Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | - | - | - | - | - | - |
02 Feb 2023 | 27.78 | 28.43 | 27.52 | 27.96 | 27.96 | 1,470,300 |
01 Feb 2023 | 26.81 | 27.45 | 26.42 | 27.41 | 27.41 | 1,266,600 |
31 Jan 2023 | 26.71 | 26.95 | 26.34 | 26.85 | 26.85 | 1,410,100 |
30 Jan 2023 | 27.00 | 27.05 | 26.41 | 26.53 | 26.53 | 719,700 |
27 Jan 2023 | 27.00 | 27.55 | 27.00 | 27.26 | 27.26 | 815,800 |
26 Jan 2023 | 27.39 | 27.48 | 26.90 | 27.15 | 27.15 | 803,700 |
25 Jan 2023 | 26.90 | 27.49 | 26.82 | 27.21 | 27.21 | 1,208,800 |
24 Jan 2023 | 27.25 | 27.50 | 26.88 | 27.32 | 27.32 | 1,141,900 |
23 Jan 2023 | 26.71 | 27.29 | 26.63 | 27.19 | 27.19 | 1,478,200 |
20 Jan 2023 | 25.70 | 26.53 | 25.52 | 26.52 | 26.52 | 902,800 |
19 Jan 2023 | 25.02 | 25.62 | 24.85 | 25.50 | 25.50 | 1,700,800 |
18 Jan 2023 | 26.56 | 26.73 | 25.32 | 25.45 | 25.45 | 2,427,800 |
17 Jan 2023 | 26.31 | 27.07 | 26.31 | 26.34 | 26.34 | 1,162,400 |
13 Jan 2023 | 25.72 | 26.91 | 25.72 | 26.42 | 26.42 | 1,695,100 |
12 Jan 2023 | 25.28 | 26.27 | 25.09 | 26.06 | 26.06 | 1,475,500 |
11 Jan 2023 | 25.19 | 25.43 | 24.62 | 24.94 | 24.94 | 1,723,700 |
10 Jan 2023 | 25.85 | 26.02 | 25.08 | 25.24 | 25.24 | 2,067,100 |
09 Jan 2023 | 25.93 | 26.33 | 25.79 | 26.10 | 26.10 | 2,308,200 |
06 Jan 2023 | 26.09 | 26.30 | 25.58 | 25.79 | 25.79 | 2,146,600 |
05 Jan 2023 | 25.38 | 25.92 | 25.10 | 25.79 | 25.79 | 1,783,200 |
04 Jan 2023 | 24.82 | 25.81 | 24.35 | 25.48 | 25.48 | 1,793,400 |
03 Jan 2023 | 23.64 | 24.64 | 23.58 | 24.54 | 24.54 | 2,299,300 |
30 Dec 2022 | 22.61 | 23.28 | 22.39 | 23.25 | 23.25 | 1,096,200 |
29 Dec 2022 | 22.75 | 23.30 | 22.57 | 23.08 | 23.08 | 1,071,500 |
28 Dec 2022 | 22.83 | 23.57 | 22.30 | 22.67 | 22.67 | 2,197,600 |
27 Dec 2022 | 23.09 | 23.34 | 22.73 | 22.85 | 22.85 | 1,649,200 |
23 Dec 2022 | 22.55 | 23.09 | 22.36 | 23.08 | 23.08 | 1,791,200 |
22 Dec 2022 | 23.06 | 23.10 | 21.71 | 22.68 | 22.68 | 2,666,600 |
21 Dec 2022 | 22.59 | 23.69 | 22.40 | 23.38 | 23.38 | 4,747,000 |
20 Dec 2022 | 20.56 | 20.93 | 20.51 | 20.92 | 20.92 | 1,437,600 |
19 Dec 2022 | 21.40 | 21.50 | 20.70 | 20.80 | 20.80 | 1,161,000 |
16 Dec 2022 | 21.17 | 21.57 | 21.10 | 21.37 | 21.37 | 2,196,000 |
15 Dec 2022 | 21.50 | 21.62 | 20.83 | 21.43 | 21.43 | 3,277,000 |
14 Dec 2022 | 22.17 | 22.45 | 21.63 | 21.95 | 21.95 | 1,545,300 |
13 Dec 2022 | 23.07 | 23.20 | 21.87 | 22.32 | 22.32 | 1,784,000 |
12 Dec 2022 | 21.28 | 21.90 | 20.86 | 21.87 | 21.87 | 1,256,200 |
09 Dec 2022 | 21.07 | 21.57 | 20.76 | 21.35 | 21.35 | 1,546,100 |
08 Dec 2022 | 21.23 | 21.95 | 20.91 | 20.98 | 20.98 | 1,967,800 |
07 Dec 2022 | 22.14 | 22.21 | 20.84 | 20.93 | 20.93 | 1,681,800 |
06 Dec 2022 | 22.89 | 23.15 | 22.02 | 22.26 | 22.26 | 1,563,300 |
05 Dec 2022 | 23.58 | 23.84 | 22.97 | 22.97 | 22.97 | 1,710,700 |
02 Dec 2022 | 23.59 | 24.01 | 23.52 | 23.82 | 23.82 | 1,396,600 |
01 Dec 2022 | 24.11 | 24.40 | 23.66 | 24.03 | 24.03 | 1,382,600 |
30 Nov 2022 | 23.41 | 24.09 | 23.05 | 24.09 | 24.09 | 1,721,300 |
29 Nov 2022 | 22.50 | 23.46 | 22.45 | 23.38 | 23.38 | 1,809,400 |
28 Nov 2022 | 22.26 | 22.60 | 22.11 | 22.50 | 22.50 | 1,765,900 |
25 Nov 2022 | 22.23 | 22.70 | 22.23 | 22.60 | 22.60 | 639,900 |
23 Nov 2022 | 22.23 | 23.09 | 22.02 | 22.31 | 22.31 | 1,278,200 |
22 Nov 2022 | 21.77 | 22.19 | 21.33 | 22.00 | 22.00 | 1,890,300 |
21 Nov 2022 | 22.08 | 22.36 | 21.33 | 21.78 | 21.78 | 2,274,900 |
18 Nov 2022 | 22.76 | 22.97 | 22.01 | 22.33 | 22.33 | 1,373,700 |
17 Nov 2022 | 22.28 | 22.42 | 21.51 | 22.22 | 22.22 | 1,375,000 |
16 Nov 2022 | 23.46 | 23.86 | 22.90 | 22.96 | 22.96 | 1,790,200 |
15 Nov 2022 | 24.64 | 25.61 | 23.73 | 24.01 | 24.01 | 3,874,000 |
14 Nov 2022 | 23.25 | 23.85 | 22.84 | 23.59 | 23.59 | 2,495,600 |
11 Nov 2022 | 21.29 | 24.56 | 21.29 | 23.60 | 23.60 | 6,178,200 |
10 Nov 2022 | 22.37 | 23.44 | 21.42 | 21.73 | 21.73 | 10,068,300 |
09 Nov 2022 | 19.41 | 19.61 | 18.98 | 19.14 | 19.14 | 3,398,000 |
08 Nov 2022 | 20.98 | 21.05 | 19.55 | 19.92 | 19.92 | 4,652,100 |
07 Nov 2022 | 21.54 | 21.58 | 20.84 | 21.16 | 21.16 | 1,828,300 |
04 Nov 2022 | 21.44 | 21.72 | 20.59 | 21.20 | 21.20 | 1,618,300 |
03 Nov 2022 | 20.90 | 21.55 | 20.55 | 20.96 | 20.96 | 1,721,900 |
02 Nov 2022 | 22.06 | 22.23 | 21.06 | 21.16 | 21.16 | 2,091,300 |
01 Nov 2022 | 22.83 | 22.92 | 22.26 | 22.67 | 22.67 | 2,217,100 |
31 Oct 2022 | 22.16 | 22.36 | 21.49 | 22.30 | 22.30 | 1,721,900 |
28 Oct 2022 | 21.81 | 22.16 | 21.59 | 22.16 | 22.16 | 2,412,200 |
27 Oct 2022 | 22.50 | 22.59 | 21.65 | 21.82 | 21.82 | 1,795,400 |
26 Oct 2022 | 21.77 | 23.01 | 21.75 | 22.00 | 22.00 | 2,511,100 |
25 Oct 2022 | 21.07 | 21.97 | 20.97 | 21.77 | 21.77 | 1,899,900 |
24 Oct 2022 | 20.68 | 21.08 | 20.27 | 21.02 | 21.02 | 1,631,500 |
21 Oct 2022 | 20.10 | 20.77 | 19.93 | 20.64 | 20.64 | 1,908,600 |
20 Oct 2022 | 19.90 | 20.92 | 19.90 | 20.24 | 20.24 | 1,985,400 |
19 Oct 2022 | 20.24 | 20.75 | 19.91 | 20.00 | 20.00 | 2,016,200 |
18 Oct 2022 | 20.61 | 21.23 | 20.39 | 20.44 | 20.44 | 2,884,000 |
17 Oct 2022 | 20.00 | 20.56 | 19.88 | 20.00 | 20.00 | 2,278,500 |
14 Oct 2022 | 20.37 | 20.70 | 19.31 | 19.56 | 19.56 | 1,962,400 |
13 Oct 2022 | 19.04 | 20.18 | 18.77 | 19.97 | 19.97 | 1,926,100 |
12 Oct 2022 | 18.81 | 19.98 | 18.58 | 19.65 | 19.65 | 3,121,300 |
11 Oct 2022 | 18.48 | 19.11 | 17.88 | 18.93 | 18.93 | 2,387,600 |
10 Oct 2022 | 18.24 | 18.74 | 18.01 | 18.56 | 18.56 | 1,895,300 |
07 Oct 2022 | 18.10 | 18.43 | 17.67 | 18.07 | 18.07 | 1,689,400 |
06 Oct 2022 | 18.89 | 19.35 | 18.37 | 18.42 | 18.42 | 1,373,900 |
05 Oct 2022 | 18.59 | 19.10 | 18.36 | 18.92 | 18.92 | 1,592,600 |
04 Oct 2022 | 18.24 | 19.28 | 18.17 | 19.20 | 19.20 | 2,947,100 |
03 Oct 2022 | 18.00 | 18.17 | 16.83 | 17.55 | 17.55 | 2,876,200 |
30 Sept 2022 | 17.91 | 18.49 | 17.61 | 17.70 | 17.70 | 3,313,800 |
29 Sept 2022 | 18.62 | 18.76 | 17.72 | 18.13 | 18.13 | 2,430,600 |
28 Sept 2022 | 18.47 | 19.29 | 18.31 | 19.14 | 19.14 | 2,075,200 |
27 Sept 2022 | 18.60 | 19.00 | 17.93 | 18.28 | 18.28 | 3,207,600 |
26 Sept 2022 | 18.71 | 19.56 | 18.02 | 18.20 | 18.20 | 3,497,600 |
23 Sept 2022 | 18.82 | 19.08 | 18.13 | 18.53 | 18.53 | 3,492,800 |
22 Sept 2022 | 20.80 | 20.90 | 19.28 | 19.36 | 19.36 | 4,464,900 |
21 Sept 2022 | 22.82 | 23.04 | 20.80 | 20.91 | 20.91 | 5,542,200 |
20 Sept 2022 | 22.23 | 22.91 | 21.96 | 22.87 | 22.87 | 4,248,100 |
19 Sept 2022 | 21.83 | 22.69 | 21.67 | 22.52 | 22.52 | 3,787,700 |
16 Sept 2022 | 23.10 | 23.10 | 21.96 | 22.34 | 22.34 | 3,159,300 |
15 Sept 2022 | 22.80 | 23.46 | 22.36 | 23.05 | 23.05 | 4,430,400 |
14 Sept 2022 | 22.49 | 22.50 | 21.39 | 22.20 | 22.20 | 3,708,000 |
13 Sept 2022 | 22.91 | 23.65 | 22.30 | 22.50 | 22.50 | 2,807,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |