Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 27.49 | 27.49 | 27.25 | 27.28 | 27.28 | 67,126 |
30 Jan 2023 | 27.11 | 27.84 | 27.39 | 26.99 | 26.99 | 1,378,159 |
27 Jan 2023 | 27.08 | 27.76 | 27.56 | 27.13 | 27.13 | 444,827 |
26 Jan 2023 | 26.98 | 27.92 | 26.95 | 27.11 | 27.11 | 2,457,026 |
25 Jan 2023 | 26.78 | 27.60 | 27.06 | 27.00 | 27.00 | 633,172 |
24 Jan 2023 | 26.78 | 27.36 | 26.92 | 26.88 | 26.88 | 655,392 |
23 Jan 2023 | 26.61 | 27.02 | 26.73 | 26.68 | 26.68 | 1,402,425 |
20 Jan 2023 | 26.70 | 26.95 | 26.57 | 26.56 | 26.56 | 1,047,331 |
19 Jan 2023 | 26.73 | 27.19 | 26.48 | 26.44 | 26.44 | 1,129,368 |
18 Jan 2023 | 26.71 | 27.30 | 27.02 | 26.78 | 26.78 | 768,633 |
17 Jan 2023 | 26.91 | 27.47 | 26.91 | 26.66 | 26.66 | 584,996 |
16 Jan 2023 | 26.69 | 27.54 | 26.77 | 26.90 | 26.90 | 2,051,055 |
13 Jan 2023 | 26.81 | 27.25 | 26.63 | 26.57 | 26.57 | 1,136,297 |
12 Jan 2023 | 26.67 | 27.30 | 26.95 | 26.78 | 26.78 | 688,901 |
11 Jan 2023 | 26.33 | 26.97 | 26.36 | 26.59 | 26.59 | 1,294,063 |
10 Jan 2023 | 26.53 | 26.79 | 26.36 | 26.39 | 26.39 | 1,570,156 |
09 Jan 2023 | 26.37 | 26.94 | 26.45 | 26.58 | 26.58 | 634,403 |
06 Jan 2023 | 25.60 | 26.67 | 25.87 | 26.48 | 26.48 | 984,718 |
05 Jan 2023 | 25.56 | 26.04 | 25.77 | 25.59 | 25.59 | 1,034,555 |
04 Jan 2023 | 24.90 | 25.98 | 24.88 | 25.60 | 25.60 | 1,006,871 |
03 Jan 2023 | 24.78 | 25.19 | 24.59 | 24.85 | 24.85 | 657,496 |
30 Dec 2022 | 24.42 | 24.25 | 24.00 | 24.45 | 24.45 | 476,272 |
29 Dec 2022 | 24.30 | 24.35 | 23.81 | 24.46 | 24.46 | 633,564 |
28 Dec 2022 | 24.33 | 24.19 | 23.93 | 24.31 | 24.31 | 960,101 |
23 Dec 2022 | 24.27 | 24.17 | 23.86 | 24.30 | 24.30 | 502,924 |
22 Dec 2022 | 24.58 | 24.39 | 23.78 | 24.24 | 24.24 | 2,348,021 |
21 Dec 2022 | 24.07 | 24.37 | 23.79 | 24.47 | 24.47 | 842,698 |
20 Dec 2022 | 24.40 | 24.31 | 23.51 | 24.25 | 24.25 | 1,692,051 |
19 Dec 2022 | 24.46 | 24.41 | 24.17 | 24.45 | 24.45 | 543,520 |
16 Dec 2022 | 24.48 | 24.32 | 23.97 | 24.34 | 24.34 | 1,581,179 |
15 Dec 2022 | 25.00 | 25.08 | 24.30 | 24.52 | 24.52 | 1,827,568 |
14 Dec 2022 | 25.13 | 25.40 | 24.95 | 25.32 | 25.32 | 1,300,053 |
13 Dec 2022 | 24.90 | 25.51 | 24.60 | 25.11 | 25.11 | 1,450,020 |
12 Dec 2022 | 25.09 | 25.10 | 24.70 | 24.80 | 24.80 | 995,022 |
09 Dec 2022 | 24.58 | 25.24 | 24.66 | 25.17 | 25.17 | 1,114,428 |
08 Dec 2022 | 24.95 | 24.63 | 24.41 | 24.63 | 24.63 | 436,342 |
07 Dec 2022 | 24.86 | 24.94 | 24.60 | 24.70 | 24.70 | 1,145,737 |
06 Dec 2022 | 25.06 | 25.03 | 24.66 | 24.84 | 24.84 | 836,163 |
05 Dec 2022 | 25.06 | 25.08 | 24.79 | 25.08 | 25.08 | 344,212 |
02 Dec 2022 | 24.67 | 25.00 | 24.62 | 24.91 | 24.91 | 5,467,181 |
01 Dec 2022 | 24.64 | 25.07 | 24.57 | 24.78 | 24.78 | 2,254,215 |
30 Nov 2022 | 24.53 | 24.61 | 24.27 | 24.64 | 24.64 | 790,056 |
29 Nov 2022 | 24.64 | 24.77 | 24.26 | 24.51 | 24.51 | 590,242 |
28 Nov 2022 | 24.94 | 25.14 | 24.62 | 24.68 | 24.68 | 719,553 |
25 Nov 2022 | 25.20 | 25.28 | 24.97 | 25.05 | 25.05 | 410,542 |
24 Nov 2022 | 25.06 | 25.26 | 25.01 | 25.16 | 25.16 | 298,318 |
23 Nov 2022 | 24.66 | 25.01 | 24.69 | 24.94 | 24.94 | 958,543 |
22 Nov 2022 | 24.99 | 25.14 | 24.51 | 24.99 | 24.99 | 785,873 |
21 Nov 2022 | 24.66 | 24.99 | 24.64 | 24.93 | 24.93 | 825,000 |
18 Nov 2022 | 24.62 | 24.83 | 24.45 | 24.78 | 24.78 | 597,564 |
17 Nov 2022 | 24.75 | 24.96 | 23.99 | 24.50 | 24.50 | 591,172 |
16 Nov 2022 | 24.96 | 24.92 | 24.21 | 24.67 | 24.67 | 2,941,576 |
15 Nov 2022 | 23.77 | 24.95 | 24.15 | 24.22 | 24.22 | 711,080 |
14 Nov 2022 | 23.80 | 24.03 | 23.59 | 23.82 | 23.82 | 2,856,361 |
11 Nov 2022 | 23.90 | 24.47 | 23.48 | 23.56 | 23.56 | 1,286,375 |
10 Nov 2022 | 24.00 | 24.29 | 23.58 | 23.94 | 23.94 | 1,066,723 |
09 Nov 2022 | 23.71 | 24.31 | 23.56 | 23.70 | 23.70 | 1,983,512 |
08 Nov 2022 | 23.35 | 23.91 | 23.45 | 23.62 | 23.62 | 637,979 |
07 Nov 2022 | 22.99 | 23.78 | 23.08 | 23.33 | 23.33 | 2,863,297 |
04 Nov 2022 | 22.50 | 23.56 | 22.57 | 22.95 | 22.95 | 727,673 |
03 Nov 2022 | 22.67 | 22.57 | 22.18 | 22.53 | 22.53 | 260,127 |
02 Nov 2022 | 22.82 | 22.98 | 22.67 | 22.70 | 22.70 | 374,012 |
01 Nov 2022 | 22.50 | 23.09 | 22.69 | 22.72 | 22.72 | 464,035 |
31 Oct 2022 | 22.71 | 22.85 | 22.54 | 22.60 | 22.60 | 696,485 |
28 Oct 2022 | 22.26 | 22.71 | 22.20 | 22.63 | 22.63 | 527,744 |
27 Oct 2022 | 22.33 | 22.65 | 22.17 | 22.52 | 22.52 | 402,071 |
26 Oct 2022 | 22.54 | 23.06 | 22.39 | 22.52 | 22.52 | 544,045 |
25 Oct 2022 | 21.90 | 22.85 | 22.40 | 22.69 | 22.69 | 652,137 |
24 Oct 2022 | 21.58 | 22.50 | 21.74 | 21.91 | 21.91 | 512,385 |
21 Oct 2022 | 21.05 | 21.60 | 20.92 | 21.52 | 21.52 | 4,560,230 |
20 Oct 2022 | 21.56 | 21.44 | 21.08 | 21.39 | 21.39 | 1,923,501 |
19 Oct 2022 | 20.89 | 21.71 | 21.13 | 21.51 | 21.51 | 923,517 |
18 Oct 2022 | 20.74 | 21.31 | 20.74 | 20.79 | 20.79 | 649,108 |
17 Oct 2022 | 20.46 | 20.80 | 20.25 | 20.63 | 20.63 | 478,011 |
14 Oct 2022 | 20.30 | 20.71 | 20.19 | 20.30 | 20.30 | 961,840 |
13 Oct 2022 | 19.36 | 19.97 | 18.98 | 19.88 | 19.88 | 687,407 |
12 Oct 2022 | 19.71 | 19.52 | 19.02 | 19.48 | 19.48 | 1,157,553 |
11 Oct 2022 | 19.91 | 20.03 | 19.42 | 19.71 | 19.71 | 436,532 |
10 Oct 2022 | 19.88 | 20.22 | 19.67 | 20.07 | 20.07 | 1,969,078 |
07 Oct 2022 | 20.46 | 20.39 | 19.84 | 19.91 | 19.91 | 580,836 |
06 Oct 2022 | 20.67 | 20.83 | 20.33 | 20.35 | 20.35 | 1,086,799 |
05 Oct 2022 | 21.00 | 21.06 | 20.46 | 20.67 | 20.67 | 2,278,563 |
04 Oct 2022 | 20.50 | 20.97 | 20.45 | 20.86 | 20.86 | 923,222 |
03 Oct 2022 | 19.86 | 20.32 | 19.43 | 20.03 | 20.03 | 3,790,127 |
30 Sept 2022 | 19.59 | 19.75 | 19.30 | 19.73 | 19.73 | 2,118,742 |
29 Sept 2022 | 19.50 | 19.59 | 18.85 | 19.27 | 19.27 | 1,011,747 |
28 Sept 2022 | 19.28 | 19.70 | 18.90 | 19.64 | 19.64 | 578,905 |
27 Sept 2022 | 20.30 | 20.36 | 19.34 | 19.53 | 19.53 | 698,837 |
26 Sept 2022 | 20.50 | 20.78 | 20.00 | 20.18 | 20.18 | 3,777,546 |
23 Sept 2022 | 21.24 | 21.36 | 20.62 | 20.89 | 20.89 | 671,637 |
22 Sept 2022 | 21.43 | 21.60 | 21.20 | 21.32 | 21.32 | 2,540,547 |
21 Sept 2022 | 20.94 | 21.66 | 20.64 | 21.58 | 21.58 | 1,421,583 |
20 Sept 2022 | 21.76 | 21.71 | 20.88 | 21.00 | 21.00 | 1,139,628 |
16 Sept 2022 | 22.30 | 21.96 | 21.37 | 21.66 | 21.66 | 1,662,038 |
15 Sept 2022 | 22.48 | 22.50 | 22.07 | 22.38 | 22.38 | 837,880 |
14 Sept 2022 | 23.00 | 23.04 | 22.38 | 22.46 | 22.46 | 1,109,567 |
13 Sept 2022 | 23.26 | 23.50 | 23.06 | 23.22 | 23.22 | 607,100 |
12 Sept 2022 | 22.91 | 23.27 | 22.90 | 23.18 | 23.18 | 534,862 |
09 Sept 2022 | 22.30 | 22.82 | 22.32 | 22.67 | 22.67 | 906,991 |
08 Sept 2022 | 22.16 | 22.27 | 21.73 | 22.17 | 22.17 | 778,592 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |