Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 22.88 | 23.65 | 22.88 | 23.42 | 23.42 | 150,100 |
26 Jan 2023 | 23.00 | 23.30 | 22.69 | 23.14 | 23.14 | 181,900 |
25 Jan 2023 | 22.45 | 22.97 | 22.31 | 22.94 | 22.94 | 198,500 |
24 Jan 2023 | 22.99 | 23.16 | 22.64 | 22.75 | 22.75 | 51,800 |
23 Jan 2023 | 22.70 | 23.00 | 22.54 | 22.95 | 22.95 | 97,400 |
20 Jan 2023 | 22.42 | 22.70 | 22.29 | 22.65 | 22.65 | 67,900 |
19 Jan 2023 | 22.13 | 22.77 | 22.13 | 22.41 | 22.41 | 122,100 |
18 Jan 2023 | 22.35 | 22.51 | 22.01 | 22.13 | 22.13 | 45,600 |
17 Jan 2023 | 22.16 | 22.55 | 21.92 | 22.31 | 22.31 | 137,800 |
13 Jan 2023 | 21.88 | 22.36 | 21.64 | 22.07 | 22.07 | 63,400 |
12 Jan 2023 | 21.70 | 22.11 | 21.43 | 22.03 | 22.03 | 84,400 |
11 Jan 2023 | 21.67 | 21.83 | 21.04 | 21.54 | 21.54 | 163,800 |
10 Jan 2023 | 20.01 | 21.20 | 20.01 | 21.12 | 21.12 | 139,900 |
09 Jan 2023 | 19.81 | 20.54 | 19.81 | 20.22 | 20.22 | 61,800 |
06 Jan 2023 | 19.60 | 19.85 | 19.27 | 19.81 | 19.81 | 96,900 |
05 Jan 2023 | 20.12 | 20.12 | 19.36 | 19.51 | 19.51 | 88,500 |
04 Jan 2023 | 20.13 | 20.63 | 20.05 | 20.38 | 20.38 | 146,100 |
03 Jan 2023 | 19.75 | 20.13 | 19.56 | 19.84 | 19.84 | 109,400 |
30 Dec 2022 | 19.82 | 19.99 | 19.58 | 19.79 | 19.79 | 79,900 |
29 Dec 2022 | 19.59 | 19.93 | 19.46 | 19.92 | 19.92 | 96,600 |
28 Dec 2022 | 19.66 | 19.96 | 19.25 | 19.35 | 19.35 | 218,300 |
27 Dec 2022 | 19.42 | 19.89 | 19.08 | 19.63 | 19.63 | 47,300 |
23 Dec 2022 | 19.51 | 19.51 | 19.20 | 19.39 | 19.39 | 63,300 |
22 Dec 2022 | 19.41 | 19.50 | 19.04 | 19.50 | 19.50 | 297,100 |
21 Dec 2022 | 19.54 | 19.73 | 19.14 | 19.49 | 19.49 | 172,900 |
20 Dec 2022 | 18.84 | 19.60 | 18.84 | 19.40 | 19.40 | 180,900 |
19 Dec 2022 | 19.29 | 19.33 | 18.85 | 19.05 | 19.05 | 315,900 |
16 Dec 2022 | 19.07 | 19.51 | 18.82 | 19.50 | 19.50 | 742,200 |
15 Dec 2022 | 18.63 | 19.15 | 17.65 | 19.15 | 19.15 | 570,600 |
14 Dec 2022 | 19.84 | 19.85 | 19.05 | 19.30 | 19.30 | 78,800 |
13 Dec 2022 | 20.77 | 20.78 | 19.73 | 19.86 | 19.86 | 64,900 |
12 Dec 2022 | 19.66 | 20.26 | 19.50 | 19.98 | 19.98 | 136,900 |
09 Dec 2022 | 19.40 | 19.75 | 19.34 | 19.52 | 19.52 | 161,200 |
08 Dec 2022 | 19.61 | 19.97 | 19.35 | 19.59 | 19.59 | 68,100 |
07 Dec 2022 | 19.80 | 19.86 | 19.23 | 19.42 | 19.42 | 116,600 |
06 Dec 2022 | 20.42 | 20.61 | 19.71 | 19.89 | 19.89 | 303,700 |
05 Dec 2022 | 21.22 | 21.22 | 20.39 | 20.55 | 20.55 | 127,600 |
02 Dec 2022 | 20.87 | 21.25 | 20.64 | 21.23 | 21.23 | 94,600 |
01 Dec 2022 | 21.03 | 21.59 | 20.89 | 21.19 | 21.19 | 174,600 |
30 Nov 2022 | 20.04 | 21.11 | 19.91 | 21.06 | 21.06 | 119,800 |
29 Nov 2022 | 19.89 | 19.97 | 19.64 | 19.91 | 19.91 | 112,700 |
28 Nov 2022 | 20.45 | 20.45 | 19.78 | 19.90 | 19.90 | 148,300 |
25 Nov 2022 | 20.13 | 20.53 | 19.98 | 20.35 | 20.35 | 28,000 |
23 Nov 2022 | 20.07 | 20.60 | 19.83 | 20.07 | 20.07 | 154,100 |
22 Nov 2022 | 19.29 | 20.21 | 19.06 | 20.19 | 20.19 | 328,500 |
21 Nov 2022 | 19.39 | 19.49 | 18.68 | 19.10 | 19.10 | 450,300 |
18 Nov 2022 | 20.25 | 20.25 | 19.46 | 19.47 | 19.47 | 441,300 |
17 Nov 2022 | 20.07 | 20.36 | 19.94 | 20.10 | 20.10 | 170,000 |
16 Nov 2022 | 20.39 | 20.79 | 20.26 | 20.44 | 20.44 | 109,500 |
15 Nov 2022 | 20.26 | 20.77 | 20.19 | 20.39 | 20.39 | 126,400 |
14 Nov 2022 | 19.90 | 20.05 | 19.42 | 19.97 | 19.97 | 139,600 |
11 Nov 2022 | 19.84 | 19.96 | 19.52 | 19.87 | 19.87 | 137,500 |
10 Nov 2022 | 19.97 | 20.30 | 19.35 | 19.87 | 19.87 | 187,200 |
09 Nov 2022 | 20.75 | 20.75 | 18.86 | 19.33 | 19.33 | 170,800 |
08 Nov 2022 | 20.34 | 21.36 | 20.08 | 20.80 | 20.80 | 262,400 |
07 Nov 2022 | 21.89 | 22.00 | 20.19 | 20.26 | 20.26 | 266,000 |
04 Nov 2022 | 24.00 | 24.90 | 21.94 | 22.15 | 22.15 | 318,100 |
03 Nov 2022 | 23.60 | 23.91 | 23.36 | 23.37 | 23.37 | 222,400 |
02 Nov 2022 | 24.57 | 24.75 | 23.75 | 23.78 | 23.78 | 120,400 |
01 Nov 2022 | 25.23 | 25.41 | 24.38 | 24.62 | 24.62 | 84,400 |
31 Oct 2022 | 24.95 | 25.24 | 24.69 | 24.88 | 24.88 | 92,300 |
28 Oct 2022 | 25.19 | 25.64 | 24.94 | 25.28 | 25.28 | 115,800 |
27 Oct 2022 | 25.90 | 26.12 | 24.30 | 25.13 | 25.13 | 220,600 |
26 Oct 2022 | 25.83 | 26.75 | 25.83 | 25.91 | 25.91 | 53,800 |
25 Oct 2022 | 25.34 | 26.15 | 25.11 | 26.00 | 26.00 | 165,800 |
24 Oct 2022 | 25.64 | 25.64 | 24.68 | 25.18 | 25.18 | 108,500 |
21 Oct 2022 | 25.91 | 25.91 | 25.24 | 25.63 | 25.63 | 100,900 |
20 Oct 2022 | 25.78 | 26.62 | 25.50 | 25.68 | 25.68 | 52,600 |
19 Oct 2022 | 26.48 | 26.48 | 25.62 | 25.90 | 25.90 | 40,300 |
18 Oct 2022 | 27.00 | 27.00 | 26.29 | 26.53 | 26.53 | 53,700 |
17 Oct 2022 | 25.84 | 26.66 | 25.81 | 26.31 | 26.31 | 173,100 |
14 Oct 2022 | 25.87 | 25.87 | 25.23 | 25.29 | 25.29 | 179,900 |
13 Oct 2022 | 24.35 | 25.95 | 23.84 | 25.77 | 25.77 | 253,400 |
12 Oct 2022 | 25.35 | 25.35 | 24.86 | 24.94 | 24.94 | 38,300 |
11 Oct 2022 | 25.37 | 25.76 | 24.56 | 25.25 | 25.25 | 67,900 |
10 Oct 2022 | 25.67 | 26.00 | 24.95 | 25.50 | 25.50 | 92,000 |
07 Oct 2022 | 26.95 | 26.95 | 24.94 | 25.11 | 25.11 | 142,700 |
06 Oct 2022 | 27.61 | 27.92 | 27.11 | 27.32 | 27.32 | 238,300 |
05 Oct 2022 | 26.95 | 27.91 | 26.95 | 27.83 | 27.83 | 382,300 |
04 Oct 2022 | 27.10 | 27.72 | 26.83 | 27.31 | 27.31 | 276,800 |
03 Oct 2022 | 26.58 | 26.77 | 26.14 | 26.59 | 26.59 | 96,900 |
30 Sept 2022 | 27.03 | 27.16 | 26.12 | 26.16 | 26.16 | 117,200 |
29 Sept 2022 | 27.97 | 27.97 | 27.04 | 27.09 | 27.09 | 174,700 |
28 Sept 2022 | 27.91 | 28.50 | 27.80 | 28.35 | 28.35 | 142,500 |
27 Sept 2022 | 27.48 | 28.07 | 27.40 | 27.79 | 27.79 | 65,200 |
26 Sept 2022 | 27.02 | 27.58 | 27.01 | 27.39 | 27.39 | 90,300 |
23 Sept 2022 | 27.61 | 27.78 | 27.00 | 27.25 | 27.25 | 55,900 |
22 Sept 2022 | 29.21 | 29.21 | 27.82 | 28.02 | 28.02 | 88,200 |
21 Sept 2022 | 28.66 | 29.68 | 28.39 | 29.19 | 29.19 | 53,500 |
20 Sept 2022 | 28.93 | 28.93 | 28.26 | 28.39 | 28.39 | 79,300 |
19 Sept 2022 | 28.92 | 28.96 | 28.49 | 28.93 | 28.93 | 103,100 |
16 Sept 2022 | 28.73 | 29.15 | 28.55 | 29.04 | 29.04 | 52,300 |
15 Sept 2022 | 30.02 | 30.20 | 29.06 | 29.40 | 29.40 | 94,200 |
14 Sept 2022 | 29.20 | 30.10 | 29.20 | 30.10 | 30.10 | 71,200 |
13 Sept 2022 | 29.43 | 30.07 | 29.23 | 29.31 | 29.31 | 66,300 |
12 Sept 2022 | 30.08 | 30.58 | 30.08 | 30.31 | 30.31 | 37,200 |
09 Sept 2022 | 29.83 | 30.17 | 29.72 | 30.13 | 30.13 | 37,100 |
08 Sept 2022 | 29.31 | 29.57 | 28.86 | 29.53 | 29.53 | 46,000 |
07 Sept 2022 | 28.47 | 29.66 | 28.47 | 29.63 | 29.63 | 38,400 |
06 Sept 2022 | 28.48 | 28.83 | 28.26 | 28.63 | 28.63 | 45,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |