Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 23.21 | 23.37 | 23.07 | 23.20 | 23.20 | 691,829 |
30 Jan 2023 | 23.25 | 23.50 | 23.03 | 23.03 | 23.03 | 4,895,600 |
27 Jan 2023 | 23.92 | 23.99 | 23.35 | 23.54 | 23.54 | 7,497,800 |
26 Jan 2023 | 24.32 | 24.49 | 23.24 | 23.93 | 23.93 | 8,078,100 |
25 Jan 2023 | 24.15 | 24.42 | 23.89 | 24.36 | 24.36 | 6,239,100 |
24 Jan 2023 | 24.28 | 24.89 | 24.27 | 24.54 | 24.54 | 6,635,900 |
23 Jan 2023 | 24.21 | 24.73 | 24.21 | 24.42 | 24.42 | 5,084,100 |
20 Jan 2023 | 24.13 | 24.32 | 23.66 | 24.24 | 24.24 | 3,756,900 |
19 Jan 2023 | 23.30 | 23.70 | 23.11 | 23.62 | 23.62 | 5,637,000 |
18 Jan 2023 | 24.00 | 24.20 | 23.54 | 23.62 | 23.62 | 7,598,100 |
17 Jan 2023 | 25.03 | 25.12 | 23.86 | 23.91 | 23.91 | 10,906,100 |
13 Jan 2023 | 23.23 | 24.08 | 23.14 | 24.03 | 24.03 | 6,221,400 |
12 Jan 2023 | 23.39 | 23.84 | 23.06 | 23.45 | 23.45 | 6,691,600 |
11 Jan 2023 | 23.25 | 23.85 | 22.99 | 23.40 | 23.40 | 8,657,400 |
10 Jan 2023 | 23.03 | 23.34 | 22.78 | 23.08 | 23.08 | 4,683,500 |
09 Jan 2023 | 22.46 | 23.23 | 22.46 | 23.16 | 23.16 | 4,422,200 |
06 Jan 2023 | 21.94 | 22.48 | 21.73 | 22.27 | 22.27 | 3,523,000 |
05 Jan 2023 | 21.41 | 21.96 | 21.16 | 21.61 | 21.61 | 6,156,000 |
04 Jan 2023 | 21.79 | 22.08 | 21.36 | 21.58 | 21.58 | 2,826,800 |
03 Jan 2023 | 21.65 | 21.87 | 21.29 | 21.56 | 21.56 | 3,230,300 |
30 Dec 2022 | 21.19 | 21.49 | 21.04 | 21.46 | 21.46 | 1,838,700 |
29 Dec 2022 | 21.06 | 21.48 | 20.94 | 21.41 | 21.41 | 1,876,200 |
28 Dec 2022 | 21.44 | 21.46 | 20.91 | 20.91 | 20.91 | 1,878,900 |
27 Dec 2022 | 21.47 | 21.63 | 21.32 | 21.46 | 21.46 | 1,726,300 |
23 Dec 2022 | 21.50 | 21.67 | 21.20 | 21.48 | 21.48 | 2,005,700 |
22 Dec 2022 | 21.57 | 21.62 | 21.18 | 21.59 | 21.59 | 2,572,900 |
21 Dec 2022 | 21.58 | 21.99 | 21.43 | 21.83 | 21.83 | 2,898,100 |
20 Dec 2022 | 21.40 | 21.66 | 21.17 | 21.36 | 21.36 | 3,817,300 |
19 Dec 2022 | 22.10 | 22.24 | 21.20 | 21.49 | 21.49 | 4,812,800 |
16 Dec 2022 | 21.96 | 22.27 | 21.54 | 22.10 | 22.10 | 5,759,700 |
15 Dec 2022 | 22.61 | 22.75 | 22.24 | 22.31 | 22.31 | 3,652,700 |
14 Dec 2022 | 23.23 | 23.42 | 22.69 | 22.95 | 22.95 | 5,847,700 |
13 Dec 2022 | 23.06 | 23.27 | 22.68 | 23.15 | 23.15 | 5,484,800 |
12 Dec 2022 | 22.35 | 22.61 | 22.17 | 22.55 | 22.55 | 4,166,400 |
09 Dec 2022 | 22.06 | 22.41 | 22.02 | 22.24 | 22.24 | 5,144,900 |
08 Dec 2022 | 21.66 | 22.25 | 21.66 | 22.04 | 22.04 | 4,949,200 |
07 Dec 2022 | 20.99 | 21.63 | 20.76 | 21.56 | 21.56 | 4,151,000 |
06 Dec 2022 | 21.26 | 21.40 | 20.88 | 21.17 | 21.17 | 3,904,900 |
05 Dec 2022 | 21.54 | 21.70 | 21.20 | 21.26 | 21.26 | 2,392,300 |
02 Dec 2022 | 21.51 | 22.08 | 21.34 | 21.76 | 21.76 | 2,537,800 |
01 Dec 2022 | 22.00 | 22.21 | 21.69 | 21.87 | 21.87 | 4,059,500 |
30 Nov 2022 | 20.60 | 21.98 | 20.52 | 21.98 | 21.98 | 5,433,900 |
29 Nov 2022 | 20.56 | 20.72 | 20.42 | 20.61 | 20.61 | 2,549,500 |
28 Nov 2022 | 20.50 | 20.76 | 20.41 | 20.55 | 20.55 | 2,773,300 |
25 Nov 2022 | 20.61 | 21.02 | 20.60 | 20.79 | 20.79 | 1,254,200 |
23 Nov 2022 | 20.84 | 21.05 | 20.56 | 20.59 | 20.59 | 3,322,600 |
22 Nov 2022 | 20.20 | 20.77 | 20.18 | 20.76 | 20.76 | 5,928,300 |
21 Nov 2022 | 20.37 | 20.50 | 19.86 | 20.09 | 20.09 | 2,590,000 |
18 Nov 2022 | 19.77 | 20.24 | 19.59 | 20.23 | 20.23 | 3,721,200 |
17 Nov 2022 | 19.43 | 19.56 | 19.15 | 19.53 | 19.53 | 3,661,800 |
16 Nov 2022 | 19.90 | 20.08 | 19.60 | 19.79 | 19.79 | 2,985,100 |
15 Nov 2022 | 19.86 | 20.15 | 19.55 | 20.08 | 20.08 | 5,788,800 |
14 Nov 2022 | 20.01 | 20.18 | 19.39 | 19.52 | 19.52 | 7,055,700 |
11 Nov 2022 | 20.00 | 20.50 | 19.92 | 20.06 | 20.06 | 6,357,100 |
10 Nov 2022 | 19.83 | 20.00 | 19.43 | 19.83 | 19.83 | 6,084,900 |
09 Nov 2022 | 19.50 | 19.94 | 18.92 | 19.07 | 19.07 | 4,559,500 |
08 Nov 2022 | 19.44 | 19.96 | 19.30 | 19.61 | 19.61 | 3,771,700 |
07 Nov 2022 | 19.11 | 19.40 | 18.75 | 19.29 | 19.29 | 4,013,100 |
04 Nov 2022 | 19.51 | 19.59 | 18.72 | 19.11 | 19.11 | 3,735,900 |
03 Nov 2022 | 19.08 | 19.28 | 18.79 | 19.09 | 19.09 | 3,264,600 |
02 Nov 2022 | 19.63 | 20.15 | 19.47 | 19.49 | 19.49 | 4,717,500 |
01 Nov 2022 | 19.85 | 19.95 | 19.49 | 19.88 | 19.88 | 6,652,200 |
31 Oct 2022 | 19.52 | 19.79 | 19.40 | 19.58 | 19.58 | 4,489,600 |
28 Oct 2022 | 19.08 | 19.85 | 19.02 | 19.72 | 19.72 | 5,505,800 |
27 Oct 2022 | 19.55 | 19.68 | 18.69 | 19.03 | 19.03 | 8,532,300 |
26 Oct 2022 | 18.40 | 18.91 | 18.35 | 18.48 | 18.48 | 6,493,400 |
25 Oct 2022 | 18.16 | 18.99 | 18.14 | 18.58 | 18.58 | 5,438,600 |
24 Oct 2022 | 18.08 | 18.38 | 17.86 | 18.32 | 18.32 | 3,258,000 |
21 Oct 2022 | 17.42 | 18.04 | 17.25 | 17.96 | 17.96 | 3,253,200 |
20 Oct 2022 | 17.57 | 17.85 | 17.20 | 17.37 | 17.37 | 3,146,800 |
19 Oct 2022 | 17.60 | 17.82 | 17.23 | 17.48 | 17.48 | 2,820,900 |
18 Oct 2022 | 17.98 | 18.34 | 17.64 | 17.77 | 17.77 | 3,714,700 |
17 Oct 2022 | 17.28 | 17.58 | 17.11 | 17.42 | 17.42 | 3,837,000 |
14 Oct 2022 | 17.31 | 17.38 | 16.70 | 16.87 | 16.87 | 3,788,800 |
13 Oct 2022 | 16.48 | 17.40 | 16.11 | 17.22 | 17.22 | 3,971,600 |
12 Oct 2022 | 16.87 | 17.00 | 16.72 | 16.87 | 16.87 | 2,443,000 |
11 Oct 2022 | 17.27 | 17.45 | 16.74 | 16.93 | 16.93 | 2,795,800 |
10 Oct 2022 | 17.70 | 17.83 | 17.16 | 17.37 | 17.37 | 1,828,100 |
07 Oct 2022 | 17.79 | 17.96 | 17.59 | 17.73 | 17.73 | 3,279,600 |
06 Oct 2022 | 18.18 | 18.59 | 17.98 | 18.11 | 18.11 | 4,457,200 |
05 Oct 2022 | 17.89 | 18.37 | 17.75 | 18.26 | 18.26 | 3,662,400 |
04 Oct 2022 | 17.77 | 18.18 | 17.66 | 18.17 | 18.17 | 3,788,800 |
03 Oct 2022 | 16.75 | 17.38 | 16.63 | 17.27 | 17.27 | 4,618,900 |
30 Sept 2022 | 16.69 | 17.13 | 16.63 | 16.66 | 16.66 | 4,444,400 |
29 Sept 2022 | 16.88 | 16.98 | 16.60 | 16.88 | 16.88 | 2,589,800 |
28 Sept 2022 | 16.40 | 17.25 | 16.40 | 17.17 | 17.17 | 3,488,800 |
27 Sept 2022 | 16.61 | 16.93 | 16.31 | 16.61 | 16.61 | 5,033,000 |
26 Sept 2022 | 16.75 | 17.10 | 16.18 | 16.33 | 16.33 | 8,731,700 |
23 Sept 2022 | 17.09 | 17.24 | 16.61 | 16.89 | 16.89 | 3,325,500 |
22 Sept 2022 | 17.79 | 17.89 | 17.26 | 17.44 | 17.44 | 2,565,300 |
21 Sept 2022 | 18.15 | 18.50 | 17.82 | 17.87 | 17.87 | 3,917,600 |
20 Sept 2022 | 18.25 | 18.27 | 17.83 | 18.06 | 18.06 | 3,052,300 |
19 Sept 2022 | 17.42 | 18.40 | 17.42 | 18.40 | 18.40 | 5,446,700 |
16 Sept 2022 | 17.62 | 17.87 | 17.49 | 17.74 | 17.74 | 3,828,400 |
15 Sept 2022 | 18.21 | 18.60 | 17.93 | 18.06 | 18.06 | 3,591,100 |
14 Sept 2022 | 18.36 | 18.43 | 18.07 | 18.37 | 18.37 | 2,460,000 |
13 Sept 2022 | 18.79 | 18.84 | 18.27 | 18.36 | 18.36 | 3,018,600 |
12 Sept 2022 | 19.47 | 19.63 | 18.96 | 19.44 | 19.44 | 5,484,300 |
09 Sept 2022 | 19.19 | 19.55 | 19.08 | 19.36 | 19.36 | 5,495,000 |
08 Sept 2022 | 17.83 | 18.97 | 17.74 | 18.96 | 18.96 | 8,177,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |