Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 22.99 | 23.03 | 22.98 | 22.98 | 22.98 | 2,830 |
07 Feb 2023 | 23.16 | 23.57 | 23.03 | 23.54 | 23.54 | 46,500 |
06 Feb 2023 | 23.49 | 23.49 | 23.12 | 23.19 | 23.19 | 40,200 |
03 Feb 2023 | 23.97 | 24.25 | 23.76 | 23.86 | 23.86 | 32,500 |
02 Feb 2023 | 24.63 | 24.63 | 24.24 | 24.42 | 24.42 | 64,100 |
01 Feb 2023 | 22.86 | 24.10 | 22.79 | 23.90 | 23.90 | 121,700 |
31 Jan 2023 | 21.96 | 22.48 | 21.93 | 22.47 | 22.47 | 49,700 |
30 Jan 2023 | 22.22 | 22.37 | 21.90 | 22.00 | 22.00 | 130,300 |
27 Jan 2023 | 22.34 | 22.68 | 22.33 | 22.58 | 22.58 | 53,500 |
26 Jan 2023 | 22.47 | 22.57 | 22.12 | 22.57 | 22.57 | 46,700 |
25 Jan 2023 | 21.83 | 22.39 | 21.83 | 22.31 | 22.31 | 96,600 |
24 Jan 2023 | 20.92 | 21.53 | 20.92 | 21.41 | 21.41 | 64,800 |
23 Jan 2023 | 20.61 | 21.07 | 20.58 | 21.07 | 21.07 | 38,400 |
20 Jan 2023 | 20.32 | 20.56 | 20.24 | 20.55 | 20.55 | 50,500 |
19 Jan 2023 | 20.52 | 20.63 | 20.34 | 20.56 | 20.56 | 50,300 |
18 Jan 2023 | 21.20 | 21.34 | 20.59 | 20.64 | 20.64 | 55,700 |
17 Jan 2023 | 21.01 | 21.26 | 20.98 | 21.16 | 21.16 | 66,300 |
13 Jan 2023 | 20.40 | 20.91 | 20.40 | 20.86 | 20.86 | 39,900 |
12 Jan 2023 | 20.46 | 20.47 | 20.01 | 20.33 | 20.33 | 68,500 |
11 Jan 2023 | 20.12 | 20.51 | 20.01 | 20.46 | 20.46 | 54,900 |
10 Jan 2023 | 19.80 | 19.88 | 19.66 | 19.83 | 19.83 | 95,100 |
09 Jan 2023 | 19.68 | 19.93 | 19.49 | 19.66 | 19.66 | 87,900 |
06 Jan 2023 | 18.61 | 19.20 | 18.37 | 19.17 | 19.17 | 109,600 |
05 Jan 2023 | 18.60 | 18.60 | 18.36 | 18.41 | 18.41 | 85,700 |
04 Jan 2023 | 18.43 | 18.75 | 18.41 | 18.67 | 18.67 | 169,200 |
03 Jan 2023 | 18.09 | 18.17 | 17.59 | 17.95 | 17.95 | 279,900 |
30 Dec 2022 | 17.79 | 18.01 | 17.65 | 17.94 | 17.94 | 100,200 |
29 Dec 2022 | 17.72 | 18.03 | 17.68 | 17.93 | 17.93 | 143,000 |
28 Dec 2022 | 18.00 | 18.06 | 17.46 | 17.47 | 17.47 | 125,100 |
27 Dec 2022 | 17.78 | 17.96 | 17.63 | 17.81 | 17.81 | 143,600 |
23 Dec 2022 | 17.57 | 17.92 | 17.42 | 17.92 | 17.92 | 106,100 |
22 Dec 2022 | 18.09 | 18.09 | 17.25 | 17.55 | 17.55 | 192,300 |
21 Dec 2022 | 18.30 | 18.50 | 18.25 | 18.38 | 18.38 | 101,000 |
20 Dec 2022 | 18.62 | 18.62 | 18.29 | 18.38 | 18.38 | 154,200 |
19 Dec 2022 | 19.45 | 19.45 | 19.05 | 19.11 | 19.11 | 126,600 |
16 Dec 2022 | 19.48 | 19.71 | 19.41 | 19.58 | 19.58 | 65,400 |
15 Dec 2022 | 19.84 | 19.84 | 19.41 | 19.50 | 19.50 | 79,000 |
14 Dec 2022 | 20.32 | 20.60 | 20.13 | 20.20 | 20.20 | 63,800 |
13 Dec 2022 | 20.85 | 20.91 | 20.12 | 20.15 | 20.15 | 152,500 |
12 Dec 2022 | 19.92 | 20.25 | 19.85 | 20.22 | 20.22 | 61,100 |
09 Dec 2022 | 19.76 | 20.06 | 19.72 | 19.74 | 19.74 | 74,300 |
08 Dec 2022 | 19.48 | 20.01 | 19.48 | 19.88 | 19.88 | 153,700 |
07 Dec 2022 | 19.05 | 19.25 | 18.65 | 18.91 | 18.91 | 310,500 |
06 Dec 2022 | 19.82 | 19.82 | 18.98 | 19.22 | 19.22 | 196,200 |
05 Dec 2022 | 20.82 | 20.82 | 20.01 | 20.18 | 20.18 | 79,900 |
02 Dec 2022 | 20.86 | 21.13 | 20.82 | 20.99 | 20.99 | 110,100 |
01 Dec 2022 | 20.60 | 20.92 | 20.45 | 20.74 | 20.74 | 129,000 |
30 Nov 2022 | 19.51 | 19.92 | 18.37 | 19.85 | 19.85 | 111,900 |
29 Nov 2022 | 19.45 | 19.66 | 19.18 | 19.42 | 19.42 | 154,700 |
28 Nov 2022 | 19.84 | 19.92 | 19.19 | 19.34 | 19.34 | 146,700 |
25 Nov 2022 | 19.82 | 20.10 | 19.61 | 20.02 | 20.02 | 60,900 |
23 Nov 2022 | 19.23 | 19.63 | 19.21 | 19.55 | 19.55 | 39,700 |
22 Nov 2022 | 19.09 | 19.24 | 18.95 | 19.18 | 19.18 | 112,700 |
21 Nov 2022 | 19.24 | 19.30 | 18.80 | 18.93 | 18.93 | 142,200 |
18 Nov 2022 | 19.83 | 19.83 | 19.37 | 19.54 | 19.54 | 84,900 |
17 Nov 2022 | 19.22 | 19.57 | 19.00 | 19.53 | 19.53 | 101,800 |
16 Nov 2022 | 19.67 | 19.75 | 19.33 | 19.38 | 19.38 | 99,600 |
15 Nov 2022 | 20.08 | 20.25 | 19.78 | 20.01 | 20.01 | 178,200 |
14 Nov 2022 | 20.01 | 20.14 | 19.35 | 19.36 | 19.36 | 107,300 |
11 Nov 2022 | 19.97 | 20.33 | 19.90 | 20.22 | 20.22 | 208,300 |
10 Nov 2022 | 18.74 | 19.96 | 18.71 | 19.93 | 19.93 | 405,200 |
09 Nov 2022 | 18.40 | 18.79 | 17.86 | 17.93 | 17.93 | 203,500 |
08 Nov 2022 | 18.83 | 19.65 | 18.15 | 19.14 | 19.14 | 264,100 |
07 Nov 2022 | 21.75 | 22.15 | 21.21 | 21.35 | 21.35 | 330,400 |
04 Nov 2022 | 21.79 | 21.93 | 21.45 | 21.89 | 21.89 | 95,300 |
03 Nov 2022 | 20.86 | 21.83 | 20.85 | 21.42 | 21.42 | 201,200 |
02 Nov 2022 | 22.22 | 22.60 | 21.51 | 21.53 | 21.53 | 105,500 |
01 Nov 2022 | 22.57 | 22.69 | 22.17 | 22.55 | 22.55 | 124,200 |
31 Oct 2022 | 21.74 | 22.18 | 21.61 | 22.04 | 22.04 | 101,300 |
28 Oct 2022 | 21.64 | 21.98 | 21.53 | 21.98 | 21.98 | 42,900 |
27 Oct 2022 | 21.80 | 21.92 | 21.40 | 21.47 | 21.47 | 71,700 |
26 Oct 2022 | 21.99 | 22.09 | 21.73 | 21.83 | 21.83 | 29,400 |
25 Oct 2022 | 21.18 | 21.95 | 21.18 | 21.85 | 21.85 | 125,500 |
24 Oct 2022 | 20.83 | 21.19 | 20.66 | 21.12 | 21.12 | 77,600 |
21 Oct 2022 | 19.94 | 20.89 | 19.87 | 20.75 | 20.75 | 72,300 |
20 Oct 2022 | 20.26 | 20.59 | 20.08 | 20.11 | 20.11 | 85,900 |
19 Oct 2022 | 20.47 | 20.66 | 20.23 | 20.39 | 20.39 | 73,500 |
18 Oct 2022 | 20.94 | 20.94 | 20.10 | 20.39 | 20.39 | 161,500 |
17 Oct 2022 | 19.98 | 20.65 | 19.98 | 20.41 | 20.41 | 200,300 |
14 Oct 2022 | 20.70 | 20.74 | 19.86 | 19.92 | 19.92 | 115,400 |
13 Oct 2022 | 19.69 | 20.82 | 19.56 | 20.64 | 20.64 | 121,400 |
12 Oct 2022 | 20.53 | 20.59 | 20.27 | 20.46 | 20.46 | 75,100 |
11 Oct 2022 | 20.79 | 21.04 | 20.48 | 20.68 | 20.68 | 143,500 |
10 Oct 2022 | 20.58 | 20.73 | 20.29 | 20.65 | 20.65 | 115,000 |
07 Oct 2022 | 21.22 | 21.22 | 20.79 | 20.98 | 20.98 | 79,100 |
06 Oct 2022 | 21.51 | 21.88 | 21.21 | 21.33 | 21.33 | 78,600 |
05 Oct 2022 | 21.94 | 22.26 | 21.58 | 22.11 | 22.11 | 110,500 |
04 Oct 2022 | 20.86 | 21.84 | 20.79 | 21.77 | 21.77 | 388,400 |
03 Oct 2022 | 20.18 | 20.63 | 20.01 | 20.45 | 20.45 | 104,800 |
30 Sept 2022 | 19.92 | 20.32 | 19.75 | 19.78 | 19.78 | 129,200 |
29 Sept 2022 | 19.92 | 19.99 | 19.67 | 19.80 | 19.80 | 197,200 |
28 Sept 2022 | 19.73 | 20.33 | 19.70 | 20.18 | 20.18 | 82,500 |
27 Sept 2022 | 20.02 | 20.04 | 19.23 | 19.56 | 19.56 | 215,100 |
26 Sept 2022 | 19.87 | 20.26 | 19.73 | 19.94 | 19.94 | 158,500 |
23 Sept 2022 | 20.35 | 20.48 | 19.41 | 19.68 | 19.68 | 203,800 |
22 Sept 2022 | 21.02 | 21.20 | 20.66 | 20.92 | 20.92 | 83,600 |
21 Sept 2022 | 21.58 | 21.80 | 21.10 | 21.18 | 21.18 | 70,400 |
20 Sept 2022 | 21.57 | 21.57 | 21.13 | 21.28 | 21.28 | 118,400 |
19 Sept 2022 | 21.32 | 21.78 | 21.32 | 21.70 | 21.70 | 129,600 |
16 Sept 2022 | 21.56 | 21.76 | 21.39 | 21.60 | 21.60 | 57,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |