Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 20.70 | 21.03 | 20.52 | 20.62 | 20.62 | 475,135 |
26 Jan 2023 | 20.52 | 21.11 | 20.50 | 20.85 | 20.85 | 670,576 |
25 Jan 2023 | 20.30 | 20.56 | 20.11 | 20.39 | 20.39 | 394,156 |
24 Jan 2023 | 20.69 | 20.69 | 20.27 | 20.27 | 20.27 | 420,966 |
23 Jan 2023 | 20.69 | 20.84 | 20.31 | 20.53 | 20.53 | 386,794 |
20 Jan 2023 | 20.43 | 20.58 | 20.24 | 20.55 | 20.55 | 2,045,413 |
19 Jan 2023 | 21.15 | 21.23 | 20.41 | 20.41 | 20.41 | 776,146 |
18 Jan 2023 | 21.50 | 21.56 | 21.12 | 21.24 | 21.24 | 480,615 |
17 Jan 2023 | 21.50 | 21.52 | 21.03 | 21.50 | 21.50 | 510,770 |
16 Jan 2023 | 21.65 | 21.73 | 21.41 | 21.55 | 21.55 | 281,977 |
13 Jan 2023 | 21.77 | 21.77 | 21.49 | 21.66 | 21.66 | 688,649 |
12 Jan 2023 | 21.60 | 21.84 | 21.38 | 21.77 | 21.77 | 437,234 |
11 Jan 2023 | 20.76 | 21.64 | 20.67 | 21.57 | 21.57 | 700,069 |
10 Jan 2023 | 20.40 | 20.77 | 20.30 | 20.77 | 20.77 | 679,455 |
09 Jan 2023 | 20.42 | 20.58 | 20.18 | 20.28 | 20.28 | 691,932 |
06 Jan 2023 | 20.12 | 20.26 | 19.78 | 20.26 | 20.26 | 478,005 |
05 Jan 2023 | 20.79 | 20.83 | 20.10 | 20.10 | 20.10 | 687,471 |
04 Jan 2023 | 20.66 | 20.96 | 20.59 | 20.66 | 20.66 | 539,707 |
03 Jan 2023 | 20.65 | 21.06 | 20.50 | 20.58 | 20.58 | 450,727 |
02 Jan 2023 | 20.72 | 20.85 | 20.54 | 20.75 | 20.75 | 214,834 |
30 Dec 2022 | 20.85 | 20.89 | 20.58 | 20.58 | 20.58 | 337,019 |
29 Dec 2022 | 20.69 | 20.95 | 20.54 | 20.95 | 20.95 | 294,257 |
28 Dec 2022 | 20.68 | 20.86 | 20.62 | 20.66 | 20.66 | 277,035 |
27 Dec 2022 | 21.17 | 21.17 | 20.65 | 20.78 | 20.78 | 282,688 |
23 Dec 2022 | 20.92 | 21.03 | 20.68 | 20.94 | 20.94 | 240,948 |
22 Dec 2022 | 20.98 | 21.27 | 20.89 | 21.03 | 21.03 | 433,509 |
21 Dec 2022 | 21.18 | 21.25 | 20.72 | 21.00 | 21.00 | 610,942 |
20 Dec 2022 | 21.36 | 21.41 | 20.90 | 21.07 | 21.07 | 572,427 |
19 Dec 2022 | 21.35 | 21.65 | 21.32 | 21.53 | 21.53 | 297,646 |
16 Dec 2022 | 21.56 | 21.56 | 20.76 | 21.43 | 21.43 | 1,314,836 |
15 Dec 2022 | 21.95 | 22.04 | 21.52 | 21.60 | 21.60 | 616,655 |
14 Dec 2022 | 22.29 | 22.35 | 22.05 | 22.30 | 22.30 | 577,562 |
13 Dec 2022 | 21.95 | 22.91 | 21.27 | 22.11 | 22.11 | 699,021 |
12 Dec 2022 | 21.47 | 22.12 | 21.45 | 21.91 | 21.91 | 527,716 |
09 Dec 2022 | 21.42 | 21.53 | 21.10 | 21.53 | 21.53 | 393,306 |
08 Dec 2022 | 21.83 | 21.88 | 21.39 | 21.39 | 21.39 | 518,360 |
07 Dec 2022 | 21.96 | 22.24 | 21.87 | 21.87 | 21.87 | 458,432 |
06 Dec 2022 | 22.00 | 22.43 | 21.96 | 21.97 | 21.97 | 296,231 |
05 Dec 2022 | 22.01 | 22.39 | 22.01 | 22.13 | 22.13 | 418,309 |
02 Dec 2022 | 22.12 | 22.51 | 21.75 | 22.03 | 22.03 | 562,787 |
01 Dec 2022 | 22.25 | 22.79 | 22.15 | 22.61 | 22.61 | 656,019 |
30 Nov 2022 | 21.81 | 22.05 | 21.45 | 22.05 | 22.05 | 2,174,662 |
29 Nov 2022 | 22.11 | 22.20 | 21.52 | 21.73 | 21.73 | 459,634 |
28 Nov 2022 | 22.61 | 22.61 | 21.91 | 22.15 | 22.15 | 757,826 |
25 Nov 2022 | 22.92 | 22.93 | 22.36 | 22.59 | 22.59 | 266,031 |
24 Nov 2022 | 22.73 | 23.11 | 22.69 | 22.92 | 22.92 | 298,573 |
23 Nov 2022 | 22.15 | 22.70 | 21.96 | 22.70 | 22.70 | 450,807 |
22 Nov 2022 | 22.31 | 22.46 | 22.06 | 22.21 | 22.21 | 394,209 |
21 Nov 2022 | 22.55 | 22.68 | 22.19 | 22.34 | 22.34 | 428,103 |
18 Nov 2022 | 22.09 | 22.31 | 21.95 | 22.30 | 22.30 | 315,848 |
17 Nov 2022 | 21.99 | 22.20 | 21.76 | 21.99 | 21.99 | 420,454 |
16 Nov 2022 | 22.07 | 22.25 | 21.94 | 21.97 | 21.97 | 445,493 |
15 Nov 2022 | 21.92 | 22.29 | 21.89 | 22.07 | 22.07 | 428,738 |
14 Nov 2022 | 22.19 | 22.19 | 21.79 | 21.89 | 21.89 | 388,088 |
11 Nov 2022 | 23.00 | 23.18 | 21.81 | 21.99 | 21.99 | 665,959 |
10 Nov 2022 | 21.59 | 22.86 | 21.40 | 22.78 | 22.78 | 523,563 |
09 Nov 2022 | 21.63 | 21.77 | 21.19 | 21.60 | 21.60 | 273,657 |
08 Nov 2022 | 21.16 | 21.54 | 21.02 | 21.53 | 21.53 | 354,004 |
07 Nov 2022 | 21.23 | 21.46 | 21.06 | 21.19 | 21.19 | 509,237 |
04 Nov 2022 | 21.33 | 21.53 | 20.99 | 21.32 | 21.32 | 244,293 |
03 Nov 2022 | 20.76 | 21.37 | 20.56 | 21.29 | 21.29 | 385,270 |
02 Nov 2022 | 21.72 | 21.73 | 21.35 | 21.40 | 21.40 | 667,473 |
01 Nov 2022 | 21.32 | 21.82 | 21.30 | 21.65 | 21.65 | 470,573 |
31 Oct 2022 | 21.13 | 21.34 | 20.87 | 21.31 | 21.31 | 617,578 |
28 Oct 2022 | 21.52 | 21.63 | 21.10 | 21.19 | 21.19 | 416,972 |
27 Oct 2022 | 21.42 | 22.03 | 20.85 | 21.69 | 21.69 | 590,030 |
26 Oct 2022 | 20.75 | 21.84 | 20.45 | 21.71 | 21.71 | 699,386 |
25 Oct 2022 | 20.66 | 20.80 | 20.19 | 20.68 | 20.68 | 508,343 |
24 Oct 2022 | 20.10 | 20.66 | 20.05 | 20.51 | 20.51 | 477,915 |
21 Oct 2022 | 20.07 | 20.11 | 19.65 | 19.83 | 19.83 | 726,282 |
20 Oct 2022 | 20.08 | 20.22 | 19.75 | 20.16 | 20.16 | 302,081 |
19 Oct 2022 | 20.36 | 20.38 | 19.66 | 20.13 | 20.13 | 575,329 |
18 Oct 2022 | 20.13 | 20.46 | 19.89 | 20.29 | 20.29 | 767,956 |
17 Oct 2022 | 19.61 | 20.12 | 19.43 | 20.07 | 20.07 | 686,722 |
14 Oct 2022 | 19.64 | 19.95 | 19.25 | 19.59 | 19.59 | 772,435 |
13 Oct 2022 | 19.03 | 19.64 | 18.68 | 19.10 | 19.10 | 608,317 |
12 Oct 2022 | 20.00 | 20.00 | 19.13 | 19.29 | 19.29 | 808,220 |
11 Oct 2022 | 20.36 | 20.59 | 19.66 | 20.06 | 20.06 | 529,232 |
10 Oct 2022 | 20.83 | 20.87 | 20.50 | 20.61 | 20.61 | 270,552 |
07 Oct 2022 | 21.34 | 21.63 | 20.98 | 20.98 | 20.98 | 518,037 |
06 Oct 2022 | 22.11 | 22.11 | 21.33 | 21.55 | 21.55 | 565,382 |
05 Oct 2022 | 22.20 | 22.33 | 21.82 | 21.95 | 21.95 | 538,518 |
04 Oct 2022 | 21.81 | 22.38 | 21.77 | 22.25 | 22.25 | 458,797 |
03 Oct 2022 | 21.09 | 21.91 | 20.85 | 21.75 | 21.75 | 366,763 |
30 Sept 2022 | 20.94 | 21.50 | 20.71 | 21.04 | 21.04 | 762,828 |
29 Sept 2022 | 21.09 | 21.57 | 20.77 | 20.92 | 20.92 | 584,749 |
28 Sept 2022 | 20.76 | 21.47 | 20.73 | 21.12 | 21.12 | 754,229 |
27 Sept 2022 | 21.88 | 22.28 | 21.29 | 21.29 | 21.29 | 757,701 |
26 Sept 2022 | 22.22 | 22.50 | 21.57 | 21.63 | 21.63 | 709,242 |
23 Sept 2022 | 22.94 | 23.10 | 22.02 | 22.52 | 22.52 | 529,936 |
22 Sept 2022 | 23.95 | 24.12 | 22.87 | 23.02 | 23.02 | 489,438 |
21 Sept 2022 | 23.61 | 24.28 | 23.45 | 24.21 | 24.21 | 270,432 |
20 Sept 2022 | 23.90 | 24.22 | 23.27 | 23.44 | 23.44 | 409,773 |
19 Sept 2022 | 24.38 | 24.65 | 23.42 | 23.75 | 23.75 | 278,361 |
16 Sept 2022 | 24.20 | 24.71 | 23.99 | 24.41 | 24.41 | 803,582 |
15 Sept 2022 | 24.77 | 25.03 | 24.32 | 24.32 | 24.32 | 434,020 |
14 Sept 2022 | 25.16 | 25.24 | 24.75 | 24.77 | 24.77 | 495,141 |
13 Sept 2022 | 25.43 | 25.62 | 24.93 | 25.14 | 25.14 | 573,089 |
12 Sept 2022 | 25.20 | 25.35 | 25.03 | 25.16 | 25.16 | 255,556 |
09 Sept 2022 | 25.18 | 25.62 | 24.78 | 25.12 | 25.12 | 565,267 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |