Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 27.00 | 28.00 | 26.00 | 27.50 | 27.50 | 528,910 |
26 Jan 2023 | 27.00 | 28.00 | 26.21 | 27.00 | 27.00 | 166,975 |
25 Jan 2023 | 25.75 | 28.00 | 25.50 | 27.00 | 27.00 | 461,507 |
24 Jan 2023 | 26.00 | 26.50 | 25.00 | 26.50 | 26.50 | 155,199 |
23 Jan 2023 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | 185,583 |
20 Jan 2023 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | 174,213 |
19 Jan 2023 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | 367,498 |
18 Jan 2023 | 26.50 | 26.83 | 25.50 | 26.00 | 26.00 | 1,592,059 |
17 Jan 2023 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 963,390 |
16 Jan 2023 | 24.50 | 26.89 | 24.44 | 26.50 | 26.50 | 2,696,419 |
13 Jan 2023 | 23.50 | 25.00 | 23.35 | 24.50 | 24.50 | 664,812 |
12 Jan 2023 | 23.25 | 24.00 | 23.00 | 23.50 | 23.50 | 159,650 |
11 Jan 2023 | 22.75 | 24.00 | 22.65 | 23.25 | 23.25 | 223,928 |
10 Jan 2023 | 23.25 | 23.38 | 22.00 | 22.75 | 22.75 | 158,297 |
09 Jan 2023 | 23.50 | 24.45 | 22.50 | 23.25 | 23.25 | 451,353 |
06 Jan 2023 | 21.50 | 23.00 | 21.33 | 22.25 | 22.25 | 275,766 |
05 Jan 2023 | 21.00 | 21.95 | 21.20 | 21.50 | 21.50 | 153,627 |
04 Jan 2023 | 21.00 | 21.50 | 20.89 | 21.00 | 21.00 | 41,889 |
03 Jan 2023 | 20.25 | 21.78 | 20.42 | 21.00 | 21.00 | 79,022 |
30 Dec 2022 | 20.75 | 20.90 | 20.50 | 20.25 | 20.25 | 48,003 |
29 Dec 2022 | 20.00 | 21.50 | 20.25 | 20.75 | 20.75 | 576,383 |
28 Dec 2022 | 19.50 | 20.49 | 19.04 | 20.00 | 20.00 | 116,898 |
23 Dec 2022 | 19.50 | 19.47 | 19.04 | 19.50 | 19.50 | 88,881 |
22 Dec 2022 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 227,484 |
21 Dec 2022 | 19.25 | 20.00 | 19.00 | 19.50 | 19.50 | 94,834 |
20 Dec 2022 | 20.25 | 21.00 | 19.00 | 19.25 | 19.25 | 243,097 |
19 Dec 2022 | 20.50 | 20.09 | 19.50 | 20.25 | 20.25 | 19,073 |
16 Dec 2022 | 20.50 | 20.50 | 19.65 | 20.50 | 20.50 | 4,469 |
15 Dec 2022 | 20.75 | 20.98 | 20.00 | 20.50 | 20.50 | 92,275 |
14 Dec 2022 | 20.25 | 21.20 | 20.00 | 20.75 | 20.75 | 67,107 |
13 Dec 2022 | 19.75 | 20.44 | 19.64 | 20.00 | 20.00 | 126,711 |
12 Dec 2022 | 19.75 | 19.80 | 19.63 | 19.75 | 19.75 | 9,588 |
09 Dec 2022 | 19.75 | 20.00 | 19.81 | 19.90 | 19.90 | 97,119 |
08 Dec 2022 | 19.75 | 20.00 | 19.63 | 19.75 | 19.75 | 55,065 |
07 Dec 2022 | 20.00 | 20.14 | 19.50 | 19.75 | 19.75 | 92,839 |
06 Dec 2022 | 20.00 | 20.50 | 19.59 | 20.00 | 20.00 | 199,455 |
05 Dec 2022 | 20.75 | 20.79 | 20.00 | 20.00 | 20.00 | 103,887 |
02 Dec 2022 | 21.00 | 21.50 | 20.00 | 20.75 | 20.75 | 51,355 |
01 Dec 2022 | 21.00 | 21.00 | 20.25 | 20.75 | 20.75 | 152,607 |
30 Nov 2022 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | 6,972 |
29 Nov 2022 | 21.50 | 21.45 | 20.56 | 21.00 | 21.00 | 554,748 |
28 Nov 2022 | 21.50 | 21.80 | 21.78 | 21.50 | 21.50 | 26,016 |
25 Nov 2022 | 21.00 | 21.94 | 21.00 | 21.50 | 21.50 | 318,915 |
24 Nov 2022 | 20.50 | 21.40 | 20.34 | 21.00 | 21.00 | 107,662 |
23 Nov 2022 | 20.75 | 21.50 | 20.20 | 20.50 | 20.50 | 16,632 |
22 Nov 2022 | 20.25 | 21.50 | 19.50 | 20.75 | 20.75 | 524,972 |
21 Nov 2022 | 20.25 | 20.50 | 19.94 | 20.30 | 20.30 | 473,659 |
18 Nov 2022 | 20.25 | 20.50 | 20.01 | 20.25 | 20.25 | 72,212 |
17 Nov 2022 | 20.25 | 20.50 | 19.50 | 20.25 | 20.25 | 292,719 |
16 Nov 2022 | 20.75 | 20.76 | 20.00 | 20.25 | 20.25 | 276,543 |
15 Nov 2022 | 20.75 | 21.50 | 20.16 | 20.75 | 20.75 | 450,488 |
14 Nov 2022 | 21.25 | 21.75 | 20.58 | 20.75 | 20.75 | 283,210 |
11 Nov 2022 | 21.00 | 22.00 | 20.81 | 21.25 | 21.25 | 125,484 |
10 Nov 2022 | 21.25 | 21.50 | 20.50 | 21.00 | 21.00 | 105,111 |
09 Nov 2022 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | 95,842 |
08 Nov 2022 | 21.50 | 22.00 | 21.15 | 21.25 | 21.25 | 403,858 |
07 Nov 2022 | 21.50 | 22.24 | 21.35 | 21.50 | 21.50 | 118,192 |
04 Nov 2022 | 21.25 | 21.88 | 21.00 | 21.50 | 21.50 | 262,498 |
03 Nov 2022 | 21.25 | 21.50 | 21.06 | 21.25 | 21.25 | 132,385 |
02 Nov 2022 | 22.00 | 22.00 | 21.00 | 21.25 | 21.25 | 315,977 |
01 Nov 2022 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 89,723 |
31 Oct 2022 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 66,187 |
28 Oct 2022 | 22.00 | 22.74 | 21.50 | 22.00 | 22.00 | 356,338 |
27 Oct 2022 | 21.50 | 21.73 | 21.00 | 21.25 | 21.25 | 49,176 |
26 Oct 2022 | 21.00 | 22.00 | 20.50 | 21.50 | 21.50 | 135,101 |
25 Oct 2022 | 21.50 | 22.00 | 20.50 | 21.00 | 21.00 | 366,907 |
24 Oct 2022 | 21.50 | 22.00 | 21.35 | 21.50 | 21.50 | 21,650 |
21 Oct 2022 | 21.75 | 22.00 | 21.20 | 21.50 | 21.50 | 156,246 |
20 Oct 2022 | 21.75 | 21.93 | 21.10 | 21.75 | 21.75 | 191,988 |
19 Oct 2022 | 21.75 | 21.99 | 21.75 | 21.75 | 21.75 | 115,403 |
18 Oct 2022 | 22.00 | 22.06 | 21.50 | 21.75 | 21.75 | 78,118 |
17 Oct 2022 | 22.00 | 22.16 | 21.50 | 22.00 | 22.00 | 22,399 |
14 Oct 2022 | 22.25 | 22.50 | 21.73 | 22.00 | 22.00 | 306,077 |
13 Oct 2022 | 22.25 | 22.89 | 22.04 | 22.25 | 22.25 | 86,233 |
12 Oct 2022 | 22.25 | 22.88 | 22.37 | 22.25 | 22.25 | 68,085 |
11 Oct 2022 | 23.25 | 23.50 | 22.22 | 22.50 | 22.50 | 370,307 |
10 Oct 2022 | 23.75 | 24.00 | 23.15 | 23.25 | 23.25 | 451,191 |
07 Oct 2022 | 24.00 | 25.00 | 23.63 | 23.75 | 23.75 | 604,142 |
06 Oct 2022 | 24.50 | 24.95 | 24.00 | 24.00 | 24.00 | 233,555 |
05 Oct 2022 | 24.00 | 24.84 | 23.50 | 24.50 | 24.50 | 306,079 |
04 Oct 2022 | 23.50 | 24.63 | 23.56 | 24.00 | 24.00 | 608,804 |
03 Oct 2022 | 21.50 | 24.00 | 21.99 | 23.50 | 23.50 | 601,251 |
30 Sept 2022 | 20.75 | 22.75 | 20.90 | 21.50 | 21.50 | 642,794 |
29 Sept 2022 | 21.25 | 21.50 | 20.50 | 20.75 | 20.75 | 585,058 |
28 Sept 2022 | 22.00 | 22.50 | 20.55 | 21.25 | 21.25 | 518,322 |
27 Sept 2022 | 22.25 | 23.00 | 22.00 | 22.00 | 22.00 | 1,123,578 |
26 Sept 2022 | 24.50 | 22.50 | 21.00 | 22.25 | 22.25 | 3,224,549 |
23 Sept 2022 | 26.00 | 26.50 | 24.50 | 26.00 | 26.00 | 573,577 |
22 Sept 2022 | 26.00 | 26.85 | 25.50 | 26.00 | 26.00 | 1,381,124 |
21 Sept 2022 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 907,154 |
20 Sept 2022 | 24.25 | 25.85 | 23.98 | 25.00 | 25.00 | 1,527,025 |
16 Sept 2022 | 24.00 | 24.50 | 23.01 | 23.25 | 23.25 | 284,675 |
15 Sept 2022 | 24.00 | 24.33 | 23.71 | 24.00 | 24.00 | 234,852 |
14 Sept 2022 | 24.00 | 24.50 | 23.50 | 23.50 | 23.50 | 25,491 |
13 Sept 2022 | 23.25 | 24.80 | 23.49 | 24.25 | 24.25 | 426,312 |
12 Sept 2022 | 23.36 | 23.50 | 23.19 | 23.25 | 23.25 | 82,198 |
09 Sept 2022 | 23.25 | 23.21 | 23.16 | 23.25 | 23.25 | 12,056 |
08 Sept 2022 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | 128,093 |
07 Sept 2022 | 23.25 | 23.38 | 23.03 | 23.25 | 23.25 | 15,165 |
06 Sept 2022 | 23.50 | 23.50 | 23.00 | 23.25 | 23.25 | 122,780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |