Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 23.58 | 23.84 | 22.85 | 22.94 | 22.94 | 404,300 |
25 Jan 2023 | 22.73 | 23.39 | 22.29 | 23.38 | 23.38 | 639,000 |
24 Jan 2023 | 24.18 | 24.26 | 22.36 | 22.77 | 22.77 | 1,010,500 |
23 Jan 2023 | 24.00 | 24.27 | 23.64 | 24.17 | 24.17 | 581,700 |
20 Jan 2023 | 23.82 | 23.98 | 23.34 | 23.93 | 23.93 | 642,200 |
19 Jan 2023 | 23.50 | 23.79 | 23.27 | 23.68 | 23.68 | 649,700 |
18 Jan 2023 | 22.93 | 23.86 | 22.93 | 23.49 | 23.49 | 770,300 |
17 Jan 2023 | 22.42 | 23.02 | 22.28 | 22.93 | 22.93 | 575,500 |
13 Jan 2023 | 21.93 | 22.79 | 21.93 | 22.44 | 22.44 | 879,800 |
12 Jan 2023 | 21.15 | 21.88 | 20.81 | 21.86 | 21.86 | 704,800 |
11 Jan 2023 | 20.93 | 21.12 | 20.77 | 21.02 | 21.02 | 489,500 |
10 Jan 2023 | 20.55 | 21.03 | 20.55 | 20.89 | 20.89 | 386,300 |
09 Jan 2023 | 20.66 | 20.82 | 20.43 | 20.52 | 20.52 | 441,300 |
06 Jan 2023 | 20.71 | 20.93 | 20.35 | 20.64 | 20.64 | 521,600 |
05 Jan 2023 | 20.09 | 20.63 | 19.78 | 20.50 | 20.50 | 485,800 |
04 Jan 2023 | 20.23 | 20.56 | 19.81 | 20.24 | 20.24 | 611,400 |
03 Jan 2023 | 20.40 | 20.65 | 19.97 | 20.17 | 20.17 | 659,700 |
30 Dec 2022 | 20.36 | 20.37 | 20.01 | 20.31 | 20.31 | 528,500 |
29 Dec 2022 | 20.12 | 20.59 | 20.02 | 20.48 | 20.48 | 463,700 |
28 Dec 2022 | 20.07 | 20.31 | 19.87 | 19.95 | 19.95 | 362,500 |
27 Dec 2022 | 20.64 | 20.65 | 19.84 | 20.01 | 20.01 | 466,500 |
23 Dec 2022 | 20.66 | 20.97 | 20.45 | 20.65 | 20.65 | 523,300 |
22 Dec 2022 | 20.50 | 20.78 | 20.20 | 20.60 | 20.60 | 640,600 |
21 Dec 2022 | 20.61 | 20.68 | 20.19 | 20.56 | 20.56 | 519,100 |
20 Dec 2022 | 20.26 | 20.95 | 20.26 | 20.52 | 20.52 | 1,403,700 |
19 Dec 2022 | 20.10 | 20.80 | 20.10 | 20.30 | 20.30 | 1,059,300 |
16 Dec 2022 | 20.07 | 20.39 | 19.59 | 20.09 | 20.09 | 2,539,100 |
15 Dec 2022 | 20.51 | 20.67 | 20.02 | 20.18 | 20.18 | 1,868,300 |
14 Dec 2022 | 20.78 | 21.01 | 20.51 | 20.65 | 20.65 | 936,600 |
13 Dec 2022 | 21.43 | 21.43 | 20.75 | 20.86 | 20.86 | 1,534,300 |
12 Dec 2022 | 21.64 | 21.83 | 20.61 | 20.84 | 20.84 | 1,412,700 |
09 Dec 2022 | 22.97 | 22.97 | 21.31 | 21.38 | 21.38 | 1,552,400 |
08 Dec 2022 | 23.48 | 23.56 | 22.64 | 23.01 | 23.01 | 957,900 |
07 Dec 2022 | 22.92 | 23.60 | 22.75 | 23.52 | 23.52 | 487,400 |
06 Dec 2022 | 23.41 | 23.52 | 22.53 | 22.86 | 22.86 | 1,295,100 |
05 Dec 2022 | 24.75 | 24.91 | 23.22 | 23.40 | 23.40 | 1,924,100 |
02 Dec 2022 | 24.82 | 25.16 | 24.67 | 24.98 | 24.98 | 301,900 |
01 Dec 2022 | 25.27 | 25.29 | 24.64 | 24.94 | 24.94 | 536,200 |
30 Nov 2022 | 25.68 | 25.72 | 24.84 | 25.28 | 25.28 | 821,600 |
29 Nov 2022 | 25.32 | 25.62 | 25.16 | 25.56 | 25.56 | 295,600 |
28 Nov 2022 | 25.92 | 25.92 | 25.25 | 25.37 | 25.37 | 375,800 |
25 Nov 2022 | 26.02 | 26.29 | 26.01 | 26.10 | 26.10 | 86,900 |
23 Nov 2022 | 26.06 | 26.34 | 25.38 | 25.99 | 25.99 | 322,100 |
22 Nov 2022 | 25.94 | 26.07 | 25.40 | 26.04 | 26.04 | 406,600 |
21 Nov 2022 | 26.51 | 26.61 | 26.06 | 26.07 | 26.07 | 332,200 |
18 Nov 2022 | 26.43 | 26.73 | 26.05 | 26.51 | 26.51 | 369,500 |
17 Nov 2022 | 26.30 | 26.41 | 25.88 | 25.97 | 25.97 | 368,100 |
16 Nov 2022 | 26.84 | 27.38 | 26.07 | 26.41 | 26.41 | 425,900 |
15 Nov 2022 | 26.02 | 26.91 | 25.95 | 26.69 | 26.69 | 560,200 |
14 Nov 2022 | 26.50 | 26.99 | 25.80 | 25.82 | 25.82 | 343,300 |
11 Nov 2022 | 25.83 | 26.67 | 25.66 | 26.50 | 26.50 | 783,700 |
10 Nov 2022 | 25.40 | 25.96 | 24.75 | 25.87 | 25.87 | 547,200 |
09 Nov 2022 | 24.47 | 25.44 | 24.41 | 24.55 | 24.55 | 595,700 |
08 Nov 2022 | 24.89 | 24.96 | 24.31 | 24.51 | 24.51 | 827,300 |
07 Nov 2022 | 25.35 | 25.54 | 24.78 | 24.84 | 24.84 | 721,300 |
04 Nov 2022 | 27.05 | 27.24 | 24.80 | 25.55 | 25.55 | 1,473,600 |
03 Nov 2022 | 28.83 | 28.93 | 26.36 | 28.52 | 28.52 | 1,162,300 |
02 Nov 2022 | 29.98 | 30.14 | 28.80 | 28.84 | 28.84 | 677,300 |
01 Nov 2022 | 28.79 | 30.13 | 28.36 | 29.96 | 29.96 | 1,328,200 |
31 Oct 2022 | 28.26 | 28.87 | 28.02 | 28.60 | 28.60 | 573,700 |
28 Oct 2022 | 28.27 | 28.93 | 28.08 | 28.44 | 28.44 | 622,000 |
27 Oct 2022 | 28.89 | 29.25 | 27.95 | 28.03 | 28.03 | 316,400 |
26 Oct 2022 | 28.60 | 29.35 | 28.37 | 28.71 | 28.71 | 495,900 |
25 Oct 2022 | 28.66 | 29.21 | 28.31 | 28.34 | 28.34 | 525,600 |
24 Oct 2022 | 28.47 | 29.26 | 28.33 | 28.98 | 28.98 | 711,500 |
21 Oct 2022 | 28.07 | 28.86 | 27.04 | 28.62 | 28.62 | 388,500 |
20 Oct 2022 | 27.52 | 28.06 | 27.21 | 27.86 | 27.86 | 364,200 |
19 Oct 2022 | 28.38 | 28.45 | 27.30 | 27.75 | 27.75 | 437,100 |
18 Oct 2022 | 28.19 | 28.75 | 27.95 | 28.40 | 28.40 | 527,100 |
17 Oct 2022 | 27.44 | 28.13 | 27.44 | 27.83 | 27.83 | 558,200 |
14 Oct 2022 | 28.05 | 28.18 | 27.18 | 27.22 | 27.22 | 488,600 |
13 Oct 2022 | 26.25 | 28.05 | 25.98 | 27.97 | 27.97 | 577,200 |
12 Oct 2022 | 26.49 | 26.60 | 26.10 | 26.50 | 26.50 | 234,400 |
11 Oct 2022 | 26.11 | 26.71 | 25.68 | 26.53 | 26.53 | 482,400 |
10 Oct 2022 | 26.41 | 26.48 | 25.81 | 26.07 | 26.07 | 354,000 |
07 Oct 2022 | 26.87 | 26.90 | 26.28 | 26.48 | 26.48 | 506,900 |
06 Oct 2022 | 26.37 | 26.98 | 26.33 | 26.84 | 26.84 | 422,500 |
05 Oct 2022 | 26.30 | 26.56 | 26.04 | 26.38 | 26.38 | 450,100 |
04 Oct 2022 | 26.58 | 26.87 | 26.27 | 26.57 | 26.57 | 543,400 |
03 Oct 2022 | 25.64 | 26.28 | 25.31 | 26.06 | 26.06 | 446,500 |
30 Sept 2022 | 25.77 | 26.46 | 25.60 | 25.64 | 25.64 | 1,102,900 |
29 Sept 2022 | 25.90 | 25.99 | 25.20 | 25.54 | 25.54 | 547,200 |
28 Sept 2022 | 25.31 | 26.13 | 25.16 | 26.04 | 26.04 | 547,800 |
27 Sept 2022 | 24.81 | 25.12 | 24.57 | 24.95 | 24.95 | 490,300 |
26 Sept 2022 | 24.92 | 25.40 | 24.66 | 24.70 | 24.70 | 396,700 |
23 Sept 2022 | 25.42 | 25.44 | 24.85 | 25.08 | 25.08 | 546,900 |
22 Sept 2022 | 25.50 | 25.50 | 24.82 | 25.21 | 25.21 | 693,800 |
21 Sept 2022 | 25.57 | 26.29 | 25.42 | 25.50 | 25.50 | 426,700 |
20 Sept 2022 | 25.44 | 25.47 | 24.72 | 25.39 | 25.39 | 457,700 |
19 Sept 2022 | 25.45 | 25.69 | 25.01 | 25.45 | 25.45 | 490,900 |
16 Sept 2022 | 25.16 | 25.51 | 24.58 | 25.49 | 25.49 | 1,150,100 |
15 Sept 2022 | 25.52 | 25.62 | 24.95 | 25.30 | 25.30 | 597,400 |
14 Sept 2022 | 25.83 | 25.83 | 25.37 | 25.61 | 25.61 | 783,600 |
13 Sept 2022 | 25.40 | 25.86 | 25.31 | 25.77 | 25.77 | 574,900 |
12 Sept 2022 | 26.13 | 26.19 | 25.84 | 26.01 | 26.01 | 322,600 |
09 Sept 2022 | 26.17 | 26.53 | 25.96 | 25.99 | 25.99 | 458,900 |
08 Sept 2022 | 26.34 | 26.34 | 25.79 | 26.15 | 26.15 | 376,700 |
07 Sept 2022 | 25.73 | 26.39 | 25.72 | 26.33 | 26.33 | 610,700 |
06 Sept 2022 | 25.66 | 26.78 | 25.32 | 25.54 | 25.54 | 513,700 |
02 Sept 2022 | 26.18 | 26.19 | 25.49 | 25.63 | 25.63 | 397,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |