Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 20.92 | 21.04 | 20.36 | 20.55 | 20.55 | 606,358 |
03 Feb 2023 | 21.11 | 21.62 | 21.01 | 21.23 | 21.23 | 3,417,200 |
02 Feb 2023 | 21.15 | 21.66 | 20.99 | 21.33 | 21.33 | 4,494,000 |
01 Feb 2023 | 20.61 | 21.07 | 20.53 | 20.97 | 20.97 | 3,252,000 |
31 Jan 2023 | 20.42 | 20.66 | 20.24 | 20.46 | 20.46 | 2,664,800 |
30 Jan 2023 | 20.20 | 20.44 | 20.09 | 20.34 | 20.34 | 3,447,500 |
27 Jan 2023 | 20.07 | 20.41 | 19.80 | 20.16 | 20.16 | 7,121,100 |
26 Jan 2023 | 20.26 | 20.34 | 19.99 | 20.30 | 20.30 | 1,524,100 |
25 Jan 2023 | 19.73 | 20.12 | 19.51 | 20.10 | 20.10 | 1,927,400 |
24 Jan 2023 | 20.00 | 20.18 | 19.75 | 19.86 | 19.86 | 1,464,800 |
23 Jan 2023 | 19.97 | 20.13 | 19.78 | 20.08 | 20.08 | 2,458,400 |
20 Jan 2023 | 19.27 | 19.85 | 19.22 | 19.84 | 19.84 | 2,785,900 |
19 Jan 2023 | 19.35 | 19.44 | 19.09 | 19.25 | 19.25 | 2,426,600 |
18 Jan 2023 | 19.97 | 20.03 | 19.38 | 19.45 | 19.45 | 2,166,700 |
17 Jan 2023 | 20.11 | 20.22 | 19.80 | 19.88 | 19.88 | 2,238,100 |
13 Jan 2023 | 20.01 | 20.52 | 20.00 | 20.26 | 20.26 | 2,049,200 |
12 Jan 2023 | 20.25 | 20.27 | 19.83 | 20.24 | 20.24 | 1,980,200 |
11 Jan 2023 | 20.04 | 20.20 | 19.85 | 20.11 | 20.11 | 2,079,600 |
10 Jan 2023 | 19.59 | 19.85 | 19.48 | 19.84 | 19.84 | 2,270,500 |
09 Jan 2023 | 19.95 | 19.97 | 19.48 | 19.55 | 19.55 | 2,785,700 |
06 Jan 2023 | 19.32 | 20.27 | 19.25 | 19.91 | 19.91 | 5,768,300 |
05 Jan 2023 | 18.41 | 19.48 | 18.34 | 19.28 | 19.28 | 6,615,100 |
04 Jan 2023 | 18.03 | 18.46 | 17.78 | 18.40 | 18.40 | 4,375,600 |
03 Jan 2023 | 17.89 | 18.07 | 17.64 | 17.89 | 17.89 | 2,466,000 |
30 Dec 2022 | 17.86 | 18.06 | 17.62 | 17.84 | 17.84 | 2,679,400 |
29 Dec 2022 | 17.10 | 18.09 | 17.06 | 18.01 | 18.01 | 3,557,000 |
28 Dec 2022 | 17.06 | 17.17 | 16.92 | 16.94 | 16.94 | 2,462,000 |
27 Dec 2022 | 16.99 | 17.24 | 16.76 | 17.02 | 17.02 | 2,725,900 |
23 Dec 2022 | 16.78 | 16.95 | 16.50 | 16.93 | 16.93 | 1,646,600 |
22 Dec 2022 | 16.76 | 16.77 | 16.21 | 16.75 | 16.75 | 3,353,200 |
21 Dec 2022 | 16.46 | 16.88 | 16.46 | 16.82 | 16.82 | 2,710,500 |
20 Dec 2022 | 16.45 | 16.59 | 16.22 | 16.24 | 16.24 | 3,703,200 |
19 Dec 2022 | 16.72 | 16.76 | 16.31 | 16.45 | 16.45 | 3,554,600 |
16 Dec 2022 | 16.96 | 17.11 | 16.63 | 16.72 | 16.72 | 9,053,900 |
15 Dec 2022 | 16.86 | 17.20 | 16.64 | 17.09 | 17.09 | 5,214,000 |
14 Dec 2022 | 17.39 | 17.51 | 17.00 | 17.14 | 17.14 | 3,141,100 |
13 Dec 2022 | 17.90 | 18.07 | 17.34 | 17.46 | 17.46 | 3,082,500 |
12 Dec 2022 | 17.13 | 17.41 | 16.95 | 17.39 | 17.39 | 4,439,400 |
09 Dec 2022 | 17.14 | 17.51 | 17.12 | 17.14 | 17.14 | 2,000,400 |
08 Dec 2022 | 17.57 | 17.63 | 17.27 | 17.29 | 17.29 | 1,720,600 |
07 Dec 2022 | 17.78 | 17.94 | 17.23 | 17.34 | 17.34 | 2,808,600 |
06 Dec 2022 | 18.03 | 18.18 | 17.48 | 17.72 | 17.72 | 3,443,600 |
05 Dec 2022 | 18.46 | 18.47 | 17.93 | 18.07 | 18.07 | 2,690,300 |
02 Dec 2022 | 18.30 | 18.64 | 18.20 | 18.55 | 18.55 | 1,597,100 |
01 Dec 2022 | 18.25 | 18.59 | 18.24 | 18.45 | 18.45 | 2,951,300 |
30 Nov 2022 | 18.01 | 18.26 | 17.51 | 18.23 | 18.23 | 3,364,900 |
29 Nov 2022 | 17.96 | 18.11 | 17.78 | 18.08 | 18.08 | 3,070,300 |
28 Nov 2022 | 17.82 | 18.13 | 17.80 | 17.88 | 17.88 | 3,889,200 |
25 Nov 2022 | 18.04 | 18.17 | 17.97 | 17.99 | 17.99 | 1,102,400 |
23 Nov 2022 | 17.75 | 18.18 | 17.71 | 18.11 | 18.11 | 4,054,800 |
22 Nov 2022 | 16.85 | 17.86 | 16.79 | 17.72 | 17.72 | 4,003,700 |
21 Nov 2022 | 16.89 | 17.00 | 16.70 | 16.85 | 16.85 | 2,375,900 |
18 Nov 2022 | 17.37 | 17.43 | 16.74 | 17.01 | 17.01 | 5,617,800 |
17 Nov 2022 | 16.93 | 17.31 | 16.79 | 17.28 | 17.28 | 5,232,900 |
16 Nov 2022 | 17.05 | 17.29 | 16.81 | 17.08 | 17.08 | 8,911,300 |
15 Nov 2022 | 17.03 | 17.60 | 16.98 | 17.46 | 17.46 | 5,507,800 |
14 Nov 2022 | 17.02 | 17.25 | 16.65 | 16.66 | 16.66 | 6,434,200 |
11 Nov 2022 | 17.44 | 17.45 | 16.98 | 17.16 | 17.16 | 9,681,900 |
10 Nov 2022 | 17.66 | 17.91 | 17.32 | 17.42 | 17.42 | 5,574,000 |
09 Nov 2022 | 17.18 | 17.27 | 16.51 | 17.05 | 17.05 | 6,314,400 |
08 Nov 2022 | 17.78 | 17.99 | 17.22 | 17.42 | 17.42 | 3,158,900 |
07 Nov 2022 | 17.70 | 17.84 | 17.34 | 17.70 | 17.70 | 2,476,900 |
04 Nov 2022 | 17.90 | 18.14 | 17.41 | 17.52 | 17.52 | 3,546,400 |
03 Nov 2022 | 17.97 | 18.00 | 17.44 | 17.70 | 17.70 | 5,474,700 |
02 Nov 2022 | 18.97 | 18.97 | 18.00 | 18.06 | 18.06 | 4,987,800 |
01 Nov 2022 | 18.87 | 19.19 | 18.67 | 18.95 | 18.95 | 3,960,900 |
31 Oct 2022 | 18.51 | 19.02 | 18.36 | 18.96 | 18.96 | 3,265,800 |
28 Oct 2022 | 18.69 | 18.85 | 18.26 | 18.67 | 18.67 | 2,748,300 |
27 Oct 2022 | 19.28 | 19.68 | 18.46 | 18.62 | 18.62 | 4,678,400 |
26 Oct 2022 | 18.07 | 20.09 | 18.07 | 19.23 | 19.23 | 9,678,200 |
25 Oct 2022 | 19.86 | 20.03 | 19.50 | 19.77 | 19.77 | 7,365,000 |
24 Oct 2022 | 19.87 | 19.99 | 19.36 | 19.68 | 19.68 | 2,862,200 |
21 Oct 2022 | 19.19 | 19.89 | 19.00 | 19.82 | 19.82 | 3,132,500 |
20 Oct 2022 | 19.40 | 19.96 | 19.23 | 19.25 | 19.25 | 2,081,900 |
19 Oct 2022 | 19.75 | 19.81 | 19.17 | 19.37 | 19.37 | 4,265,900 |
18 Oct 2022 | 20.27 | 20.49 | 19.56 | 19.83 | 19.83 | 2,363,900 |
17 Oct 2022 | 20.00 | 20.13 | 19.76 | 19.91 | 19.91 | 2,089,200 |
14 Oct 2022 | 20.49 | 20.55 | 19.59 | 19.65 | 19.65 | 1,228,300 |
13 Oct 2022 | 19.19 | 20.20 | 19.02 | 20.11 | 20.11 | 2,864,300 |
12 Oct 2022 | 19.73 | 19.81 | 19.42 | 19.72 | 19.72 | 1,490,300 |
11 Oct 2022 | 19.36 | 20.26 | 19.32 | 19.77 | 19.77 | 2,753,000 |
10 Oct 2022 | 19.84 | 20.03 | 19.11 | 19.43 | 19.43 | 2,051,500 |
07 Oct 2022 | 19.19 | 19.92 | 19.02 | 19.84 | 19.84 | 3,580,700 |
06 Oct 2022 | 19.65 | 19.94 | 19.27 | 19.48 | 19.48 | 1,891,700 |
05 Oct 2022 | 19.18 | 19.81 | 19.13 | 19.69 | 19.69 | 2,698,300 |
04 Oct 2022 | 19.54 | 20.14 | 18.41 | 19.64 | 19.64 | 8,649,800 |
03 Oct 2022 | 19.03 | 19.34 | 18.63 | 19.08 | 19.08 | 3,153,000 |
30 Sept 2022 | 18.78 | 19.57 | 18.49 | 18.94 | 18.94 | 3,276,600 |
29 Sept 2022 | 19.24 | 19.27 | 18.26 | 18.75 | 18.75 | 3,301,500 |
28 Sept 2022 | 19.53 | 19.71 | 19.24 | 19.57 | 19.57 | 2,727,100 |
27 Sept 2022 | 19.82 | 20.05 | 19.16 | 19.41 | 19.41 | 2,495,500 |
26 Sept 2022 | 19.90 | 20.27 | 19.52 | 19.71 | 19.71 | 3,884,400 |
23 Sept 2022 | 19.88 | 19.98 | 19.37 | 19.90 | 19.90 | 3,309,700 |
22 Sept 2022 | 20.82 | 20.94 | 19.84 | 20.15 | 20.15 | 4,843,300 |
21 Sept 2022 | 21.36 | 21.62 | 20.90 | 20.96 | 20.96 | 1,792,000 |
20 Sept 2022 | 21.67 | 21.67 | 21.01 | 21.37 | 21.37 | 2,030,500 |
19 Sept 2022 | 20.52 | 21.94 | 20.45 | 21.78 | 21.78 | 3,007,000 |
16 Sept 2022 | 21.78 | 21.78 | 20.83 | 20.90 | 20.90 | 5,865,200 |
15 Sept 2022 | 22.99 | 23.13 | 21.96 | 22.08 | 22.08 | 3,239,600 |
14 Sept 2022 | 23.04 | 23.19 | 22.61 | 23.11 | 23.11 | 1,976,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |