Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 23.10 | 24.37 | 23.08 | 23.95 | 23.95 | 1,179,300 |
26 Jan 2023 | 23.86 | 23.99 | 22.79 | 23.17 | 23.17 | 1,962,800 |
25 Jan 2023 | 23.43 | 23.97 | 23.37 | 23.60 | 23.60 | 1,147,700 |
24 Jan 2023 | 23.96 | 24.42 | 23.85 | 24.04 | 24.04 | 1,013,800 |
23 Jan 2023 | 23.52 | 24.18 | 23.25 | 24.15 | 24.15 | 1,380,300 |
20 Jan 2023 | 22.85 | 23.51 | 22.59 | 23.50 | 23.50 | 1,091,800 |
19 Jan 2023 | 22.79 | 23.05 | 22.58 | 22.66 | 22.66 | 1,511,300 |
18 Jan 2023 | 23.10 | 23.47 | 22.96 | 23.09 | 23.09 | 1,386,800 |
17 Jan 2023 | 22.44 | 23.19 | 22.28 | 22.77 | 22.77 | 1,876,500 |
13 Jan 2023 | 22.57 | 22.89 | 22.46 | 22.65 | 22.65 | 2,331,100 |
12 Jan 2023 | 23.90 | 23.90 | 22.71 | 22.86 | 22.86 | 3,947,900 |
11 Jan 2023 | 23.06 | 23.49 | 22.82 | 23.48 | 23.48 | 1,963,800 |
10 Jan 2023 | 22.28 | 23.00 | 22.19 | 22.98 | 22.98 | 1,455,900 |
09 Jan 2023 | 22.52 | 22.83 | 22.27 | 22.71 | 22.71 | 1,328,300 |
06 Jan 2023 | 22.07 | 22.45 | 21.46 | 22.17 | 22.17 | 1,862,600 |
05 Jan 2023 | 21.48 | 21.86 | 21.28 | 21.77 | 21.77 | 3,232,900 |
04 Jan 2023 | 21.62 | 22.50 | 21.38 | 22.48 | 22.48 | 2,393,400 |
03 Jan 2023 | 20.92 | 21.36 | 20.74 | 21.07 | 21.07 | 1,408,200 |
30 Dec 2022 | 20.42 | 20.63 | 20.08 | 20.32 | 20.32 | 1,253,500 |
29 Dec 2022 | 20.09 | 20.87 | 19.87 | 20.87 | 20.87 | 1,336,500 |
28 Dec 2022 | 20.67 | 20.92 | 19.74 | 19.86 | 19.86 | 1,427,400 |
27 Dec 2022 | 20.55 | 20.75 | 20.32 | 20.69 | 20.69 | 895,500 |
23 Dec 2022 | 20.44 | 20.72 | 20.24 | 20.69 | 20.69 | 1,145,400 |
22 Dec 2022 | 20.67 | 20.87 | 19.97 | 20.43 | 20.43 | 2,172,600 |
21 Dec 2022 | 20.94 | 21.31 | 20.87 | 21.09 | 21.09 | 1,387,400 |
20 Dec 2022 | 20.54 | 21.26 | 20.54 | 20.71 | 20.71 | 1,930,100 |
19 Dec 2022 | 21.52 | 21.76 | 20.79 | 20.81 | 20.81 | 2,658,700 |
16 Dec 2022 | 21.00 | 21.77 | 21.00 | 21.65 | 21.65 | 3,345,700 |
15 Dec 2022 | 20.91 | 21.48 | 20.91 | 21.24 | 21.24 | 2,610,000 |
14 Dec 2022 | 21.34 | 21.74 | 21.21 | 21.47 | 21.47 | 2,945,400 |
13 Dec 2022 | 21.69 | 21.92 | 20.56 | 21.01 | 21.01 | 2,366,900 |
12 Dec 2022 | 19.45 | 20.32 | 19.45 | 20.18 | 20.18 | 1,837,200 |
09 Dec 2022 | 19.19 | 20.04 | 19.19 | 19.58 | 19.58 | 1,931,500 |
08 Dec 2022 | 19.01 | 19.53 | 18.82 | 19.36 | 19.36 | 1,713,800 |
07 Dec 2022 | 19.07 | 19.44 | 18.73 | 19.04 | 19.04 | 1,938,800 |
06 Dec 2022 | 20.28 | 20.46 | 19.08 | 19.14 | 19.14 | 2,249,100 |
05 Dec 2022 | 19.88 | 20.39 | 19.79 | 20.27 | 20.27 | 1,985,000 |
02 Dec 2022 | 19.69 | 20.23 | 19.18 | 20.15 | 20.15 | 1,710,200 |
01 Dec 2022 | 19.43 | 20.32 | 19.43 | 20.21 | 20.21 | 2,299,900 |
30 Nov 2022 | 17.87 | 19.37 | 17.59 | 19.34 | 19.34 | 4,492,400 |
29 Nov 2022 | 16.76 | 18.47 | 16.76 | 17.75 | 17.75 | 5,358,900 |
28 Nov 2022 | 18.14 | 18.44 | 17.27 | 17.41 | 17.41 | 4,008,700 |
25 Nov 2022 | 18.72 | 18.81 | 18.54 | 18.57 | 18.57 | 344,300 |
23 Nov 2022 | 18.48 | 18.82 | 18.28 | 18.76 | 18.76 | 663,000 |
22 Nov 2022 | 18.80 | 18.80 | 18.18 | 18.58 | 18.58 | 1,596,500 |
21 Nov 2022 | 18.62 | 18.89 | 18.36 | 18.64 | 18.64 | 1,038,000 |
18 Nov 2022 | 19.46 | 19.47 | 18.65 | 18.86 | 18.86 | 1,772,200 |
17 Nov 2022 | 18.75 | 19.01 | 18.44 | 18.93 | 18.93 | 1,504,700 |
16 Nov 2022 | 19.71 | 19.89 | 19.03 | 19.46 | 19.46 | 1,527,100 |
15 Nov 2022 | 19.75 | 20.01 | 19.30 | 19.88 | 19.88 | 1,463,400 |
14 Nov 2022 | 19.37 | 19.52 | 18.91 | 19.00 | 19.00 | 2,008,000 |
11 Nov 2022 | 18.75 | 19.86 | 18.69 | 19.62 | 19.62 | 1,546,000 |
10 Nov 2022 | 17.21 | 19.05 | 17.21 | 18.73 | 18.73 | 2,326,900 |
09 Nov 2022 | 16.42 | 16.52 | 16.11 | 16.15 | 16.15 | 1,238,200 |
08 Nov 2022 | 16.80 | 17.06 | 16.36 | 16.64 | 16.64 | 1,117,900 |
07 Nov 2022 | 16.49 | 16.68 | 16.02 | 16.61 | 16.61 | 1,125,500 |
04 Nov 2022 | 16.18 | 16.40 | 15.84 | 16.31 | 16.31 | 1,499,400 |
03 Nov 2022 | 15.83 | 16.17 | 15.12 | 15.86 | 15.86 | 1,461,600 |
02 Nov 2022 | 17.25 | 17.36 | 16.22 | 16.25 | 16.25 | 2,478,700 |
01 Nov 2022 | 17.87 | 17.94 | 17.04 | 17.27 | 17.27 | 2,687,700 |
31 Oct 2022 | 17.90 | 17.91 | 17.36 | 17.51 | 17.51 | 1,070,500 |
28 Oct 2022 | 17.38 | 18.20 | 17.29 | 18.06 | 18.06 | 2,065,600 |
27 Oct 2022 | 17.25 | 18.14 | 16.99 | 17.52 | 17.52 | 2,549,400 |
26 Oct 2022 | 16.75 | 17.57 | 16.61 | 17.09 | 17.09 | 1,668,700 |
25 Oct 2022 | 16.00 | 17.01 | 15.86 | 16.92 | 16.92 | 1,191,800 |
24 Oct 2022 | 16.01 | 16.23 | 15.74 | 15.86 | 15.86 | 1,322,400 |
21 Oct 2022 | 15.27 | 16.07 | 15.23 | 15.88 | 15.88 | 1,730,500 |
20 Oct 2022 | 15.60 | 16.07 | 15.22 | 15.22 | 15.22 | 2,452,700 |
19 Oct 2022 | 16.41 | 16.44 | 15.19 | 15.56 | 15.56 | 3,285,300 |
18 Oct 2022 | 16.73 | 17.27 | 16.30 | 16.69 | 16.69 | 2,681,900 |
17 Oct 2022 | 16.79 | 17.04 | 15.84 | 16.08 | 16.08 | 1,673,400 |
14 Oct 2022 | 16.95 | 17.00 | 16.19 | 16.24 | 16.24 | 2,720,700 |
13 Oct 2022 | 16.37 | 17.44 | 15.39 | 17.17 | 17.17 | 2,129,200 |
12 Oct 2022 | 17.19 | 17.38 | 16.83 | 17.16 | 17.16 | 1,235,900 |
11 Oct 2022 | 17.22 | 17.40 | 16.52 | 17.24 | 17.24 | 1,747,000 |
10 Oct 2022 | 17.85 | 17.94 | 17.40 | 17.45 | 17.45 | 1,189,900 |
07 Oct 2022 | 18.29 | 18.29 | 17.50 | 17.75 | 17.75 | 1,951,000 |
06 Oct 2022 | 18.17 | 19.22 | 18.17 | 18.77 | 18.77 | 3,068,100 |
05 Oct 2022 | 18.18 | 18.49 | 17.83 | 18.29 | 18.29 | 1,143,500 |
04 Oct 2022 | 18.02 | 18.73 | 17.99 | 18.61 | 18.61 | 3,291,400 |
03 Oct 2022 | 16.95 | 17.66 | 16.67 | 17.43 | 17.43 | 1,877,200 |
30 Sept 2022 | 16.56 | 17.14 | 16.47 | 16.62 | 16.62 | 1,636,900 |
29 Sept 2022 | 16.37 | 16.67 | 16.14 | 16.65 | 16.65 | 1,636,300 |
28 Sept 2022 | 15.96 | 16.88 | 15.96 | 16.78 | 16.78 | 1,580,800 |
27 Sept 2022 | 16.24 | 16.32 | 15.70 | 15.89 | 15.89 | 1,068,800 |
26 Sept 2022 | 16.29 | 16.77 | 15.82 | 15.90 | 15.90 | 1,449,200 |
23 Sept 2022 | 16.65 | 16.79 | 16.08 | 16.35 | 16.35 | 2,171,800 |
22 Sept 2022 | 17.29 | 17.48 | 16.83 | 16.96 | 16.96 | 1,306,500 |
21 Sept 2022 | 17.80 | 18.22 | 17.44 | 17.45 | 17.45 | 1,199,200 |
20 Sept 2022 | 17.79 | 17.81 | 17.27 | 17.55 | 17.55 | 1,212,900 |
19 Sept 2022 | 17.74 | 18.39 | 17.74 | 18.15 | 18.15 | 940,000 |
16 Sept 2022 | 17.73 | 18.16 | 17.46 | 17.96 | 17.96 | 2,182,000 |
15 Sept 2022 | 17.88 | 18.70 | 17.88 | 18.12 | 18.12 | 1,117,300 |
14 Sept 2022 | 18.31 | 18.41 | 17.58 | 17.91 | 17.91 | 1,695,800 |
13 Sept 2022 | 18.82 | 19.02 | 18.43 | 18.47 | 18.47 | 1,703,700 |
12 Sept 2022 | 19.93 | 20.45 | 19.78 | 20.01 | 20.01 | 1,040,200 |
09 Sept 2022 | 19.29 | 19.83 | 19.08 | 19.74 | 19.74 | 2,868,800 |
08 Sept 2022 | 18.46 | 19.01 | 18.27 | 18.98 | 18.98 | 3,014,500 |
07 Sept 2022 | 18.14 | 18.89 | 18.06 | 18.74 | 18.74 | 2,384,800 |
06 Sept 2022 | 18.34 | 18.47 | 17.80 | 18.07 | 18.07 | 1,812,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |