Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | - | - | - | - | - | - |
02 Feb 2023 | - | - | - | - | - | - |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | - | - | - | - | - | - |
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | - | - | - | - | - | - |
24 Jan 2023 | - | - | - | - | - | - |
23 Jan 2023 | - | - | - | - | - | - |
20 Jan 2023 | - | - | - | - | - | - |
19 Jan 2023 | - | - | - | - | - | - |
18 Jan 2023 | - | - | - | - | - | - |
17 Jan 2023 | - | - | - | - | - | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | - | - | - | - | - | - |
12 Jan 2023 | - | - | - | - | - | - |
11 Jan 2023 | - | - | - | - | - | - |
10 Jan 2023 | - | - | - | - | - | - |
09 Jan 2023 | - | - | - | - | - | - |
06 Jan 2023 | - | - | - | - | - | - |
05 Jan 2023 | - | - | - | - | - | - |
04 Jan 2023 | - | - | - | - | - | - |
03 Jan 2023 | - | - | - | - | - | - |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | - | - | - | - | - | - |
29 Dec 2022 | - | - | - | - | - | - |
28 Dec 2022 | - | - | - | - | - | - |
27 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | - | - | - | - | - | - |
22 Dec 2022 | - | - | - | - | - | - |
21 Dec 2022 | - | - | - | - | - | - |
20 Dec 2022 | - | - | - | - | - | - |
19 Dec 2022 | - | - | - | - | - | - |
16 Dec 2022 | - | - | - | - | - | - |
15 Dec 2022 | - | - | - | - | - | - |
14 Dec 2022 | - | - | - | - | - | - |
13 Dec 2022 | - | - | - | - | - | - |
12 Dec 2022 | - | - | - | - | - | - |
09 Dec 2022 | - | - | - | - | - | - |
08 Dec 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
07 Dec 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
06 Dec 2022 | 22.95 | 22.99 | 22.95 | 22.99 | 22.99 | 276,859 |
05 Dec 2022 | 22.95 | 22.96 | 22.93 | 22.94 | 22.94 | 1,165,257 |
02 Dec 2022 | 22.94 | 22.95 | 22.94 | 22.94 | 22.94 | 207,706 |
01 Dec 2022 | 22.94 | 22.97 | 22.94 | 22.94 | 22.94 | 1,452,369 |
30 Nov 2022 | 22.95 | 22.96 | 22.93 | 22.93 | 22.93 | 1,565,868 |
29 Nov 2022 | 22.95 | 22.96 | 22.93 | 22.93 | 22.93 | 1,627,471 |
28 Nov 2022 | 22.96 | 22.99 | 22.93 | 22.93 | 22.93 | 5,761,915 |
25 Nov 2022 | 22.93 | 22.96 | 22.92 | 22.92 | 22.92 | 9,323,762 |
24 Nov 2022 | 22.94 | 22.97 | 22.89 | 22.93 | 22.93 | 1,311,909 |
23 Nov 2022 | 22.96 | 22.97 | 22.95 | 22.95 | 22.95 | 1,553,106 |
22 Nov 2022 | 22.99 | 23.00 | 22.94 | 22.96 | 22.96 | 2,694,154 |
21 Nov 2022 | 22.97 | 23.00 | 22.95 | 22.95 | 22.95 | 8,738,562 |
18 Nov 2022 | 23.00 | 23.00 | 22.95 | 22.96 | 22.96 | 2,190,853 |
17 Nov 2022 | 22.99 | 23.00 | 22.97 | 23.00 | 23.00 | 1,366,015 |
16 Nov 2022 | 22.98 | 22.99 | 22.93 | 22.93 | 22.93 | 4,162,798 |
15 Nov 2022 | 22.98 | 22.99 | 22.95 | 22.98 | 22.98 | 1,072,908 |
14 Nov 2022 | 22.97 | 23.03 | 22.96 | 22.98 | 22.98 | 2,134,903 |
11 Nov 2022 | 22.71 | 22.75 | 22.59 | 22.74 | 22.74 | 2,532,412 |
10 Nov 2022 | 22.65 | 22.73 | 22.62 | 22.73 | 22.73 | 2,348,601 |
09 Nov 2022 | 22.67 | 22.73 | 22.63 | 22.63 | 22.63 | 2,177,980 |
08 Nov 2022 | 22.68 | 22.70 | 22.66 | 22.68 | 22.68 | 2,957,400 |
07 Nov 2022 | 22.68 | 22.72 | 22.62 | 22.71 | 22.71 | 2,365,917 |
04 Nov 2022 | 22.73 | 22.74 | 22.67 | 22.69 | 22.69 | 4,055,838 |
03 Nov 2022 | 22.69 | 22.73 | 22.65 | 22.73 | 22.73 | 1,875,531 |
02 Nov 2022 | 22.65 | 22.72 | 22.63 | 22.71 | 22.71 | 1,851,621 |
01 Nov 2022 | 22.63 | 22.73 | 22.60 | 22.69 | 22.69 | 1,896,678 |
31 Oct 2022 | 22.58 | 22.63 | 22.52 | 22.58 | 22.58 | 2,825,004 |
28 Oct 2022 | 22.52 | 22.58 | 22.52 | 22.57 | 22.57 | 2,970,850 |
27 Oct 2022 | 22.59 | 22.60 | 22.52 | 22.56 | 22.56 | 3,813,614 |
26 Oct 2022 | 22.60 | 22.65 | 22.57 | 22.57 | 22.57 | 4,012,142 |
25 Oct 2022 | 22.68 | 22.72 | 22.64 | 22.68 | 22.68 | 4,890,037 |
24 Oct 2022 | 22.55 | 22.72 | 22.54 | 22.68 | 22.68 | 4,932,149 |
21 Oct 2022 | 22.58 | 22.60 | 22.50 | 22.50 | 22.50 | 3,224,548 |
20 Oct 2022 | 22.52 | 22.60 | 22.47 | 22.60 | 22.60 | 3,273,437 |
19 Oct 2022 | 22.50 | 22.59 | 22.48 | 22.51 | 22.51 | 2,398,332 |
18 Oct 2022 | 22.45 | 22.50 | 22.43 | 22.49 | 22.49 | 5,641,852 |
17 Oct 2022 | 22.40 | 22.46 | 22.39 | 22.42 | 22.42 | 3,517,344 |
14 Oct 2022 | 22.43 | 22.48 | 22.39 | 22.39 | 22.39 | 4,225,979 |
13 Oct 2022 | 22.39 | 22.44 | 22.36 | 22.37 | 22.37 | 5,959,206 |
12 Oct 2022 | 22.44 | 22.45 | 22.34 | 22.36 | 22.36 | 6,933,191 |
11 Oct 2022 | 22.52 | 22.53 | 22.37 | 22.41 | 22.41 | 6,542,696 |
10 Oct 2022 | 22.66 | 22.67 | 22.51 | 22.51 | 22.51 | 7,798,376 |
07 Oct 2022 | 22.67 | 22.71 | 22.65 | 22.65 | 22.65 | 3,346,942 |
06 Oct 2022 | 22.78 | 22.78 | 22.66 | 22.67 | 22.67 | 4,566,858 |
05 Oct 2022 | 22.80 | 22.80 | 22.73 | 22.75 | 22.75 | 4,526,776 |
04 Oct 2022 | 22.84 | 22.84 | 22.78 | 22.80 | 22.80 | 4,783,122 |
03 Oct 2022 | 22.61 | 22.81 | 22.59 | 22.81 | 22.81 | 3,868,092 |
30 Sept 2022 | 22.75 | 22.77 | 22.61 | 22.61 | 22.61 | 6,606,194 |
29 Sept 2022 | 22.62 | 22.66 | 22.60 | 22.62 | 22.62 | 3,673,331 |
28 Sept 2022 | 22.66 | 22.67 | 22.59 | 22.64 | 22.64 | 4,510,242 |
27 Sept 2022 | 22.61 | 22.69 | 22.59 | 22.64 | 22.64 | 2,727,356 |
26 Sept 2022 | 22.64 | 22.69 | 22.58 | 22.58 | 22.58 | 4,522,059 |
23 Sept 2022 | 22.73 | 22.75 | 22.64 | 22.64 | 22.64 | 5,909,143 |
22 Sept 2022 | 22.72 | 22.77 | 22.70 | 22.72 | 22.72 | 3,873,017 |
21 Sept 2022 | 22.78 | 22.79 | 22.52 | 22.72 | 22.72 | 3,062,073 |
20 Sept 2022 | 22.78 | 22.82 | 22.76 | 22.76 | 22.76 | 2,124,220 |
19 Sept 2022 | 22.78 | 22.80 | 22.76 | 22.78 | 22.78 | 2,665,522 |
16 Sept 2022 | 22.81 | 22.85 | 22.72 | 22.76 | 22.76 | 6,918,519 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |