|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/3/2023
|
+1.10/+3.04%
|
36.50
|
37.30
|
36.10
|
37.30
|
36.97
|
37.30
|
800,900
|
|
2/2/2023
|
-0.05/-0.14%
|
36.25
|
36.70
|
36.10
|
36.20
|
36.41
|
36.20
|
525,300
|
|
2/1/2023
|
-0.55/-1.49%
|
37.10
|
37.70
|
36.00
|
36.25
|
37.04
|
36.25
|
1,294,200
|
|
1/31/2023
|
-0.25/-0.67%
|
37.40
|
37.40
|
36.60
|
36.80
|
36.84
|
36.80
|
741,100
|
|
1/30/2023
|
-1.05/-2.76%
|
38.00
|
38.15
|
37.05
|
37.05
|
37.44
|
37.05
|
687,000
|
|
1/27/2023
|
+0.10/+0.26%
|
38.40
|
38.70
|
38.00
|
38.10
|
38.43
|
38.10
|
477,900
|
|
1/19/2023
|
0.00 / 0.00%
|
37.75
|
38.10
|
37.60
|
38.00
|
37.88
|
38.00
|
447,700
|
|
1/18/2023
|
+0.65/+1.74%
|
37.30
|
38.10
|
37.30
|
38.00
|
37.92
|
38.00
|
629,800
|
|
1/17/2023
|
+0.55/+1.49%
|
36.80
|
37.45
|
36.65
|
37.35
|
37.06
|
37.35
|
605,000
|
|
1/16/2023
|
-0.25/-0.67%
|
37.05
|
37.20
|
36.50
|
36.80
|
36.82
|
36.80
|
424,300
|
|
1/13/2023
|
-0.05/-0.13%
|
37.10
|
37.50
|
36.50
|
37.05
|
36.90
|
37.05
|
682,200
|
|
1/12/2023
|
-0.15/-0.40%
|
37.25
|
37.30
|
36.60
|
37.10
|
36.93
|
37.10
|
605,700
|
|
1/11/2023
|
+0.40/+1.09%
|
37.00
|
38.30
|
36.60
|
37.25
|
37.71
|
37.25
|
1,601,300
|
|
1/10/2023
|
+1.35/+3.80%
|
35.10
|
37.15
|
35.10
|
36.85
|
36.42
|
36.85
|
965,800
|
|
1/9/2023
|
+0.40/+1.14%
|
34.70
|
35.70
|
34.70
|
35.50
|
35.33
|
35.50
|
544,200
|
|
1/6/2023
|
-0.70/-1.96%
|
35.50
|
35.90
|
35.10
|
35.10
|
35.52
|
35.10
|
901,900
|
|
1/5/2023
|
+0.55/+1.56%
|
35.20
|
35.80
|
34.75
|
35.80
|
35.30
|
35.80
|
970,500
|
|
1/4/2023
|
+2.30/+6.98%
|
32.90
|
35.25
|
32.65
|
35.25
|
34.03
|
35.25
|
1,544,600
|
|
1/3/2023
|
+1.25/+3.94%
|
31.85
|
33.00
|
31.85
|
32.95
|
32.56
|
32.95
|
744,300
|
|
12/30/2022
|
+0.35/+1.12%
|
31.90
|
31.90
|
31.45
|
31.70
|
31.71
|
31.70
|
512,600
|
|
|
|
|
|