Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 28.55 | 28.62 | 27.82 | 27.92 | 27.92 | 114,556 |
07 Feb 2023 | 27.85 | 28.83 | 27.85 | 28.77 | 28.77 | 556,700 |
06 Feb 2023 | 27.94 | 28.22 | 27.83 | 27.95 | 27.95 | 445,000 |
03 Feb 2023 | 28.15 | 28.51 | 28.10 | 28.16 | 28.16 | 604,500 |
02 Feb 2023 | 28.48 | 28.90 | 28.32 | 28.44 | 28.44 | 807,300 |
01 Feb 2023 | 27.92 | 28.32 | 27.53 | 28.20 | 28.20 | 598,300 |
31 Jan 2023 | 27.72 | 27.98 | 27.52 | 27.93 | 27.93 | 744,300 |
30 Jan 2023 | 27.40 | 27.99 | 26.90 | 27.79 | 27.79 | 477,900 |
27 Jan 2023 | 27.64 | 28.28 | 27.47 | 27.86 | 27.86 | 852,400 |
26 Jan 2023 | 28.08 | 28.11 | 27.45 | 27.74 | 27.74 | 575,300 |
25 Jan 2023 | 27.68 | 28.01 | 27.56 | 27.81 | 27.81 | 740,400 |
24 Jan 2023 | 28.77 | 28.98 | 27.89 | 27.96 | 27.96 | 532,300 |
23 Jan 2023 | 28.99 | 29.14 | 28.76 | 28.80 | 28.80 | 871,300 |
20 Jan 2023 | 28.62 | 29.08 | 28.24 | 28.99 | 28.99 | 1,620,200 |
19 Jan 2023 | 26.50 | 28.55 | 26.44 | 28.46 | 28.46 | 2,323,100 |
18 Jan 2023 | 27.19 | 27.64 | 26.21 | 26.38 | 26.38 | 977,400 |
17 Jan 2023 | 26.88 | 27.13 | 26.64 | 27.01 | 27.01 | 760,600 |
13 Jan 2023 | 26.83 | 27.04 | 26.70 | 26.88 | 26.88 | 521,200 |
12 Jan 2023 | 26.85 | 27.15 | 26.75 | 26.97 | 26.97 | 688,600 |
11 Jan 2023 | 26.81 | 27.04 | 26.52 | 26.80 | 26.80 | 809,500 |
10 Jan 2023 | 26.65 | 27.07 | 26.43 | 26.72 | 26.72 | 774,700 |
09 Jan 2023 | 27.35 | 27.69 | 26.50 | 26.70 | 26.70 | 1,340,500 |
06 Jan 2023 | 26.48 | 27.34 | 25.93 | 27.28 | 27.28 | 1,907,100 |
05 Jan 2023 | 26.10 | 27.00 | 25.96 | 25.96 | 25.96 | 3,180,200 |
04 Jan 2023 | 23.14 | 26.25 | 22.86 | 26.11 | 26.11 | 3,541,200 |
03 Jan 2023 | 23.21 | 23.42 | 22.83 | 23.03 | 23.03 | 748,700 |
30 Dec 2022 | 22.88 | 23.10 | 22.76 | 23.00 | 23.00 | 883,200 |
29 Dec 2022 | 22.25 | 23.23 | 22.20 | 23.14 | 23.14 | 776,700 |
28 Dec 2022 | 22.30 | 22.55 | 22.08 | 22.09 | 22.09 | 798,700 |
27 Dec 2022 | 21.90 | 22.28 | 21.70 | 22.26 | 22.26 | 902,600 |
23 Dec 2022 | 21.34 | 21.98 | 21.24 | 21.97 | 21.97 | 681,000 |
22 Dec 2022 | 21.23 | 21.34 | 20.92 | 21.31 | 21.31 | 933,300 |
21 Dec 2022 | 21.01 | 21.45 | 21.01 | 21.37 | 21.37 | 1,094,600 |
20 Dec 2022 | 20.55 | 21.22 | 20.34 | 20.88 | 20.88 | 1,101,100 |
19 Dec 2022 | 20.46 | 20.78 | 20.14 | 20.62 | 20.62 | 954,700 |
16 Dec 2022 | 20.18 | 20.55 | 20.02 | 20.46 | 20.46 | 2,415,200 |
15 Dec 2022 | 20.83 | 21.01 | 20.07 | 20.22 | 20.22 | 1,272,300 |
14 Dec 2022 | 20.69 | 21.43 | 20.69 | 21.08 | 21.08 | 1,136,300 |
13 Dec 2022 | 21.63 | 21.83 | 20.57 | 20.78 | 20.78 | 1,571,900 |
12 Dec 2022 | 20.71 | 21.03 | 20.27 | 20.75 | 20.75 | 1,391,800 |
09 Dec 2022 | 20.74 | 20.96 | 20.62 | 20.74 | 20.74 | 673,200 |
08 Dec 2022 | 20.69 | 21.29 | 20.58 | 20.88 | 20.88 | 886,400 |
07 Dec 2022 | 20.61 | 20.87 | 20.36 | 20.56 | 20.56 | 687,800 |
06 Dec 2022 | 21.11 | 21.14 | 20.50 | 20.64 | 20.64 | 658,700 |
05 Dec 2022 | 21.60 | 21.71 | 20.98 | 21.16 | 21.16 | 654,600 |
02 Dec 2022 | 21.29 | 21.92 | 21.21 | 21.70 | 21.70 | 792,800 |
01 Dec 2022 | 20.92 | 21.85 | 20.35 | 21.58 | 21.58 | 1,022,400 |
30 Nov 2022 | 20.32 | 20.90 | 19.92 | 20.90 | 20.90 | 1,150,100 |
29 Nov 2022 | 20.36 | 20.73 | 20.16 | 20.37 | 20.37 | 936,700 |
28 Nov 2022 | 20.65 | 21.17 | 20.35 | 20.43 | 20.43 | 895,500 |
25 Nov 2022 | 20.59 | 21.22 | 20.49 | 20.90 | 20.90 | 403,000 |
23 Nov 2022 | 20.36 | 20.67 | 20.11 | 20.64 | 20.64 | 1,005,400 |
22 Nov 2022 | 20.45 | 20.50 | 20.10 | 20.41 | 20.41 | 961,600 |
21 Nov 2022 | 20.51 | 20.74 | 20.24 | 20.31 | 20.31 | 1,057,600 |
18 Nov 2022 | 21.24 | 21.34 | 20.54 | 20.59 | 20.59 | 766,400 |
17 Nov 2022 | 20.68 | 20.98 | 20.34 | 20.83 | 20.83 | 951,400 |
16 Nov 2022 | 21.46 | 21.61 | 20.92 | 20.97 | 20.97 | 856,500 |
15 Nov 2022 | 21.09 | 21.94 | 20.87 | 21.61 | 21.61 | 1,282,500 |
14 Nov 2022 | 20.64 | 21.25 | 20.39 | 20.76 | 20.76 | 991,700 |
11 Nov 2022 | 20.41 | 20.90 | 20.04 | 20.78 | 20.78 | 1,418,700 |
10 Nov 2022 | 20.91 | 21.41 | 20.25 | 20.41 | 20.41 | 2,700,200 |
09 Nov 2022 | 20.64 | 20.65 | 19.96 | 20.00 | 20.00 | 980,900 |
08 Nov 2022 | 20.98 | 21.57 | 20.43 | 20.81 | 20.81 | 1,413,500 |
07 Nov 2022 | 20.53 | 21.27 | 20.50 | 20.98 | 20.98 | 850,500 |
04 Nov 2022 | 20.61 | 20.66 | 19.90 | 20.54 | 20.54 | 1,227,300 |
03 Nov 2022 | 19.91 | 21.39 | 19.68 | 20.60 | 20.60 | 1,416,400 |
02 Nov 2022 | 23.77 | 24.07 | 20.02 | 20.04 | 20.04 | 2,566,800 |
01 Nov 2022 | 24.69 | 24.69 | 24.27 | 24.62 | 24.62 | 704,700 |
31 Oct 2022 | 24.61 | 24.84 | 24.27 | 24.33 | 24.33 | 832,800 |
28 Oct 2022 | 24.00 | 24.83 | 23.95 | 24.74 | 24.74 | 501,500 |
27 Oct 2022 | 23.72 | 24.12 | 23.67 | 23.86 | 23.86 | 421,900 |
26 Oct 2022 | 23.62 | 24.11 | 23.36 | 23.53 | 23.53 | 487,500 |
25 Oct 2022 | 22.97 | 23.72 | 22.79 | 23.61 | 23.61 | 586,400 |
24 Oct 2022 | 22.68 | 22.92 | 22.46 | 22.86 | 22.86 | 558,400 |
21 Oct 2022 | 21.91 | 22.55 | 21.50 | 22.51 | 22.51 | 830,700 |
20 Oct 2022 | 22.22 | 22.36 | 21.67 | 21.79 | 21.79 | 620,500 |
19 Oct 2022 | 22.22 | 22.44 | 21.90 | 22.12 | 22.12 | 581,800 |
18 Oct 2022 | 22.67 | 22.94 | 22.20 | 22.42 | 22.42 | 594,700 |
17 Oct 2022 | 21.97 | 22.36 | 21.90 | 22.22 | 22.22 | 968,200 |
14 Oct 2022 | 22.14 | 22.28 | 21.57 | 21.61 | 21.61 | 448,000 |
13 Oct 2022 | 21.19 | 22.21 | 21.02 | 21.87 | 21.87 | 976,900 |
12 Oct 2022 | 21.67 | 21.75 | 21.40 | 21.63 | 21.63 | 476,600 |
11 Oct 2022 | 21.75 | 21.91 | 21.00 | 21.61 | 21.61 | 745,200 |
10 Oct 2022 | 21.96 | 22.11 | 21.53 | 21.75 | 21.75 | 752,100 |
07 Oct 2022 | 21.86 | 22.00 | 21.59 | 21.93 | 21.93 | 875,600 |
06 Oct 2022 | 22.08 | 22.30 | 21.95 | 22.12 | 22.12 | 493,400 |
05 Oct 2022 | 21.82 | 22.43 | 21.82 | 22.16 | 22.16 | 1,074,000 |
04 Oct 2022 | 21.57 | 22.42 | 21.56 | 22.22 | 22.22 | 1,322,300 |
03 Oct 2022 | 21.21 | 21.50 | 20.82 | 21.20 | 21.20 | 1,573,300 |
30 Sept 2022 | 21.11 | 21.52 | 20.83 | 20.90 | 20.90 | 746,600 |
29 Sept 2022 | 20.70 | 21.09 | 20.69 | 21.07 | 21.07 | 625,300 |
28 Sept 2022 | 20.68 | 21.18 | 20.55 | 21.02 | 21.02 | 747,000 |
27 Sept 2022 | 20.62 | 20.91 | 20.32 | 20.50 | 20.50 | 955,800 |
26 Sept 2022 | 20.74 | 21.02 | 20.19 | 20.44 | 20.44 | 1,355,900 |
23 Sept 2022 | 20.72 | 20.94 | 20.42 | 20.78 | 20.78 | 994,000 |
22 Sept 2022 | 21.30 | 21.49 | 20.68 | 20.90 | 20.90 | 695,400 |
21 Sept 2022 | 21.91 | 22.10 | 21.41 | 21.46 | 21.46 | 738,100 |
20 Sept 2022 | 21.76 | 21.82 | 21.37 | 21.74 | 21.74 | 574,600 |
19 Sept 2022 | 21.70 | 22.00 | 21.42 | 21.95 | 21.95 | 986,900 |
16 Sept 2022 | 22.36 | 22.36 | 21.74 | 21.88 | 21.88 | 1,571,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |