.35 | 22.41 | 22.41 | 682,500 |
19 Dec 2022 | 22.24 | 22.27 | 22.10 | 22.16 | 22.16 | 293,600 |
16 Dec 2022 | 22.24 | 22.39 | 22.02 | 22.18 | 22.18 | 839,600 |
15 Dec 2022 | 22.65 | 22.65 | 22.34 | 22.36 | 22.36 | 293,700 |
14 Dec 2022 | 22.91 | 23.00 | 22.65 | 22.78 | 22.78 | 401,200 |
13 Dec 2022 | 22.88 | 22.90 | 22.61 | 22.64 | 22.64 | 360,100 |
12 Dec 2022 | 22.59 | 22.70 | 22.48 | 22.55 | 22.55 | 460,600 |
09 Dec 2022 | 22.70 | 22.85 | 22.70 | 22.73 | 22.73 | 200,300 |
08 Dec 2022 | 22.60 | 22.65 | 22.49 | 22.57 | 22.57 | 312,200 |
07 Dec 2022 | 22.50 | 22.60 | 22.44 | 22.48 | 22.48 | 222,500 |
06 Dec 2022 | 22.54 | 22.63 | 22.40 | 22.51 | 22.51 | 350,400 |
05 Dec 2022 | 22.80 | 22.80 | 22.40 | 22.42 | 22.42 | 345,000 |
02 Dec 2022 | 22.80 | 23.05 | 22.77 | 23.01 | 23.01 | 319,500 |
01 Dec 2022 | 23.28 | 23.40 | 23.21 | 23.34 | 23.34 | 161,500 |
30 Nov 2022 | 23.00 | 23.43 | 22.88 | 23.36 | 23.36 | 376,300 |
29 Nov 2022 | 22.97 | 23.01 | 22.87 | 22.93 | 22.93 | 273,900 |
28 Nov 2022 | 22.94 | 23.01 | 22.83 | 22.83 | 22.83 | 196,200 |
25 Nov 2022 | 22.99 | 23.03 | 22.92 | 23.00 | 23.00 | 84,000 |
23 Nov 2022 | 22.93 | 23.09 | 22.93 | 23.05 | 23.05 | 219,700 |
22 Nov 2022 | 22.83 | 22.91 | 22.68 | 22.90 | 22.90 | 345,600 |
21 Nov 2022 | 22.52 | 22.57 | 22.43 | 22.47 | 22.47 | 169,900 |
18 Nov 2022 | 22.76 | 22.80 | 22.71 | 22.79 | 22.79 | 155,500 |
17 Nov 2022 | 22.23 | 22.49 | 22.17 | 22.47 | 22.47 | 185,800 |
16 Nov 2022 | 22.40 | 22.47 | 22.26 | 22.37 | 22.37 | 318,100 |
15 Nov 2022 | 22.71 | 22.71 | 22.42 | 22.43 | 22.43 | 303,700 |
14 Nov 2022 | 22.39 | 22.63 | 22.39 | 22.52 | 22.52 | 361,900 |
11 Nov 2022 | 22.63 | 22.79 | 22.51 | 22.76 | 22.76 | 399,900 |
10 Nov 2022 | 22.43 | 22.71 | 22.40 | 22.67 | 22.67 | 549,800 |
09 Nov 2022 | 21.91 | 22.02 | 21.80 | 21.80 | 21.80 | 465,100 |
08 Nov 2022 | 22.06 | 22.06 | 21.82 | 21.95 | 21.95 | 550,700 |
07 Nov 2022 | 21.75 | 21.87 | 21.65 | 21.81 | 21.81 | 295,300 |
04 Nov 2022 | 21.29 | 21.57 | 21.23 | 21.55 | 21.55 | 397,300 |
03 Nov 2022 | 21.02 | 21.08 | 20.84 | 20.85 | 20.85 | 563,100 |
02 Nov 2022 | 21.40 | 21.59 | 21.13 | 21.18 | 21.18 | 375,300 |
01 Nov 2022 | 21.57 | 21.63 | 21.25 | 21.40 | 21.40 | 444,300 |
31 Oct 2022 | 21.27 | 21.27 | 21.14 | 21.21 | 21.21 | 402,300 |
28 Oct 2022 | 21.18 | 21.37 | 21.03 | 21.26 | 21.26 | 537,700 |
27 Oct 2022 | 21.30 | 21.48 | 21.25 | 21.38 | 21.38 | 435,200 |
26 Oct 2022 | 21.51 | 21.87 | 20.97 | 21.32 | 21.32 | 1,339,900 |
25 Oct 2022 | 22.95 | 23.04 | 22.85 | 23.02 | 23.02 | 340,600 |
24 Oct 2022 | 22.44 | 22.57 | 22.33 | 22.52 | 22.52 | 296,300 |
21 Oct 2022 | 22.00 | 22.61 | 21.98 | 22.53 | 22.53 | 306,800 |
20 Oct 2022 | 22.02 | 22.30 | 21.99 | 22.05 | 22.05 | 376,200 |
19 Oct 2022 | 22.01 | 22.13 | 21.93 | 22.01 | 22.01 | 333,600 |
18 Oct 2022 | 22.37 | 22.37 | 22.07 | 22.19 | 22.19 | 348,700 |
17 Oct 2022 | 22.13 | 22.19 | 22.07 | 22.09 | 22.09 | 340,900 |
14 Oct 2022 | 22.25 | 22.25 | 21.85 | 21.86 | 21.86 | 454,100 |
13 Oct 2022 | 21.66 | 22.32 | 21.56 | 22.23 | 22.23 | 463,200 |
12 Oct 2022 | 21.92 | 22.08 | 21.85 | 21.98 | 21.98 | 339,500 |
11 Oct 2022 | 22.25 | 22.36 | 22.05 | 22.07 | 22.07 | 333,400 |
10 Oct 2022 | 22.73 | 22.73 | 22.37 | 22.55 | 22.55 | 315,500 |
07 Oct 2022 | 22.79 | 22.86 | 22.59 | 22.65 | 22.65 | 214,800 |
06 Oct 2022 | 22.92 | 23.01 | 22.81 | 22.90 | 22.90 | 330,700 |
05 Oct 2022 | 22.64 | 22.96 | 22.64 | 22.86 | 22.86 | 245,500 |
04 Oct 2022 | 22.65 | 22.85 | 22.62 | 22.82 | 22.82 | 566,100 |
03 Oct 2022 | 21.96 | 22.25 | 21.89 | 22.15 | 22.15 | 325,500 |
30 Sept 2022 | 21.85 | 22.16 | 21.79 | 21.80 | 21.80 | 441,100 |
29 Sept 2022 | 22.03 | 22.08 | 21.80 | 22.01 | 22.01 | 623,400 |
28 Sept 2022 | 21.69 | 21.99 | 21.52 | 21.82 | 21.82 | 4,005,400 |
27 Sept 2022 | 21.86 | 21.96 | 21.51 | 21.67 | 21.67 | 1,185,900 |
26 Sept 2022 | 22.08 | 22.24 | 21.90 | 22.05 | 22.05 | 684,300 |
23 Sept 2022 | 22.61 | 22.61 | 22.27 | 22.42 | 22.42 | 218,200 |
22 Sept 2022 | 22.93 | 23.11 | 22.71 | 22.73 | 22.73 | 262,500 |
21 Sept 2022 | 22.92 | 23.00 | 22.65 | 22.71 | 22.71 | 258,700 |
20 Sept 2022 | 23.18 | 23.18 | 22.93 | 22.99 | 22.99 | 248,900 |
19 Sept 2022 | 22.85 | 23.14 | 22.85 | 23.11 | 23.11 | 163,600 |
16 Sept 2022 | 22.87 | 23.11 | 22.82 | 23.03 | 23.03 | 243,800 |
15 Sept 2022 | 22.92 | 22.96 | 22.69 | 22.83 | 22.83 | 340,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |