Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 27.07 | 27.15 | 24.86 | 26.38 | 26.38 | 40,740,200 |
02 Feb 2023 | 20.35 | 21.42 | 20.16 | 21.14 | 21.14 | 7,435,100 |
01 Feb 2023 | 19.32 | 20.26 | 18.24 | 19.97 | 19.97 | 7,067,500 |
31 Jan 2023 | 18.93 | 19.57 | 18.88 | 19.54 | 19.54 | 5,501,700 |
30 Jan 2023 | 18.19 | 19.11 | 18.16 | 18.78 | 18.78 | 5,996,000 |
27 Jan 2023 | 18.40 | 18.52 | 18.15 | 18.42 | 18.42 | 5,391,000 |
26 Jan 2023 | 18.66 | 18.83 | 18.04 | 18.43 | 18.43 | 4,737,700 |
25 Jan 2023 | 18.14 | 18.46 | 17.56 | 18.43 | 18.43 | 5,967,400 |
24 Jan 2023 | 18.57 | 18.78 | 18.21 | 18.30 | 18.30 | 5,503,600 |
23 Jan 2023 | 17.58 | 19.09 | 17.48 | 18.73 | 18.73 | 8,756,700 |
20 Jan 2023 | 16.45 | 17.74 | 16.39 | 17.47 | 17.47 | 13,926,800 |
19 Jan 2023 | 17.32 | 17.50 | 16.95 | 17.45 | 17.45 | 4,949,100 |
18 Jan 2023 | 17.81 | 18.35 | 17.54 | 17.58 | 17.58 | 4,630,400 |
17 Jan 2023 | 17.65 | 17.83 | 17.52 | 17.77 | 17.77 | 2,593,000 |
13 Jan 2023 | 17.28 | 17.88 | 17.20 | 17.74 | 17.74 | 3,008,600 |
12 Jan 2023 | 17.44 | 17.67 | 17.18 | 17.52 | 17.52 | 3,774,300 |
11 Jan 2023 | 16.98 | 17.53 | 16.93 | 17.35 | 17.35 | 4,085,200 |
10 Jan 2023 | 16.63 | 16.85 | 16.30 | 16.82 | 16.82 | 4,387,400 |
09 Jan 2023 | 16.48 | 16.64 | 15.83 | 16.51 | 16.51 | 5,687,000 |
06 Jan 2023 | 16.79 | 17.23 | 16.76 | 16.78 | 16.78 | 5,383,800 |
05 Jan 2023 | 16.01 | 16.68 | 15.84 | 16.62 | 16.62 | 4,843,100 |
04 Jan 2023 | 16.00 | 16.72 | 15.78 | 16.62 | 16.62 | 4,796,700 |
03 Jan 2023 | 16.28 | 16.35 | 15.74 | 15.76 | 15.76 | 5,510,600 |
30 Dec 2022 | 15.91 | 16.24 | 15.82 | 16.14 | 16.14 | 4,191,300 |
29 Dec 2022 | 15.84 | 16.18 | 15.83 | 16.09 | 16.09 | 4,121,700 |
28 Dec 2022 | 16.70 | 16.70 | 15.53 | 15.71 | 15.71 | 5,713,600 |
27 Dec 2022 | 17.18 | 17.22 | 16.55 | 16.67 | 16.67 | 3,629,400 |
23 Dec 2022 | 16.43 | 17.11 | 16.37 | 17.11 | 17.11 | 3,584,000 |
22 Dec 2022 | 16.32 | 16.57 | 15.81 | 16.49 | 16.49 | 4,368,700 |
21 Dec 2022 | 16.95 | 17.26 | 16.45 | 16.62 | 16.62 | 4,282,800 |
20 Dec 2022 | 16.34 | 16.69 | 16.18 | 16.48 | 16.48 | 4,389,900 |
19 Dec 2022 | 16.47 | 16.68 | 16.15 | 16.39 | 16.39 | 4,940,900 |
16 Dec 2022 | 16.56 | 16.72 | 16.20 | 16.34 | 16.34 | 6,673,300 |
15 Dec 2022 | 17.21 | 17.32 | 16.71 | 16.78 | 16.78 | 5,122,000 |
14 Dec 2022 | 17.44 | 17.79 | 17.13 | 17.58 | 17.58 | 5,267,600 |
13 Dec 2022 | 18.56 | 18.74 | 17.34 | 17.51 | 17.51 | 5,778,300 |
12 Dec 2022 | 17.50 | 17.92 | 17.34 | 17.91 | 17.91 | 4,944,100 |
09 Dec 2022 | 17.31 | 17.54 | 17.15 | 17.42 | 17.42 | 5,404,600 |
08 Dec 2022 | 17.78 | 17.96 | 17.27 | 17.55 | 17.55 | 5,819,400 |
07 Dec 2022 | 18.02 | 18.12 | 17.46 | 17.73 | 17.73 | 7,978,900 |
06 Dec 2022 | 19.40 | 19.65 | 18.32 | 18.40 | 18.40 | 9,474,400 |
05 Dec 2022 | 19.98 | 20.00 | 19.25 | 19.42 | 19.42 | 5,655,900 |
02 Dec 2022 | 19.77 | 20.40 | 19.67 | 20.20 | 20.20 | 4,264,000 |
01 Dec 2022 | 20.95 | 20.99 | 19.96 | 20.00 | 20.00 | 4,812,100 |
30 Nov 2022 | 20.80 | 21.03 | 20.47 | 20.97 | 20.97 | 5,537,500 |
29 Nov 2022 | 20.55 | 20.85 | 20.09 | 20.73 | 20.73 | 4,571,100 |
28 Nov 2022 | 21.63 | 21.84 | 20.40 | 20.51 | 20.51 | 6,461,100 |
28 Nov 2022 | 0.19 Dividend | |||||
25 Nov 2022 | 21.69 | 22.20 | 21.55 | 22.13 | 21.94 | 3,903,600 |
23 Nov 2022 | 20.60 | 22.11 | 20.40 | 21.69 | 21.50 | 19,682,100 |
22 Nov 2022 | 21.90 | 22.87 | 21.82 | 22.65 | 22.46 | 12,131,400 |
21 Nov 2022 | 21.24 | 21.59 | 21.06 | 21.27 | 21.09 | 4,206,200 |
18 Nov 2022 | 21.52 | 22.32 | 21.02 | 21.45 | 21.27 | 7,179,900 |
17 Nov 2022 | 20.07 | 21.17 | 19.78 | 21.09 | 20.91 | 7,269,900 |
16 Nov 2022 | 20.62 | 20.69 | 19.31 | 19.93 | 19.76 | 7,202,800 |
15 Nov 2022 | 21.76 | 22.20 | 21.49 | 21.67 | 21.48 | 2,816,000 |
14 Nov 2022 | 21.37 | 21.92 | 21.15 | 21.17 | 20.99 | 3,411,700 |
11 Nov 2022 | 20.80 | 21.91 | 20.68 | 21.59 | 21.40 | 3,673,600 |
10 Nov 2022 | 20.05 | 20.81 | 20.01 | 20.63 | 20.45 | 4,944,400 |
09 Nov 2022 | 19.97 | 20.13 | 19.02 | 19.05 | 18.89 | 3,409,700 |
08 Nov 2022 | 20.25 | 20.53 | 19.69 | 20.23 | 20.06 | 4,927,200 |
07 Nov 2022 | 19.14 | 19.56 | 18.71 | 19.50 | 19.33 | 2,545,900 |
04 Nov 2022 | 19.55 | 19.72 | 18.74 | 19.12 | 18.96 | 3,583,500 |
03 Nov 2022 | 18.64 | 19.47 | 18.40 | 19.10 | 18.94 | 3,812,300 |
02 Nov 2022 | 19.74 | 19.89 | 18.82 | 18.82 | 18.66 | 3,987,000 |
01 Nov 2022 | 20.81 | 20.99 | 19.52 | 19.81 | 19.64 | 4,019,100 |
31 Oct 2022 | 20.44 | 20.66 | 20.22 | 20.34 | 20.17 | 3,145,600 |
28 Oct 2022 | 20.54 | 20.93 | 19.99 | 20.52 | 20.34 | 4,746,000 |
27 Oct 2022 | 21.10 | 21.45 | 20.57 | 20.62 | 20.44 | 3,301,000 |
26 Oct 2022 | 20.89 | 21.35 | 20.63 | 20.84 | 20.66 | 3,613,600 |
25 Oct 2022 | 20.05 | 21.15 | 19.87 | 20.90 | 20.72 | 3,721,500 |
24 Oct 2022 | 20.14 | 20.33 | 19.81 | 20.07 | 19.90 | 3,385,200 |
21 Oct 2022 | 19.41 | 20.17 | 19.40 | 20.11 | 19.94 | 3,530,400 |
20 Oct 2022 | 19.74 | 20.19 | 19.27 | 19.41 | 19.24 | 3,761,400 |
19 Oct 2022 | 19.83 | 20.09 | 19.10 | 19.72 | 19.55 | 5,080,000 |
18 Oct 2022 | 19.96 | 20.39 | 19.45 | 19.98 | 19.81 | 7,454,400 |
17 Oct 2022 | 18.61 | 19.34 | 18.61 | 19.23 | 19.06 | 4,047,900 |
14 Oct 2022 | 18.88 | 19.08 | 18.03 | 18.12 | 17.96 | 4,493,200 |
13 Oct 2022 | 18.17 | 18.89 | 17.59 | 18.74 | 18.58 | 4,024,400 |
12 Oct 2022 | 18.64 | 18.85 | 18.40 | 18.55 | 18.39 | 3,440,800 |
11 Oct 2022 | 18.41 | 19.27 | 18.06 | 18.68 | 18.52 | 3,847,800 |
10 Oct 2022 | 19.52 | 19.67 | 17.98 | 18.44 | 18.28 | 4,180,100 |
07 Oct 2022 | 18.93 | 19.42 | 18.71 | 19.34 | 19.17 | 5,058,900 |
06 Oct 2022 | 19.27 | 19.86 | 18.90 | 19.24 | 19.07 | 9,694,500 |
05 Oct 2022 | 18.33 | 19.49 | 18.18 | 19.35 | 19.18 | 5,759,200 |
04 Oct 2022 | 17.98 | 18.74 | 17.82 | 18.70 | 18.54 | 4,985,500 |
03 Oct 2022 | 16.99 | 17.50 | 16.73 | 17.34 | 17.19 | 4,671,600 |
30 Sept 2022 | 16.49 | 17.26 | 16.14 | 16.73 | 16.59 | 6,908,800 |
29 Sept 2022 | 17.58 | 17.63 | 16.69 | 16.93 | 16.78 | 5,950,800 |
28 Sept 2022 | 17.65 | 18.37 | 17.65 | 18.02 | 17.87 | 5,099,600 |
27 Sept 2022 | 17.85 | 18.05 | 17.48 | 17.74 | 17.59 | 3,727,900 |
26 Sept 2022 | 17.82 | 18.52 | 17.58 | 17.60 | 17.45 | 4,503,200 |
23 Sept 2022 | 18.03 | 18.48 | 17.42 | 17.96 | 17.81 | 6,237,600 |
22 Sept 2022 | 19.47 | 19.56 | 18.35 | 18.37 | 18.21 | 4,281,400 |
21 Sept 2022 | 19.32 | 20.02 | 19.29 | 19.33 | 19.16 | 5,803,800 |
20 Sept 2022 | 19.58 | 19.83 | 19.09 | 19.25 | 19.08 | 8,330,100 |
19 Sept 2022 | 18.69 | 19.65 | 18.60 | 19.64 | 19.47 | 6,382,100 |
16 Sept 2022 | 18.25 | 19.07 | 18.24 | 18.90 | 18.74 | 10,167,100 |
15 Sept 2022 | 18.38 | 18.99 | 18.01 | 18.37 | 18.21 | 9,372,700 |
14 Sept 2022 | 18.46 | 18.55 | 17.75 | 17.98 | 17.83 | 4,815,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |