Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 23.10 | 23.14 | 22.78 | 23.00 | 23.00 | 1,922,184 |
06 Feb 2023 | 22.80 | 23.06 | 22.77 | 23.05 | 23.05 | 1,229,800 |
03 Feb 2023 | 22.81 | 23.00 | 22.74 | 22.95 | 22.95 | 1,850,200 |
02 Feb 2023 | 22.85 | 23.10 | 22.76 | 23.01 | 23.01 | 3,174,600 |
01 Feb 2023 | 22.55 | 22.73 | 22.35 | 22.66 | 22.66 | 1,925,800 |
31 Jan 2023 | 22.36 | 22.61 | 22.35 | 22.58 | 22.58 | 1,455,400 |
30 Jan 2023 | 22.60 | 22.72 | 22.22 | 22.36 | 22.36 | 3,012,300 |
27 Jan 2023 | 22.55 | 23.00 | 22.50 | 22.79 | 22.79 | 2,607,900 |
26 Jan 2023 | 22.50 | 22.70 | 22.33 | 22.56 | 22.56 | 2,564,400 |
25 Jan 2023 | 22.09 | 22.46 | 22.09 | 22.42 | 22.42 | 1,750,200 |
24 Jan 2023 | 21.99 | 22.34 | 21.97 | 22.19 | 22.19 | 1,628,400 |
23 Jan 2023 | 21.88 | 22.10 | 21.70 | 22.05 | 22.05 | 1,612,600 |
20 Jan 2023 | 21.56 | 21.83 | 21.51 | 21.79 | 21.79 | 1,385,000 |
19 Jan 2023 | 21.37 | 21.76 | 21.34 | 21.56 | 21.56 | 1,386,300 |
18 Jan 2023 | 22.25 | 22.51 | 21.55 | 21.60 | 21.60 | 3,170,700 |
17 Jan 2023 | 21.94 | 22.12 | 21.68 | 22.04 | 22.04 | 2,011,600 |
16 Jan 2023 | 21.85 | 22.25 | 21.85 | 21.93 | 21.93 | 1,302,900 |
13 Jan 2023 | 21.50 | 21.93 | 21.34 | 21.84 | 21.84 | 2,196,700 |
12 Jan 2023 | 21.50 | 22.02 | 21.45 | 21.91 | 21.91 | 3,994,700 |
11 Jan 2023 | 20.81 | 21.33 | 20.80 | 21.30 | 21.30 | 2,717,400 |
10 Jan 2023 | 20.45 | 20.81 | 20.36 | 20.79 | 20.79 | 1,661,800 |
09 Jan 2023 | 20.27 | 20.74 | 20.22 | 20.50 | 20.50 | 2,067,500 |
06 Jan 2023 | 20.20 | 20.23 | 19.85 | 20.20 | 20.20 | 2,448,100 |
05 Jan 2023 | 19.66 | 20.24 | 19.62 | 20.12 | 20.12 | 3,185,100 |
04 Jan 2023 | 19.27 | 19.78 | 19.19 | 19.76 | 19.76 | 3,283,800 |
03 Jan 2023 | 19.68 | 19.73 | 18.96 | 19.12 | 19.12 | 2,162,700 |
30 Dec 2022 | 19.30 | 19.72 | 19.26 | 19.39 | 19.39 | 1,628,900 |
29 Dec 2022 | 18.72 | 19.61 | 18.72 | 19.49 | 19.49 | 2,918,100 |
28 Dec 2022 | 18.99 | 19.17 | 18.59 | 18.61 | 18.61 | 2,855,000 |
23 Dec 2022 | 19.32 | 19.32 | 19.01 | 19.17 | 19.17 | 1,225,400 |
22 Dec 2022 | 19.44 | 19.57 | 19.07 | 19.27 | 19.27 | 1,805,900 |
21 Dec 2022 | 19.50 | 19.83 | 19.50 | 19.58 | 19.58 | 2,446,800 |
20 Dec 2022 | 18.73 | 19.59 | 18.73 | 19.42 | 19.42 | 3,705,300 |
19 Dec 2022 | 18.93 | 19.03 | 18.70 | 18.85 | 18.85 | 1,922,200 |
16 Dec 2022 | 18.90 | 19.09 | 18.86 | 18.95 | 18.95 | 1,793,300 |
15 Dec 2022 | 19.03 | 19.14 | 18.76 | 18.99 | 18.99 | 2,241,500 |
14 Dec 2022 | 19.20 | 19.63 | 19.07 | 19.23 | 19.23 | 2,430,900 |
13 Dec 2022 | 19.80 | 19.92 | 18.86 | 18.97 | 18.97 | 3,262,200 |
12 Dec 2022 | 18.82 | 19.54 | 18.71 | 19.49 | 19.49 | 2,978,700 |
09 Dec 2022 | 18.85 | 19.00 | 18.63 | 18.90 | 18.90 | 1,866,300 |
08 Dec 2022 | 18.90 | 19.09 | 18.77 | 18.89 | 18.89 | 1,494,800 |
07 Dec 2022 | 19.36 | 19.45 | 18.73 | 18.80 | 18.80 | 2,804,900 |
06 Dec 2022 | 19.30 | 19.63 | 19.25 | 19.46 | 19.46 | 1,883,100 |
05 Dec 2022 | 19.02 | 19.41 | 18.97 | 19.27 | 19.27 | 2,761,300 |
02 Dec 2022 | 18.90 | 19.17 | 18.81 | 19.06 | 19.06 | 1,578,100 |
01 Dec 2022 | 19.34 | 19.36 | 19.03 | 19.10 | 19.10 | 1,716,800 |
30 Nov 2022 | 18.99 | 19.32 | 18.76 | 19.29 | 19.29 | 2,859,500 |
29 Nov 2022 | 18.67 | 19.07 | 18.63 | 18.92 | 18.92 | 1,403,000 |
28 Nov 2022 | 18.98 | 19.32 | 18.71 | 18.74 | 18.74 | 2,546,400 |
25 Nov 2022 | 19.06 | 19.28 | 18.95 | 19.06 | 19.06 | 1,245,400 |
24 Nov 2022 | 19.00 | 19.10 | 18.93 | 19.02 | 19.02 | 633,400 |
23 Nov 2022 | 18.65 | 18.97 | 18.53 | 18.93 | 18.93 | 1,904,500 |
22 Nov 2022 | 18.71 | 18.75 | 18.47 | 18.60 | 18.60 | 1,491,500 |
21 Nov 2022 | 18.59 | 18.80 | 18.47 | 18.70 | 18.70 | 1,892,800 |
18 Nov 2022 | 18.96 | 19.10 | 18.46 | 18.61 | 18.61 | 2,371,900 |
17 Nov 2022 | 18.51 | 18.73 | 18.36 | 18.71 | 18.71 | 2,717,200 |
16 Nov 2022 | 18.57 | 19.02 | 18.53 | 18.70 | 18.70 | 2,029,300 |
15 Nov 2022 | 19.27 | 19.35 | 18.63 | 18.82 | 18.82 | 2,611,600 |
14 Nov 2022 | 18.49 | 19.19 | 18.45 | 18.91 | 18.91 | 3,046,200 |
11 Nov 2022 | 18.28 | 18.67 | 18.22 | 18.50 | 18.50 | 3,895,800 |
10 Nov 2022 | 18.75 | 18.97 | 18.06 | 18.12 | 18.12 | 4,421,100 |
09 Nov 2022 | 18.31 | 18.34 | 17.95 | 18.23 | 18.23 | 1,777,400 |
08 Nov 2022 | 18.64 | 18.67 | 18.11 | 18.40 | 18.40 | 2,032,200 |
07 Nov 2022 | 18.98 | 18.99 | 18.48 | 18.60 | 18.60 | 1,641,000 |
04 Nov 2022 | 18.95 | 19.24 | 18.72 | 18.77 | 18.77 | 2,518,100 |
03 Nov 2022 | 18.75 | 18.87 | 18.39 | 18.56 | 18.56 | 2,719,400 |
02 Nov 2022 | 20.00 | 20.03 | 18.91 | 18.98 | 18.98 | 3,581,700 |
01 Nov 2022 | 19.90 | 20.31 | 19.80 | 20.15 | 20.15 | 2,499,100 |
31 Oct 2022 | 19.90 | 20.15 | 19.41 | 19.61 | 19.61 | 2,325,300 |
28 Oct 2022 | 19.55 | 20.28 | 19.43 | 19.91 | 19.91 | 4,738,600 |
27 Oct 2022 | 19.20 | 19.55 | 18.88 | 19.29 | 19.29 | 3,757,400 |
26 Oct 2022 | 18.70 | 19.20 | 18.65 | 18.96 | 18.96 | 2,123,000 |
25 Oct 2022 | 18.59 | 18.92 | 18.59 | 18.74 | 18.74 | 1,443,600 |
24 Oct 2022 | 18.64 | 18.80 | 18.49 | 18.76 | 18.76 | 1,942,200 |
21 Oct 2022 | 18.05 | 18.53 | 18.01 | 18.49 | 18.49 | 2,001,900 |
20 Oct 2022 | 17.99 | 18.51 | 17.97 | 18.25 | 18.25 | 1,715,200 |
19 Oct 2022 | 18.34 | 18.63 | 18.02 | 18.05 | 18.05 | 2,631,300 |
18 Oct 2022 | 18.24 | 18.37 | 18.05 | 18.22 | 18.22 | 2,403,300 |
17 Oct 2022 | 17.75 | 18.03 | 17.72 | 17.93 | 17.93 | 2,144,000 |
14 Oct 2022 | 17.55 | 17.68 | 17.17 | 17.39 | 17.39 | 1,573,800 |
13 Oct 2022 | 16.61 | 17.64 | 16.48 | 17.31 | 17.31 | 3,266,500 |
12 Oct 2022 | 16.91 | 17.17 | 16.67 | 17.12 | 17.12 | 1,876,200 |
11 Oct 2022 | 17.42 | 17.57 | 16.70 | 16.86 | 16.86 | 2,425,600 |
07 Oct 2022 | 17.61 | 17.72 | 17.17 | 17.44 | 17.44 | 1,963,400 |
06 Oct 2022 | 17.71 | 18.14 | 17.63 | 17.95 | 17.95 | 1,713,800 |
05 Oct 2022 | 17.62 | 17.86 | 17.35 | 17.84 | 17.84 | 2,019,000 |
04 Oct 2022 | 17.23 | 18.07 | 17.20 | 17.98 | 17.98 | 3,707,000 |
03 Oct 2022 | 16.72 | 17.05 | 16.38 | 16.84 | 16.84 | 2,182,100 |
30 Sept 2022 | 16.70 | 16.90 | 16.51 | 16.60 | 16.60 | 2,655,800 |
29 Sept 2022 | 17.74 | 17.82 | 16.45 | 16.75 | 16.75 | 4,596,000 |
28 Sept 2022 | 17.52 | 18.05 | 17.41 | 17.96 | 17.96 | 1,573,000 |
27 Sept 2022 | 18.31 | 18.36 | 17.63 | 17.69 | 17.69 | 2,748,200 |
26 Sept 2022 | 17.50 | 18.24 | 17.46 | 17.93 | 17.93 | 2,572,900 |
23 Sept 2022 | 17.78 | 17.87 | 17.39 | 17.49 | 17.49 | 3,537,100 |
22 Sept 2022 | 18.88 | 18.89 | 17.95 | 18.09 | 18.09 | 3,468,300 |
21 Sept 2022 | 19.20 | 19.30 | 18.62 | 18.75 | 18.75 | 3,050,100 |
20 Sept 2022 | 19.07 | 19.26 | 18.71 | 19.14 | 19.14 | 2,322,000 |
19 Sept 2022 | 18.20 | 19.39 | 18.11 | 19.13 | 19.13 | 4,056,900 |
16 Sept 2022 | 18.86 | 18.93 | 18.30 | 18.39 | 18.39 | 3,368,000 |
15 Sept 2022 | 18.80 | 19.43 | 18.69 | 19.11 | 19.11 | 4,287,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |