Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 24.96 | 25.09 | 24.96 | 25.03 | 25.03 | 21,736 |
31 Jan 2023 | 24.87 | 25.04 | 24.84 | 25.02 | 25.02 | 126,100 |
30 Jan 2023 | 24.72 | 24.94 | 24.72 | 24.90 | 24.90 | 69,400 |
27 Jan 2023 | 24.79 | 24.88 | 24.77 | 24.77 | 24.77 | 43,400 |
26 Jan 2023 | 24.83 | 24.92 | 24.75 | 24.86 | 24.86 | 55,300 |
25 Jan 2023 | 24.76 | 24.91 | 24.75 | 24.87 | 24.87 | 90,000 |
24 Jan 2023 | 24.80 | 24.95 | 24.80 | 24.91 | 24.91 | 75,400 |
23 Jan 2023 | 24.79 | 24.88 | 24.75 | 24.85 | 24.85 | 48,700 |
20 Jan 2023 | 24.73 | 24.91 | 24.66 | 24.85 | 24.85 | 94,100 |
19 Jan 2023 | 24.71 | 24.85 | 24.57 | 24.77 | 24.77 | 81,600 |
18 Jan 2023 | 24.84 | 24.99 | 24.74 | 24.80 | 24.80 | 44,100 |
17 Jan 2023 | 24.70 | 24.89 | 24.67 | 24.80 | 24.80 | 71,500 |
13 Jan 2023 | 24.74 | 24.83 | 24.60 | 24.67 | 24.67 | 85,400 |
12 Jan 2023 | 24.54 | 24.79 | 24.50 | 24.76 | 24.76 | 117,400 |
11 Jan 2023 | 24.50 | 24.76 | 24.43 | 24.54 | 24.54 | 113,900 |
10 Jan 2023 | 24.45 | 24.54 | 24.43 | 24.46 | 24.46 | 149,100 |
09 Jan 2023 | 24.49 | 24.60 | 24.44 | 24.48 | 24.48 | 170,800 |
06 Jan 2023 | 24.51 | 24.58 | 24.44 | 24.49 | 24.49 | 176,600 |
05 Jan 2023 | 24.52 | 24.72 | 24.45 | 24.50 | 24.50 | 130,000 |
04 Jan 2023 | 24.73 | 24.75 | 24.54 | 24.54 | 24.54 | 48,900 |
03 Jan 2023 | 24.35 | 24.80 | 24.35 | 24.63 | 24.63 | 121,100 |
30 Dec 2022 | 24.40 | 24.45 | 24.28 | 24.40 | 24.40 | 77,800 |
29 Dec 2022 | 24.15 | 24.44 | 24.15 | 24.39 | 24.39 | 42,400 |
28 Dec 2022 | 24.36 | 24.60 | 24.36 | 24.51 | 24.51 | 40,900 |
27 Dec 2022 | 24.48 | 24.49 | 24.36 | 24.46 | 24.46 | 46,000 |
23 Dec 2022 | 24.43 | 24.67 | 24.31 | 24.48 | 24.48 | 82,200 |
22 Dec 2022 | 24.47 | 24.62 | 24.35 | 24.47 | 24.47 | 59,200 |
21 Dec 2022 | 24.55 | 24.64 | 24.30 | 24.56 | 24.56 | 1,439,100 |
20 Dec 2022 | 24.47 | 24.63 | 24.42 | 24.58 | 24.58 | 61,500 |
19 Dec 2022 | 24.25 | 24.56 | 24.25 | 24.55 | 24.55 | 93,900 |
16 Dec 2022 | 24.26 | 24.40 | 24.15 | 24.34 | 24.34 | 227,200 |
15 Dec 2022 | 24.28 | 24.40 | 24.26 | 24.34 | 24.34 | 73,600 |
14 Dec 2022 | 24.26 | 24.40 | 24.20 | 24.38 | 24.38 | 96,100 |
13 Dec 2022 | 24.33 | 24.42 | 24.20 | 24.38 | 24.38 | 80,300 |
12 Dec 2022 | 24.08 | 24.27 | 24.01 | 24.20 | 24.20 | 95,500 |
09 Dec 2022 | 24.15 | 24.25 | 24.06 | 24.06 | 24.06 | 42,100 |
08 Dec 2022 | 24.20 | 24.28 | 24.11 | 24.15 | 24.15 | 58,800 |
07 Dec 2022 | 24.06 | 24.22 | 24.06 | 24.22 | 24.22 | 53,900 |
06 Dec 2022 | 24.17 | 24.36 | 24.00 | 24.05 | 24.05 | 66,400 |
05 Dec 2022 | 24.37 | 24.45 | 24.06 | 24.13 | 24.13 | 104,100 |
02 Dec 2022 | 24.26 | 24.42 | 24.19 | 24.40 | 24.40 | 52,700 |
01 Dec 2022 | 24.39 | 24.43 | 24.13 | 24.35 | 24.35 | 79,600 |
30 Nov 2022 | 24.09 | 24.34 | 24.05 | 24.34 | 24.34 | 135,300 |
29 Nov 2022 | 24.15 | 24.20 | 24.06 | 24.13 | 24.13 | 49,100 |
28 Nov 2022 | 24.18 | 24.24 | 24.10 | 24.20 | 24.20 | 72,700 |
25 Nov 2022 | 24.09 | 24.14 | 24.08 | 24.14 | 24.14 | 30,100 |
23 Nov 2022 | 24.21 | 24.21 | 24.09 | 24.12 | 24.12 | 50,200 |
22 Nov 2022 | 24.20 | 24.35 | 24.07 | 24.13 | 24.13 | 44,800 |
21 Nov 2022 | 24.20 | 24.22 | 24.06 | 24.13 | 24.13 | 137,600 |
18 Nov 2022 | 24.13 | 24.25 | 24.01 | 24.17 | 24.17 | 66,400 |
17 Nov 2022 | 24.12 | 24.25 | 24.10 | 24.13 | 24.13 | 41,000 |
16 Nov 2022 | 24.23 | 24.25 | 24.15 | 24.22 | 24.22 | 51,700 |
15 Nov 2022 | 24.27 | 24.48 | 24.26 | 24.27 | 24.27 | 45,600 |
14 Nov 2022 | 24.44 | 24.44 | 24.07 | 24.17 | 24.17 | 69,500 |
11 Nov 2022 | 24.14 | 24.46 | 24.06 | 24.41 | 24.41 | 58,300 |
10 Nov 2022 | 23.88 | 24.20 | 23.88 | 24.17 | 24.17 | 76,800 |
09 Nov 2022 | 23.84 | 23.91 | 23.53 | 23.67 | 23.67 | 78,500 |
08 Nov 2022 | 23.70 | 23.98 | 23.64 | 23.84 | 23.84 | 50,700 |
07 Nov 2022 | 23.49 | 23.70 | 23.41 | 23.69 | 23.69 | 53,500 |
04 Nov 2022 | 23.45 | 23.53 | 23.31 | 23.52 | 23.52 | 63,300 |
03 Nov 2022 | 23.51 | 23.77 | 23.36 | 23.37 | 23.37 | 72,600 |
02 Nov 2022 | 23.61 | 23.77 | 23.47 | 23.57 | 23.57 | 59,100 |
01 Nov 2022 | 23.78 | 23.83 | 23.55 | 23.63 | 23.63 | 54,600 |
31 Oct 2022 | 23.63 | 23.75 | 23.53 | 23.75 | 23.75 | 69,200 |
28 Oct 2022 | 23.73 | 23.89 | 23.55 | 23.56 | 23.56 | 60,000 |
27 Oct 2022 | 23.82 | 23.97 | 23.72 | 23.79 | 23.79 | 33,200 |
26 Oct 2022 | 23.96 | 23.96 | 23.79 | 23.85 | 23.85 | 47,400 |
25 Oct 2022 | 23.86 | 23.96 | 23.81 | 23.88 | 23.88 | 30,100 |
24 Oct 2022 | 23.79 | 23.89 | 23.67 | 23.80 | 23.80 | 25,000 |
21 Oct 2022 | 23.76 | 23.88 | 23.66 | 23.73 | 23.73 | 37,600 |
20 Oct 2022 | 23.82 | 23.95 | 23.67 | 23.85 | 23.85 | 43,200 |
19 Oct 2022 | 23.80 | 23.97 | 23.74 | 23.91 | 23.91 | 30,200 |
18 Oct 2022 | 24.08 | 24.10 | 23.75 | 23.81 | 23.81 | 47,700 |
17 Oct 2022 | 23.96 | 24.10 | 23.96 | 24.05 | 24.05 | 41,200 |
14 Oct 2022 | 24.00 | 24.06 | 23.88 | 23.96 | 23.96 | 27,000 |
13 Oct 2022 | 23.77 | 24.07 | 23.75 | 24.00 | 24.00 | 44,400 |
12 Oct 2022 | 23.80 | 23.98 | 23.80 | 23.95 | 23.95 | 32,000 |
11 Oct 2022 | 23.90 | 23.95 | 23.62 | 23.89 | 23.89 | 45,900 |
10 Oct 2022 | 23.93 | 24.06 | 23.90 | 23.92 | 23.92 | 42,000 |
07 Oct 2022 | 23.88 | 24.09 | 23.87 | 24.00 | 24.00 | 63,400 |
06 Oct 2022 | 23.75 | 24.04 | 23.75 | 23.97 | 23.97 | 34,900 |
05 Oct 2022 | 23.73 | 24.02 | 23.64 | 23.69 | 23.69 | 38,600 |
04 Oct 2022 | 23.99 | 24.18 | 23.88 | 23.88 | 23.88 | 31,000 |
03 Oct 2022 | 23.59 | 23.90 | 23.59 | 23.89 | 23.89 | 36,000 |
30 Sept 2022 | 23.07 | 23.79 | 23.07 | 23.67 | 23.67 | 214,100 |
29 Sept 2022 | 23.32 | 23.40 | 22.81 | 23.07 | 23.07 | 48,700 |
28 Sept 2022 | 23.69 | 23.94 | 23.69 | 23.75 | 23.75 | 80,700 |
27 Sept 2022 | 23.75 | 23.90 | 23.63 | 23.72 | 23.72 | 51,600 |
26 Sept 2022 | 23.92 | 24.05 | 23.65 | 23.70 | 23.70 | 57,300 |
23 Sept 2022 | 24.06 | 24.23 | 23.93 | 23.96 | 23.96 | 56,600 |
22 Sept 2022 | 24.29 | 24.43 | 24.15 | 24.15 | 24.15 | 27,900 |
21 Sept 2022 | 24.45 | 24.49 | 24.33 | 24.35 | 24.35 | 31,200 |
20 Sept 2022 | 24.40 | 24.49 | 24.32 | 24.35 | 24.35 | 28,200 |
19 Sept 2022 | 24.46 | 24.52 | 24.36 | 24.44 | 24.44 | 44,200 |
16 Sept 2022 | 24.50 | 24.56 | 24.40 | 24.49 | 24.49 | 30,800 |
15 Sept 2022 | 24.50 | 24.82 | 24.50 | 24.61 | 24.61 | 97,000 |
14 Sept 2022 | 24.32 | 24.58 | 24.30 | 24.51 | 24.51 | 180,500 |
13 Sept 2022 | 24.28 | 24.53 | 24.20 | 24.44 | 24.44 | 40,500 |
12 Sept 2022 | 24.48 | 24.60 | 24.43 | 24.46 | 24.46 | 35,100 |
09 Sept 2022 | 24.39 | 24.57 | 24.35 | 24.47 | 24.47 | 47,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |