Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 25.38 | 25.42 | 25.27 | 25.36 | 25.36 | 154,385 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 25.72 | 25.72 | 25.48 | 25.66 | 25.66 | 137,966 |
27 Jan 2023 | 25.40 | 25.74 | 25.34 | 25.70 | 25.70 | 10,871 |
26 Jan 2023 | 25.48 | 25.96 | 25.39 | 25.66 | 25.66 | 95,999 |
25 Jan 2023 | 25.38 | 25.65 | 25.26 | 25.42 | 25.42 | 197,450 |
24 Jan 2023 | 25.41 | 25.62 | 25.14 | 25.41 | 25.41 | 79,081 |
23 Jan 2023 | 25.71 | 25.83 | 25.47 | 25.75 | 25.75 | 60,848 |
20 Jan 2023 | 25.82 | 26.06 | 25.76 | 25.96 | 25.96 | 26,684 |
19 Jan 2023 | 25.93 | 26.15 | 25.92 | 26.05 | 26.05 | 28,189 |
18 Jan 2023 | 26.34 | 26.42 | 25.86 | 25.91 | 25.91 | 68,415 |
17 Jan 2023 | 26.65 | 26.87 | 26.41 | 26.46 | 26.46 | 229,763 |
16 Jan 2023 | 27.21 | 27.21 | 26.51 | 26.84 | 26.84 | 57,745 |
13 Jan 2023 | 27.15 | 27.15 | 26.93 | 26.96 | 26.96 | 11,302 |
12 Jan 2023 | 27.00 | 27.30 | 26.83 | 27.10 | 27.10 | 110,753 |
11 Jan 2023 | 26.32 | 26.85 | 26.29 | 26.78 | 26.78 | 132,322 |
10 Jan 2023 | 26.34 | 26.60 | 26.30 | 26.38 | 26.38 | 53,118 |
09 Jan 2023 | 26.92 | 27.26 | 26.44 | 26.66 | 26.66 | 45,978 |
06 Jan 2023 | 26.77 | 26.79 | 26.38 | 26.62 | 26.62 | 32,877 |
05 Jan 2023 | 26.88 | 26.92 | 26.84 | 26.88 | 26.88 | 11,780 |
04 Jan 2023 | 26.90 | 27.32 | 26.86 | 27.14 | 27.14 | 25,037 |
03 Jan 2023 | 26.61 | 26.80 | 26.34 | 26.79 | 26.79 | 276,636 |
30 Dec 2022 | 26.30 | 26.34 | 25.84 | 26.05 | 26.05 | 16,800 |
29 Dec 2022 | 26.18 | 26.43 | 26.17 | 26.40 | 26.40 | 25,464 |
28 Dec 2022 | 26.26 | 26.31 | 25.92 | 26.07 | 26.07 | 51,547 |
23 Dec 2022 | 26.49 | 26.49 | 26.32 | 26.45 | 26.45 | 37,618 |
22 Dec 2022 | 26.29 | 26.57 | 26.27 | 26.57 | 26.57 | 77,667 |
21 Dec 2022 | 26.04 | 26.59 | 26.04 | 26.42 | 26.42 | 66,076 |
20 Dec 2022 | 26.26 | 26.50 | 26.16 | 26.22 | 26.22 | 80,272 |
19 Dec 2022 | 26.24 | 26.64 | 26.24 | 26.64 | 26.64 | 32,114 |
16 Dec 2022 | 26.42 | 26.78 | 26.32 | 26.39 | 26.39 | 78,371 |
15 Dec 2022 | 26.97 | 27.15 | 26.84 | 26.92 | 26.92 | 31,304 |
14 Dec 2022 | 27.28 | 27.28 | 27.17 | 27.17 | 27.17 | 22,272 |
13 Dec 2022 | 27.08 | 27.78 | 26.85 | 27.39 | 27.39 | 270,210 |
12 Dec 2022 | 26.44 | 27.00 | 26.36 | 26.72 | 26.72 | 295,765 |
09 Dec 2022 | 26.24 | 26.64 | 26.24 | 26.40 | 26.40 | 702,939 |
08 Dec 2022 | 26.40 | 26.64 | 26.40 | 26.44 | 26.44 | 219,959 |
07 Dec 2022 | 25.85 | 26.27 | 25.85 | 26.08 | 26.08 | 18,824 |
06 Dec 2022 | 26.75 | 26.78 | 26.25 | 26.54 | 26.54 | 52,901 |
05 Dec 2022 | 26.69 | 27.09 | 26.69 | 26.92 | 26.92 | 148,028 |
02 Dec 2022 | 26.21 | 26.67 | 26.21 | 26.55 | 26.55 | 402,827 |
01 Dec 2022 | 26.42 | 26.56 | 26.16 | 26.36 | 26.36 | 54,833 |
30 Nov 2022 | 26.66 | 27.11 | 26.31 | 26.41 | 26.41 | 42,802 |
29 Nov 2022 | 27.29 | 27.52 | 26.94 | 27.03 | 27.03 | 49,720 |
28 Nov 2022 | 27.46 | 27.46 | 27.17 | 27.18 | 27.18 | 29,902 |
25 Nov 2022 | 27.68 | 27.68 | 27.42 | 27.44 | 27.44 | 46,283 |
24 Nov 2022 | 27.45 | 27.70 | 27.32 | 27.59 | 27.59 | 157,215 |
23 Nov 2022 | 27.32 | 27.59 | 27.16 | 27.55 | 27.55 | 207,853 |
22 Nov 2022 | 27.37 | 27.37 | 26.95 | 27.24 | 27.24 | 37,693 |
21 Nov 2022 | 27.02 | 27.16 | 27.02 | 27.04 | 27.04 | 13,564 |
18 Nov 2022 | 26.97 | 27.06 | 26.65 | 26.94 | 26.94 | 28,557 |
17 Nov 2022 | 26.77 | 27.13 | 26.50 | 26.72 | 26.72 | 130,433 |
16 Nov 2022 | 27.42 | 27.42 | 26.73 | 27.06 | 27.06 | 30,531 |
15 Nov 2022 | 27.85 | 27.88 | 27.44 | 27.64 | 27.64 | 31,188 |
14 Nov 2022 | 27.77 | 28.25 | 27.77 | 28.12 | 28.12 | 36,639 |
11 Nov 2022 | 28.23 | 28.51 | 27.44 | 27.75 | 27.75 | 194,276 |
10 Nov 2022 | 29.13 | 29.39 | 28.58 | 29.14 | 29.14 | 66,648 |
09 Nov 2022 | 28.97 | 30.17 | 28.45 | 29.34 | 29.34 | 515,287 |
08 Nov 2022 | 26.64 | 28.52 | 26.63 | 27.58 | 27.58 | 922,984 |
07 Nov 2022 | 26.47 | 26.78 | 26.13 | 26.78 | 26.78 | 128,582 |
04 Nov 2022 | 26.79 | 26.95 | 26.38 | 26.86 | 26.86 | 146,225 |
03 Nov 2022 | 26.69 | 26.69 | 26.49 | 26.63 | 26.63 | 183,936 |
02 Nov 2022 | 27.91 | 28.08 | 26.45 | 26.95 | 26.95 | 387,839 |
01 Nov 2022 | 28.38 | 28.39 | 27.41 | 27.78 | 27.78 | 584,909 |
31 Oct 2022 | 28.06 | 28.26 | 27.83 | 28.10 | 28.10 | 49,605 |
28 Oct 2022 | 26.99 | 27.84 | 26.91 | 27.12 | 27.12 | 92,166 |
27 Oct 2022 | 27.64 | 27.64 | 27.10 | 27.42 | 27.42 | 2,744 |
26 Oct 2022 | 26.75 | 27.70 | 26.75 | 27.25 | 27.25 | 108,493 |
25 Oct 2022 | 26.89 | 26.92 | 26.38 | 26.51 | 26.51 | 17,101 |
24 Oct 2022 | 26.60 | 27.08 | 26.40 | 26.70 | 26.70 | 237,412 |
21 Oct 2022 | 26.78 | 26.81 | 26.14 | 26.45 | 26.45 | 100,350 |
20 Oct 2022 | 26.71 | 26.96 | 26.43 | 26.68 | 26.68 | 26,418 |
19 Oct 2022 | 26.17 | 26.90 | 26.17 | 26.78 | 26.78 | 61,628 |
18 Oct 2022 | 26.75 | 26.75 | 26.48 | 26.55 | 26.55 | 188,456 |
17 Oct 2022 | 25.57 | 26.31 | 25.31 | 25.92 | 25.92 | 50,389 |
14 Oct 2022 | 25.96 | 26.14 | 25.66 | 25.84 | 25.84 | 87,542 |
13 Oct 2022 | 24.99 | 25.86 | 24.99 | 25.57 | 25.57 | 195,391 |
12 Oct 2022 | 24.99 | 25.08 | 24.72 | 24.98 | 24.98 | 37,109 |
11 Oct 2022 | 24.91 | 25.00 | 24.76 | 24.92 | 24.92 | 96,472 |
10 Oct 2022 | 24.29 | 24.93 | 24.29 | 24.78 | 24.78 | 123,553 |
07 Oct 2022 | 24.30 | 24.60 | 23.98 | 24.59 | 24.59 | 74,087 |
06 Oct 2022 | 24.36 | 24.37 | 24.07 | 24.21 | 24.21 | 4,196 |
05 Oct 2022 | 24.80 | 24.80 | 24.13 | 24.24 | 24.24 | 29,887 |
04 Oct 2022 | 24.58 | 24.89 | 24.58 | 24.78 | 24.78 | 39,656 |
03 Oct 2022 | 24.06 | 24.57 | 23.35 | 23.90 | 23.90 | 211,929 |
30 Sept 2022 | 24.76 | 24.88 | 24.05 | 24.32 | 24.32 | 188,224 |
29 Sept 2022 | 25.19 | 25.26 | 24.45 | 24.67 | 24.67 | 189,615 |
28 Sept 2022 | 25.16 | 25.49 | 25.00 | 25.45 | 25.45 | 113,945 |
27 Sept 2022 | 25.13 | 25.69 | 25.04 | 25.28 | 25.28 | 22,140 |
26 Sept 2022 | 25.35 | 25.35 | 24.89 | 25.10 | 25.10 | 30,094 |
23 Sept 2022 | 25.64 | 25.76 | 24.90 | 25.51 | 25.51 | 72,631 |
22 Sept 2022 | 25.08 | 25.69 | 25.07 | 25.38 | 25.38 | 207,471 |
21 Sept 2022 | 25.61 | 25.69 | 25.34 | 25.57 | 25.57 | 65,466 |
20 Sept 2022 | 26.02 | 26.19 | 25.58 | 25.85 | 25.85 | 48,415 |
16 Sept 2022 | 26.71 | 26.77 | 26.47 | 26.55 | 26.55 | 171,068 |
15 Sept 2022 | 27.32 | 27.50 | 26.90 | 26.95 | 26.95 | 185,830 |
14 Sept 2022 | 27.21 | 27.34 | 26.90 | 27.16 | 27.16 | 167,788 |
13 Sept 2022 | 28.33 | 28.33 | 27.38 | 27.77 | 27.77 | 91,507 |
12 Sept 2022 | 27.88 | 28.05 | 27.77 | 28.03 | 28.03 | 59,094 |
09 Sept 2022 | 27.93 | 28.03 | 27.68 | 27.80 | 27.80 | 36,495 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |