Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 25.90 | 26.39 | 26.00 | 26.06 | 26.06 | 24,649 |
02 Feb 2023 | 26.07 | 26.44 | 26.01 | 26.26 | 26.26 | 27,764 |
01 Feb 2023 | 25.88 | 26.22 | 25.80 | 26.07 | 26.07 | 30,902 |
31 Jan 2023 | 25.85 | 26.09 | 25.79 | 26.03 | 26.03 | 61,901 |
30 Jan 2023 | 25.51 | 25.97 | 25.51 | 25.95 | 25.95 | 59,974 |
27 Jan 2023 | 25.73 | 25.96 | 25.63 | 25.63 | 25.63 | 32,222 |
26 Jan 2023 | 25.66 | 25.94 | 25.66 | 25.84 | 25.84 | 31,417 |
25 Jan 2023 | 25.71 | 25.88 | 25.65 | 25.66 | 25.66 | 29,155 |
24 Jan 2023 | 25.74 | 26.00 | 25.74 | 25.85 | 25.85 | 30,764 |
23 Jan 2023 | 25.34 | 25.83 | 25.34 | 25.76 | 25.76 | 63,783 |
20 Jan 2023 | 25.59 | 25.59 | 25.29 | 25.40 | 25.40 | 37,294 |
19 Jan 2023 | 25.43 | 25.77 | 25.29 | 25.51 | 25.51 | 35,332 |
18 Jan 2023 | 25.73 | 25.90 | 25.38 | 25.38 | 25.38 | 22,303 |
17 Jan 2023 | 25.38 | 25.68 | 25.38 | 25.62 | 25.62 | 49,593 |
13 Jan 2023 | 25.22 | 25.48 | 25.13 | 25.45 | 25.45 | 16,028 |
12 Jan 2023 | 25.26 | 25.49 | 25.15 | 25.31 | 25.31 | 31,798 |
11 Jan 2023 | 25.31 | 25.34 | 25.12 | 25.12 | 25.12 | 18,537 |
10 Jan 2023 | 25.05 | 25.24 | 24.98 | 25.17 | 25.17 | 18,366 |
09 Jan 2023 | 24.88 | 25.46 | 24.73 | 25.05 | 25.05 | 69,482 |
06 Jan 2023 | 24.89 | 24.98 | 24.67 | 24.91 | 24.91 | 57,554 |
05 Jan 2023 | 24.44 | 24.85 | 24.27 | 24.75 | 24.75 | 37,443 |
04 Jan 2023 | 24.05 | 24.60 | 23.78 | 24.56 | 24.56 | 48,912 |
03 Jan 2023 | 23.42 | 23.95 | 23.28 | 23.95 | 23.95 | 78,004 |
30 Dec 2022 | 23.02 | 23.44 | 23.02 | 23.18 | 23.18 | 148,725 |
29 Dec 2022 | 23.26 | 23.44 | 23.02 | 23.09 | 23.09 | 102,357 |
28 Dec 2022 | 23.51 | 23.80 | 23.20 | 23.26 | 23.26 | 71,815 |
27 Dec 2022 | 23.92 | 24.09 | 23.15 | 23.67 | 23.67 | 86,194 |
23 Dec 2022 | 24.05 | 24.15 | 23.80 | 23.86 | 23.86 | 47,979 |
22 Dec 2022 | 24.27 | 24.32 | 23.98 | 23.98 | 23.98 | 45,549 |
21 Dec 2022 | 24.45 | 24.60 | 24.30 | 24.35 | 24.35 | 48,041 |
20 Dec 2022 | 24.41 | 24.59 | 24.31 | 24.34 | 24.34 | 69,756 |
19 Dec 2022 | 24.33 | 24.56 | 24.29 | 24.50 | 24.50 | 61,041 |
16 Dec 2022 | 23.72 | 24.43 | 23.72 | 24.41 | 24.41 | 77,795 |
15 Dec 2022 | 23.95 | 24.11 | 23.74 | 23.85 | 23.85 | 124,555 |
14 Dec 2022 | 24.05 | 24.22 | 23.86 | 24.10 | 24.10 | 89,997 |
13 Dec 2022 | 24.32 | 24.53 | 23.90 | 23.97 | 23.97 | 65,256 |
12 Dec 2022 | 24.06 | 24.15 | 23.82 | 23.90 | 23.90 | 56,099 |
09 Dec 2022 | 24.09 | 24.25 | 23.80 | 23.96 | 23.96 | 51,355 |
08 Dec 2022 | 24.35 | 24.56 | 24.07 | 24.12 | 24.12 | 66,238 |
07 Dec 2022 | 24.33 | 24.62 | 24.30 | 24.35 | 24.35 | 53,395 |
06 Dec 2022 | 24.99 | 25.13 | 24.29 | 24.33 | 24.33 | 64,674 |
05 Dec 2022 | 24.82 | 25.10 | 24.72 | 24.83 | 24.83 | 74,473 |
02 Dec 2022 | 24.88 | 25.18 | 24.44 | 24.90 | 24.90 | 63,313 |
01 Dec 2022 | 24.98 | 25.19 | 24.81 | 25.08 | 25.08 | 44,859 |
30 Nov 2022 | 24.27 | 24.83 | 24.15 | 24.83 | 24.83 | 85,417 |
29 Nov 2022 | 24.90 | 24.98 | 24.11 | 24.17 | 24.17 | 62,521 |
28 Nov 2022 | 25.19 | 25.37 | 25.06 | 25.20 | 25.20 | 35,102 |
25 Nov 2022 | 25.00 | 25.14 | 25.00 | 25.14 | 25.14 | 22,193 |
23 Nov 2022 | 24.67 | 25.08 | 24.56 | 25.08 | 25.08 | 45,459 |
22 Nov 2022 | 24.43 | 24.70 | 24.24 | 24.55 | 24.55 | 61,513 |
21 Nov 2022 | 24.29 | 24.46 | 24.25 | 24.25 | 24.25 | 36,030 |
18 Nov 2022 | 24.40 | 24.42 | 24.21 | 24.31 | 24.31 | 34,227 |
17 Nov 2022 | 24.23 | 24.35 | 24.04 | 24.29 | 24.29 | 44,846 |
16 Nov 2022 | 24.16 | 24.41 | 24.15 | 24.34 | 24.34 | 30,877 |
15 Nov 2022 | 23.79 | 24.35 | 23.79 | 24.10 | 24.10 | 54,429 |
14 Nov 2022 | 24.23 | 24.65 | 23.49 | 23.57 | 23.57 | 98,381 |
11 Nov 2022 | 24.45 | 24.76 | 24.08 | 24.12 | 24.12 | 33,163 |
10 Nov 2022 | 23.65 | 24.40 | 23.54 | 24.40 | 24.40 | 54,836 |
09 Nov 2022 | 23.44 | 23.60 | 23.24 | 23.33 | 23.33 | 78,716 |
08 Nov 2022 | 23.13 | 23.42 | 23.06 | 23.23 | 23.23 | 39,389 |
07 Nov 2022 | 22.98 | 23.19 | 22.80 | 22.96 | 22.96 | 59,199 |
04 Nov 2022 | 23.26 | 23.34 | 22.74 | 22.89 | 22.89 | 72,923 |
03 Nov 2022 | 23.05 | 23.30 | 22.75 | 23.01 | 23.01 | 50,824 |
02 Nov 2022 | 23.32 | 23.51 | 23.07 | 23.12 | 23.12 | 47,558 |
01 Nov 2022 | 23.55 | 23.56 | 23.12 | 23.30 | 23.30 | 42,083 |
31 Oct 2022 | 23.50 | 23.50 | 23.10 | 23.34 | 23.34 | 100,909 |
28 Oct 2022 | 23.50 | 23.60 | 23.35 | 23.44 | 23.44 | 43,761 |
27 Oct 2022 | 23.37 | 23.64 | 23.16 | 23.45 | 23.45 | 52,010 |
26 Oct 2022 | 23.51 | 23.75 | 23.21 | 23.33 | 23.33 | 41,839 |
25 Oct 2022 | 23.30 | 23.53 | 23.16 | 23.53 | 23.53 | 37,805 |
24 Oct 2022 | 23.14 | 23.37 | 23.06 | 23.23 | 23.23 | 37,418 |
21 Oct 2022 | 23.26 | 23.42 | 22.90 | 23.27 | 23.27 | 29,394 |
20 Oct 2022 | 23.65 | 23.85 | 23.19 | 23.21 | 23.21 | 45,117 |
19 Oct 2022 | 24.00 | 24.08 | 23.57 | 23.59 | 23.59 | 26,472 |
18 Oct 2022 | 24.36 | 24.38 | 23.99 | 24.02 | 24.02 | 26,941 |
17 Oct 2022 | 24.10 | 24.49 | 23.95 | 24.16 | 24.16 | 26,814 |
14 Oct 2022 | 24.13 | 24.21 | 23.88 | 23.94 | 23.94 | 17,265 |
13 Oct 2022 | 23.45 | 24.15 | 23.20 | 23.85 | 23.85 | 43,722 |
12 Oct 2022 | 23.98 | 24.00 | 23.76 | 23.92 | 23.92 | 36,945 |
11 Oct 2022 | 24.23 | 24.31 | 23.91 | 24.05 | 24.05 | 26,578 |
10 Oct 2022 | 24.59 | 24.61 | 24.20 | 24.23 | 24.23 | 42,151 |
07 Oct 2022 | 24.75 | 24.88 | 24.54 | 24.59 | 24.59 | 16,826 |
06 Oct 2022 | 25.06 | 25.28 | 24.82 | 24.85 | 24.85 | 25,772 |
05 Oct 2022 | 25.22 | 25.27 | 25.05 | 25.07 | 25.07 | 15,811 |
04 Oct 2022 | 25.35 | 25.56 | 25.25 | 25.34 | 25.34 | 35,175 |
03 Oct 2022 | 25.28 | 25.46 | 25.08 | 25.30 | 25.30 | 27,900 |
30 Sept 2022 | 24.73 | 25.21 | 24.73 | 25.06 | 25.06 | 203,274 |
29 Sept 2022 | 24.55 | 24.85 | 24.40 | 24.85 | 24.85 | 52,138 |
28 Sept 2022 | 24.21 | 24.78 | 24.21 | 24.78 | 24.78 | 32,717 |
27 Sept 2022 | 24.11 | 24.32 | 23.86 | 24.32 | 24.32 | 34,756 |
26 Sept 2022 | 24.06 | 24.29 | 24.06 | 24.06 | 24.06 | 18,118 |
23 Sept 2022 | 24.32 | 24.39 | 24.00 | 24.24 | 24.24 | 42,618 |
22 Sept 2022 | 24.75 | 24.75 | 24.36 | 24.43 | 24.43 | 43,664 |
21 Sept 2022 | 24.89 | 24.96 | 24.59 | 24.74 | 24.74 | 18,850 |
20 Sept 2022 | 25.00 | 25.20 | 24.65 | 24.65 | 24.65 | 43,648 |
19 Sept 2022 | 25.37 | 25.37 | 25.01 | 25.01 | 25.01 | 39,311 |
16 Sept 2022 | 25.31 | 25.46 | 25.17 | 25.29 | 25.29 | 23,858 |
15 Sept 2022 | 25.49 | 25.51 | 25.25 | 25.50 | 25.50 | 34,884 |
14 Sept 2022 | 25.50 | 25.60 | 25.36 | 25.49 | 25.49 | 23,264 |
13 Sept 2022 | 25.29 | 25.48 | 25.07 | 25.46 | 25.46 | 27,349 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |