Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 22.22 | 22.36 | 21.86 | 21.86 | 21.86 | 499,900 |
02 Feb 2023 | 22.65 | 22.76 | 22.14 | 22.38 | 22.38 | 518,900 |
01 Feb 2023 | 22.44 | 22.77 | 22.20 | 22.49 | 22.49 | 537,700 |
31 Jan 2023 | 22.58 | 22.89 | 22.44 | 22.55 | 22.55 | 699,800 |
30 Jan 2023 | 22.81 | 23.12 | 22.55 | 22.56 | 22.56 | 557,900 |
27 Jan 2023 | 22.45 | 23.14 | 22.45 | 22.78 | 22.78 | 583,500 |
26 Jan 2023 | 23.47 | 23.70 | 22.58 | 22.63 | 22.63 | 779,400 |
25 Jan 2023 | 22.49 | 23.42 | 22.33 | 23.37 | 23.37 | 1,016,700 |
24 Jan 2023 | 23.13 | 23.13 | 22.57 | 22.65 | 22.65 | 878,900 |
23 Jan 2023 | 23.41 | 23.72 | 22.90 | 22.91 | 22.91 | 586,300 |
20 Jan 2023 | 23.10 | 23.61 | 23.03 | 23.35 | 23.35 | 838,800 |
19 Jan 2023 | 22.87 | 23.11 | 22.79 | 23.00 | 23.00 | 594,600 |
18 Jan 2023 | 22.85 | 23.03 | 22.71 | 22.94 | 22.94 | 859,200 |
17 Jan 2023 | 23.01 | 23.33 | 22.72 | 22.82 | 22.82 | 1,347,100 |
13 Jan 2023 | 22.80 | 23.69 | 22.80 | 22.97 | 22.97 | 553,500 |
12 Jan 2023 | 22.96 | 23.11 | 22.63 | 22.77 | 22.77 | 428,000 |
11 Jan 2023 | 22.93 | 23.14 | 22.61 | 22.89 | 22.89 | 513,500 |
10 Jan 2023 | 22.96 | 23.15 | 22.20 | 22.83 | 22.83 | 1,122,500 |
09 Jan 2023 | 23.47 | 25.24 | 22.75 | 23.11 | 23.11 | 3,346,500 |
06 Jan 2023 | 22.78 | 23.46 | 22.73 | 23.32 | 23.32 | 492,300 |
05 Jan 2023 | 23.13 | 23.30 | 22.77 | 22.87 | 22.87 | 715,100 |
04 Jan 2023 | 22.99 | 23.58 | 22.90 | 23.30 | 23.30 | 853,600 |
03 Jan 2023 | 23.43 | 23.55 | 22.74 | 22.76 | 22.76 | 790,800 |
30 Dec 2022 | 22.95 | 23.55 | 22.83 | 23.33 | 23.33 | 728,300 |
29 Dec 2022 | 22.65 | 23.60 | 22.34 | 23.09 | 23.09 | 861,300 |
28 Dec 2022 | 22.99 | 23.15 | 22.41 | 22.45 | 22.45 | 794,800 |
27 Dec 2022 | 22.44 | 23.26 | 22.21 | 23.12 | 23.12 | 1,093,600 |
23 Dec 2022 | 22.38 | 22.63 | 22.32 | 22.48 | 22.48 | 409,100 |
22 Dec 2022 | 22.65 | 22.80 | 22.06 | 22.44 | 22.44 | 681,000 |
21 Dec 2022 | 21.91 | 22.89 | 21.91 | 22.76 | 22.76 | 667,200 |
20 Dec 2022 | 21.26 | 22.34 | 21.14 | 21.90 | 21.90 | 727,000 |
19 Dec 2022 | 21.49 | 21.85 | 20.98 | 21.27 | 21.27 | 1,025,200 |
16 Dec 2022 | 21.52 | 21.91 | 21.40 | 21.85 | 21.85 | 1,428,000 |
15 Dec 2022 | 21.05 | 21.77 | 20.72 | 21.62 | 21.62 | 1,260,200 |
14 Dec 2022 | 20.74 | 21.61 | 20.74 | 21.59 | 21.59 | 1,102,100 |
13 Dec 2022 | 20.68 | 21.15 | 20.29 | 20.68 | 20.68 | 1,244,800 |
12 Dec 2022 | 20.37 | 21.47 | 20.28 | 20.56 | 20.56 | 2,708,800 |
09 Dec 2022 | 22.09 | 22.72 | 20.21 | 20.35 | 20.35 | 2,495,700 |
08 Dec 2022 | 22.33 | 22.59 | 21.64 | 21.85 | 21.85 | 1,210,500 |
07 Dec 2022 | 22.30 | 22.48 | 21.91 | 22.13 | 22.13 | 751,900 |
06 Dec 2022 | 22.21 | 22.48 | 21.75 | 22.21 | 22.21 | 1,042,300 |
05 Dec 2022 | 22.40 | 23.16 | 22.09 | 22.36 | 22.36 | 1,494,500 |
02 Dec 2022 | 22.30 | 22.92 | 21.71 | 22.73 | 22.73 | 2,315,000 |
01 Dec 2022 | 21.80 | 23.35 | 21.64 | 22.56 | 22.56 | 2,823,800 |
30 Nov 2022 | 22.16 | 22.45 | 21.24 | 22.10 | 22.10 | 2,745,800 |
29 Nov 2022 | 21.09 | 22.75 | 21.05 | 22.18 | 22.18 | 6,765,300 |
28 Nov 2022 | 21.14 | 22.02 | 20.40 | 21.25 | 21.25 | 9,979,100 |
25 Nov 2022 | 20.00 | 22.95 | 20.00 | 21.21 | 21.21 | 35,226,200 |
23 Nov 2022 | 16.44 | 18.91 | 16.29 | 18.80 | 18.80 | 16,705,400 |
22 Nov 2022 | 13.03 | 15.50 | 12.83 | 14.94 | 14.94 | 5,737,700 |
21 Nov 2022 | 13.18 | 13.40 | 12.98 | 13.03 | 13.03 | 251,900 |
18 Nov 2022 | 12.78 | 13.17 | 12.55 | 13.13 | 13.13 | 403,200 |
17 Nov 2022 | 12.65 | 13.08 | 12.56 | 12.84 | 12.84 | 253,600 |
16 Nov 2022 | 12.88 | 12.90 | 12.66 | 12.80 | 12.80 | 388,800 |
15 Nov 2022 | 13.36 | 13.41 | 12.93 | 12.97 | 12.97 | 477,100 |
14 Nov 2022 | 13.94 | 13.94 | 13.17 | 13.20 | 13.20 | 449,800 |
11 Nov 2022 | 13.27 | 13.51 | 13.15 | 13.29 | 13.29 | 390,700 |
10 Nov 2022 | 13.43 | 13.43 | 12.98 | 13.14 | 13.14 | 288,300 |
09 Nov 2022 | 13.08 | 13.15 | 12.79 | 13.00 | 13.00 | 226,600 |
08 Nov 2022 | 13.45 | 13.46 | 13.14 | 13.15 | 13.15 | 239,100 |
07 Nov 2022 | 13.08 | 13.62 | 12.98 | 13.38 | 13.38 | 659,000 |
04 Nov 2022 | 12.74 | 12.96 | 12.65 | 12.93 | 12.93 | 252,700 |
03 Nov 2022 | 12.73 | 12.84 | 12.55 | 12.56 | 12.56 | 181,300 |
02 Nov 2022 | 13.10 | 13.10 | 12.77 | 12.87 | 12.87 | 269,700 |
01 Nov 2022 | 13.26 | 13.48 | 13.07 | 13.11 | 13.11 | 192,200 |
31 Oct 2022 | 13.06 | 13.10 | 12.96 | 13.06 | 13.06 | 238,500 |
28 Oct 2022 | 13.30 | 13.34 | 13.05 | 13.06 | 13.06 | 313,900 |
27 Oct 2022 | 13.24 | 13.47 | 13.21 | 13.32 | 13.32 | 395,600 |
26 Oct 2022 | 12.65 | 13.29 | 12.57 | 13.19 | 13.19 | 380,900 |
25 Oct 2022 | 12.39 | 12.76 | 12.39 | 12.63 | 12.63 | 402,200 |
24 Oct 2022 | 12.63 | 12.63 | 12.16 | 12.35 | 12.35 | 247,800 |
21 Oct 2022 | 12.53 | 12.66 | 12.40 | 12.60 | 12.60 | 258,200 |
20 Oct 2022 | 12.62 | 12.85 | 12.59 | 12.61 | 12.61 | 226,700 |
19 Oct 2022 | 12.89 | 12.99 | 12.62 | 12.67 | 12.67 | 234,300 |
18 Oct 2022 | 13.17 | 13.31 | 12.86 | 12.89 | 12.89 | 304,300 |
17 Oct 2022 | 13.03 | 13.24 | 12.97 | 13.05 | 13.05 | 281,800 |
14 Oct 2022 | 12.98 | 13.07 | 12.90 | 12.95 | 12.95 | 223,300 |
13 Oct 2022 | 12.69 | 13.17 | 12.64 | 12.92 | 12.92 | 419,300 |
12 Oct 2022 | 13.17 | 13.17 | 12.73 | 12.92 | 12.92 | 546,900 |
11 Oct 2022 | 13.40 | 13.46 | 13.06 | 13.27 | 13.27 | 358,400 |
10 Oct 2022 | 13.62 | 13.63 | 13.32 | 13.35 | 13.35 | 577,400 |
07 Oct 2022 | 13.53 | 13.65 | 13.40 | 13.64 | 13.64 | 372,300 |
06 Oct 2022 | 13.77 | 14.01 | 13.59 | 13.59 | 13.59 | 411,400 |
05 Oct 2022 | 13.54 | 13.74 | 13.39 | 13.70 | 13.70 | 453,500 |
04 Oct 2022 | 13.59 | 13.84 | 13.58 | 13.71 | 13.71 | 575,200 |
03 Oct 2022 | 13.31 | 13.43 | 12.93 | 13.40 | 13.40 | 583,900 |
30 Sept 2022 | 12.90 | 13.36 | 12.76 | 13.27 | 13.27 | 719,600 |
29 Sept 2022 | 12.57 | 12.87 | 12.44 | 12.86 | 12.86 | 628,600 |
28 Sept 2022 | 12.77 | 12.78 | 12.59 | 12.70 | 12.70 | 681,700 |
27 Sept 2022 | 12.99 | 12.99 | 12.72 | 12.80 | 12.80 | 645,500 |
26 Sept 2022 | 12.87 | 13.33 | 12.79 | 12.92 | 12.92 | 837,400 |
23 Sept 2022 | 13.41 | 13.44 | 12.91 | 13.07 | 13.07 | 1,225,100 |
22 Sept 2022 | 13.36 | 13.85 | 13.03 | 13.63 | 13.63 | 784,800 |
21 Sept 2022 | 13.94 | 14.08 | 13.48 | 13.48 | 13.48 | 689,400 |
20 Sept 2022 | 14.10 | 14.10 | 13.65 | 13.91 | 13.91 | 515,800 |
19 Sept 2022 | 14.06 | 14.17 | 13.98 | 14.12 | 14.12 | 390,800 |
16 Sept 2022 | 14.34 | 14.42 | 13.87 | 14.15 | 14.15 | 677,900 |
15 Sept 2022 | 14.70 | 14.92 | 14.38 | 14.48 | 14.48 | 356,900 |
14 Sept 2022 | 14.54 | 14.77 | 14.38 | 14.68 | 14.68 | 417,600 |
13 Sept 2022 | 14.85 | 14.97 | 14.48 | 14.51 | 14.51 | 759,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |