Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 20.67 | 20.88 | 20.66 | 20.69 | 20.69 | 23,230 |
26 Jan 2023 | 20.40 | 20.68 | 20.31 | 20.67 | 20.67 | 182,500 |
25 Jan 2023 | 19.82 | 20.43 | 19.74 | 20.24 | 20.24 | 310,500 |
24 Jan 2023 | 19.80 | 20.26 | 19.77 | 20.00 | 20.00 | 140,700 |
23 Jan 2023 | 19.93 | 20.20 | 19.90 | 20.00 | 20.00 | 157,700 |
20 Jan 2023 | 19.44 | 19.97 | 19.28 | 19.93 | 19.93 | 309,300 |
19 Jan 2023 | 19.60 | 19.97 | 19.18 | 19.31 | 19.31 | 251,000 |
18 Jan 2023 | 19.88 | 20.45 | 19.62 | 19.64 | 19.64 | 217,800 |
17 Jan 2023 | 19.65 | 20.01 | 19.64 | 19.80 | 19.80 | 333,300 |
13 Jan 2023 | 19.50 | 20.23 | 19.50 | 19.99 | 19.99 | 391,700 |
12 Jan 2023 | 19.45 | 19.76 | 19.02 | 19.75 | 19.75 | 304,000 |
11 Jan 2023 | 18.65 | 19.36 | 18.65 | 19.36 | 19.36 | 252,900 |
10 Jan 2023 | 18.41 | 18.65 | 18.25 | 18.65 | 18.65 | 241,000 |
09 Jan 2023 | 18.52 | 18.65 | 18.44 | 18.51 | 18.51 | 460,400 |
06 Jan 2023 | 18.02 | 18.49 | 18.00 | 18.44 | 18.44 | 222,900 |
05 Jan 2023 | 17.90 | 17.97 | 17.43 | 17.78 | 17.78 | 251,700 |
04 Jan 2023 | 18.04 | 18.38 | 17.90 | 18.05 | 18.05 | 328,700 |
03 Jan 2023 | 18.22 | 18.47 | 17.66 | 17.79 | 17.79 | 324,100 |
30 Dec 2022 | 17.92 | 18.10 | 17.83 | 17.96 | 17.96 | 223,800 |
29 Dec 2022 | 17.64 | 18.23 | 17.62 | 18.18 | 18.18 | 195,100 |
28 Dec 2022 | 18.04 | 18.21 | 17.53 | 17.53 | 17.53 | 284,200 |
27 Dec 2022 | 17.68 | 18.02 | 17.55 | 17.99 | 17.99 | 204,300 |
23 Dec 2022 | 17.80 | 17.98 | 17.64 | 17.70 | 17.70 | 186,400 |
22 Dec 2022 | 17.90 | 17.90 | 17.55 | 17.86 | 17.86 | 285,200 |
21 Dec 2022 | 18.16 | 18.31 | 18.02 | 18.06 | 18.06 | 221,900 |
20 Dec 2022 | 18.30 | 18.51 | 17.96 | 18.03 | 18.03 | 358,500 |
19 Dec 2022 | 19.20 | 19.46 | 18.52 | 18.56 | 18.56 | 358,600 |
16 Dec 2022 | 18.65 | 19.28 | 18.62 | 19.18 | 19.18 | 2,446,500 |
15 Dec 2022 | 18.45 | 18.96 | 18.36 | 18.90 | 18.90 | 300,000 |
14 Dec 2022 | 18.79 | 19.07 | 18.65 | 18.77 | 18.77 | 294,900 |
13 Dec 2022 | 19.73 | 19.97 | 18.92 | 18.93 | 18.93 | 327,800 |
12 Dec 2022 | 18.64 | 19.04 | 18.60 | 18.93 | 18.93 | 288,200 |
09 Dec 2022 | 18.51 | 18.96 | 18.51 | 18.58 | 18.58 | 288,200 |
08 Dec 2022 | 18.51 | 18.82 | 18.42 | 18.68 | 18.68 | 697,400 |
07 Dec 2022 | 18.18 | 18.34 | 17.88 | 18.18 | 18.18 | 461,400 |
06 Dec 2022 | 18.54 | 18.81 | 17.89 | 18.19 | 18.19 | 342,500 |
05 Dec 2022 | 19.33 | 19.33 | 18.21 | 18.54 | 18.54 | 424,200 |
02 Dec 2022 | 19.28 | 19.66 | 19.05 | 19.47 | 19.47 | 240,100 |
01 Dec 2022 | 20.03 | 20.27 | 19.56 | 19.74 | 19.74 | 284,800 |
30 Nov 2022 | 19.80 | 19.81 | 19.28 | 19.79 | 19.79 | 463,500 |
29 Nov 2022 | 19.69 | 19.87 | 19.55 | 19.76 | 19.76 | 467,000 |
28 Nov 2022 | 20.02 | 20.24 | 19.59 | 19.73 | 19.73 | 291,000 |
25 Nov 2022 | 20.10 | 20.37 | 20.10 | 20.19 | 20.19 | 112,000 |
23 Nov 2022 | 20.31 | 20.60 | 20.05 | 20.14 | 20.14 | 177,500 |
22 Nov 2022 | 20.28 | 20.67 | 20.17 | 20.36 | 20.36 | 241,200 |
21 Nov 2022 | 20.16 | 20.66 | 19.91 | 20.17 | 20.17 | 394,300 |
18 Nov 2022 | 19.94 | 20.02 | 19.42 | 19.75 | 19.75 | 317,500 |
17 Nov 2022 | 18.95 | 19.76 | 18.86 | 19.57 | 19.57 | 390,800 |
16 Nov 2022 | 20.09 | 20.19 | 19.42 | 19.50 | 19.50 | 417,800 |
15 Nov 2022 | 20.35 | 20.90 | 20.07 | 20.24 | 20.24 | 446,200 |
14 Nov 2022 | 20.77 | 20.85 | 19.83 | 19.89 | 19.89 | 718,400 |
11 Nov 2022 | 22.87 | 23.07 | 20.70 | 20.77 | 20.77 | 972,900 |
10 Nov 2022 | 21.04 | 22.77 | 21.01 | 22.74 | 22.74 | 825,900 |
09 Nov 2022 | 20.89 | 21.28 | 20.73 | 20.84 | 20.84 | 323,800 |
08 Nov 2022 | 20.99 | 21.27 | 20.81 | 21.17 | 21.17 | 193,100 |
07 Nov 2022 | 20.92 | 21.06 | 20.47 | 20.76 | 20.76 | 263,700 |
04 Nov 2022 | 20.61 | 20.89 | 20.27 | 20.79 | 20.79 | 303,600 |
03 Nov 2022 | 20.37 | 20.44 | 20.02 | 20.28 | 20.28 | 306,300 |
02 Nov 2022 | 21.25 | 21.40 | 20.58 | 20.61 | 20.61 | 920,800 |
01 Nov 2022 | 21.67 | 21.67 | 20.55 | 21.15 | 21.15 | 478,100 |
31 Oct 2022 | 21.61 | 21.79 | 21.29 | 21.31 | 21.31 | 388,500 |
28 Oct 2022 | 21.63 | 21.80 | 21.24 | 21.72 | 21.72 | 238,400 |
27 Oct 2022 | 21.90 | 22.19 | 21.44 | 21.60 | 21.60 | 402,500 |
26 Oct 2022 | 21.93 | 21.99 | 21.49 | 21.70 | 21.70 | 355,700 |
25 Oct 2022 | 21.45 | 22.01 | 21.45 | 21.72 | 21.72 | 436,900 |
24 Oct 2022 | 20.78 | 21.41 | 20.60 | 21.41 | 21.41 | 381,100 |
21 Oct 2022 | 20.16 | 20.78 | 19.46 | 20.73 | 20.73 | 498,400 |
20 Oct 2022 | 22.20 | 22.21 | 19.85 | 19.98 | 19.98 | 750,700 |
19 Oct 2022 | 22.82 | 23.03 | 22.00 | 22.40 | 22.40 | 546,100 |
18 Oct 2022 | 23.04 | 23.68 | 22.63 | 23.05 | 23.05 | 709,400 |
17 Oct 2022 | 22.39 | 22.90 | 22.27 | 22.57 | 22.57 | 505,500 |
14 Oct 2022 | 23.23 | 23.23 | 21.87 | 21.88 | 21.88 | 454,100 |
13 Oct 2022 | 22.41 | 23.20 | 21.73 | 23.05 | 23.05 | 619,100 |
12 Oct 2022 | 22.95 | 23.11 | 22.54 | 22.94 | 22.94 | 363,700 |
11 Oct 2022 | 23.73 | 23.81 | 22.34 | 22.80 | 22.80 | 945,200 |
10 Oct 2022 | 22.99 | 23.80 | 22.97 | 23.69 | 23.69 | 1,325,800 |
07 Oct 2022 | 22.90 | 23.17 | 22.78 | 23.03 | 23.03 | 841,000 |
06 Oct 2022 | 22.73 | 23.49 | 22.72 | 23.18 | 23.18 | 468,000 |
05 Oct 2022 | 22.57 | 23.03 | 22.32 | 22.76 | 22.76 | 474,300 |
04 Oct 2022 | 22.49 | 23.30 | 22.33 | 23.06 | 23.06 | 648,800 |
03 Oct 2022 | 21.31 | 21.91 | 21.25 | 21.78 | 21.78 | 503,500 |
30 Sept 2022 | 20.54 | 21.43 | 20.51 | 20.96 | 20.96 | 794,100 |
29 Sept 2022 | 20.17 | 20.46 | 20.02 | 20.43 | 20.43 | 332,400 |
28 Sept 2022 | 19.75 | 20.59 | 19.55 | 20.49 | 20.49 | 569,700 |
27 Sept 2022 | 19.19 | 19.40 | 18.91 | 19.33 | 19.33 | 405,000 |
26 Sept 2022 | 19.39 | 19.67 | 18.92 | 18.99 | 18.99 | 323,200 |
23 Sept 2022 | 19.49 | 19.57 | 19.25 | 19.40 | 19.40 | 357,500 |
22 Sept 2022 | 20.21 | 20.35 | 19.65 | 19.67 | 19.67 | 243,900 |
21 Sept 2022 | 20.78 | 20.88 | 20.20 | 20.30 | 20.30 | 298,200 |
20 Sept 2022 | 20.56 | 20.68 | 20.26 | 20.50 | 20.50 | 304,000 |
19 Sept 2022 | 20.13 | 20.81 | 20.13 | 20.76 | 20.76 | 321,000 |
16 Sept 2022 | 19.90 | 20.20 | 19.75 | 20.18 | 20.18 | 665,700 |
15 Sept 2022 | 20.69 | 20.75 | 19.95 | 20.22 | 20.22 | 517,200 |
14 Sept 2022 | 20.45 | 20.52 | 20.02 | 20.35 | 20.35 | 368,600 |
13 Sept 2022 | 20.92 | 21.16 | 20.23 | 20.35 | 20.35 | 273,200 |
12 Sept 2022 | 21.40 | 21.69 | 21.39 | 21.54 | 21.54 | 233,100 |
09 Sept 2022 | 20.80 | 21.23 | 20.68 | 21.21 | 21.21 | 227,500 |
08 Sept 2022 | 20.59 | 20.77 | 20.32 | 20.66 | 20.66 | 227,700 |
07 Sept 2022 | 20.39 | 20.81 | 20.28 | 20.79 | 20.79 | 345,200 |
06 Sept 2022 | 20.56 | 20.75 | 20.02 | 20.27 | 20.27 | 344,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |