Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 28.70 | 28.75 | 28.56 | 28.66 | 28.66 | 6,125 |
06 Feb 2023 | 28.77 | 28.90 | 28.59 | 28.73 | 28.73 | 22,815 |
03 Feb 2023 | 29.17 | 29.17 | 28.81 | 29.13 | 29.13 | 327,783 |
02 Feb 2023 | 28.96 | 29.21 | 28.96 | 29.21 | 29.21 | 7,756 |
01 Feb 2023 | 28.57 | 28.65 | 28.50 | 28.53 | 28.53 | 19,834 |
31 Jan 2023 | 28.33 | 28.43 | 28.09 | 28.43 | 28.43 | 11,831 |
30 Jan 2023 | 28.56 | 28.58 | 28.35 | 28.46 | 28.46 | 5,034 |
27 Jan 2023 | 28.50 | 28.63 | 28.45 | 28.56 | 28.56 | 99,509 |
26 Jan 2023 | 28.40 | 28.50 | 28.28 | 28.33 | 28.33 | 535,409 |
25 Jan 2023 | 28.26 | 28.26 | 27.92 | 28.06 | 28.06 | 525,250 |
24 Jan 2023 | 28.33 | 28.35 | 28.10 | 28.30 | 28.30 | 6,571 |
23 Jan 2023 | 28.05 | 28.35 | 27.98 | 28.30 | 28.30 | 17,527 |
20 Jan 2023 | 27.71 | 27.79 | 27.59 | 27.81 | 27.81 | 2,927 |
19 Jan 2023 | 27.75 | 27.77 | 27.50 | 27.52 | 27.52 | 8,571 |
18 Jan 2023 | 28.10 | 28.30 | 28.00 | 28.01 | 28.01 | 1,566 |
17 Jan 2023 | 28.00 | 28.19 | 27.98 | 28.05 | 28.05 | 2,747 |
16 Jan 2023 | 28.01 | 28.07 | 27.92 | 28.06 | 28.06 | 9,773 |
13 Jan 2023 | 27.93 | 27.98 | 27.71 | 27.89 | 27.89 | 23,670 |
12 Jan 2023 | 27.71 | 28.00 | 27.60 | 27.81 | 27.81 | 7,035 |
11 Jan 2023 | 27.40 | 27.59 | 27.38 | 27.54 | 27.54 | 125,795 |
10 Jan 2023 | 27.22 | 27.30 | 27.12 | 27.25 | 27.25 | 14,985 |
09 Jan 2023 | 27.25 | 27.58 | 27.25 | 27.59 | 27.59 | 2,810 |
06 Jan 2023 | 26.62 | 27.03 | 26.55 | 27.04 | 27.04 | 5,572 |
05 Jan 2023 | 26.82 | 26.95 | 26.57 | 26.58 | 26.58 | 890,802 |
04 Jan 2023 | 26.78 | 26.90 | 26.70 | 26.90 | 26.90 | 15,216 |
03 Jan 2023 | 26.87 | 26.98 | 26.59 | 26.61 | 26.61 | 19,043 |
30 Dec 2022 | 26.70 | 26.75 | 26.67 | 26.67 | 26.67 | 685 |
29 Dec 2022 | 26.43 | 26.81 | 26.42 | 26.78 | 26.78 | 20,512 |
28 Dec 2022 | 26.78 | 26.84 | 26.50 | 26.52 | 26.52 | 37,288 |
23 Dec 2022 | 26.64 | 26.72 | 26.60 | 26.67 | 26.67 | 4,214 |
22 Dec 2022 | 27.03 | 27.06 | 26.50 | 26.51 | 26.51 | 3,750 |
21 Dec 2022 | 26.71 | 26.97 | 26.66 | 26.95 | 26.95 | 9,778 |
20 Dec 2022 | 26.39 | 26.63 | 26.38 | 26.49 | 26.49 | 6,173 |
19 Dec 2022 | 26.78 | 26.87 | 26.58 | 26.58 | 26.58 | 19,138 |
16 Dec 2022 | 26.96 | 26.97 | 26.61 | 26.64 | 26.64 | 23,860 |
15 Dec 2022 | 27.56 | 27.63 | 27.00 | 27.00 | 27.00 | 8,246 |
14 Dec 2022 | 27.83 | 27.98 | 27.78 | 27.99 | 27.99 | 6,465 |
13 Dec 2022 | 27.56 | 28.40 | 27.56 | 28.05 | 28.05 | 17,267 |
12 Dec 2022 | 27.24 | 27.35 | 27.22 | 27.33 | 27.33 | 6,060 |
09 Dec 2022 | 27.47 | 27.58 | 27.20 | 27.47 | 27.47 | 3,742 |
08 Dec 2022 | 27.25 | 27.41 | 27.18 | 27.36 | 27.36 | 1,454 |
07 Dec 2022 | 27.22 | 27.27 | 27.09 | 27.16 | 27.16 | 6,081 |
06 Dec 2022 | 27.59 | 27.67 | 27.31 | 27.35 | 27.35 | 20,609 |
05 Dec 2022 | 27.97 | 28.13 | 27.72 | 27.72 | 27.72 | 13,968 |
02 Dec 2022 | 28.00 | 28.10 | 27.64 | 27.92 | 27.92 | 12,181 |
01 Dec 2022 | 28.07 | 28.22 | 27.98 | 28.02 | 28.02 | 6,624 |
30 Nov 2022 | 27.33 | 27.42 | 27.19 | 27.28 | 27.28 | 3,395 |
29 Nov 2022 | 27.46 | 27.47 | 27.30 | 27.19 | 27.19 | 74,611 |
28 Nov 2022 | 27.57 | 27.59 | 27.45 | 27.47 | 27.47 | 9,388 |
25 Nov 2022 | 27.75 | 27.78 | 27.66 | 27.71 | 27.71 | 8,627 |
24 Nov 2022 | 27.70 | 27.81 | 27.70 | 27.78 | 27.78 | 13,483 |
23 Nov 2022 | 27.50 | 27.65 | 27.42 | 27.63 | 27.63 | 47,358 |
22 Nov 2022 | 27.09 | 27.27 | 27.03 | 27.27 | 27.27 | 10,473 |
21 Nov 2022 | 27.06 | 27.14 | 26.97 | 27.00 | 27.00 | 2,601 |
18 Nov 2022 | 27.10 | 27.35 | 27.05 | 27.19 | 27.19 | 5,676 |
17 Nov 2022 | 27.30 | 27.32 | 26.78 | 26.91 | 26.91 | 61,356 |
16 Nov 2022 | 27.48 | 27.51 | 27.20 | 27.23 | 27.23 | 11,490 |
15 Nov 2022 | 27.35 | 27.65 | 27.33 | 27.49 | 27.49 | 4,624 |
14 Nov 2022 | 27.28 | 27.38 | 27.20 | 27.24 | 27.24 | 4,966 |
11 Nov 2022 | 27.20 | 27.31 | 27.13 | 27.14 | 27.14 | 30,566 |
10 Nov 2022 | 25.63 | 26.80 | 25.61 | 26.82 | 26.82 | 17,400 |
09 Nov 2022 | 26.19 | 26.19 | 25.83 | 25.93 | 25.93 | 32,178 |
08 Nov 2022 | 25.84 | 26.24 | 25.84 | 26.25 | 26.25 | 26,490 |
07 Nov 2022 | 25.58 | 25.89 | 25.58 | 25.83 | 25.83 | 6,951 |
04 Nov 2022 | 25.33 | 25.76 | 25.33 | 25.52 | 25.52 | 93,045 |
03 Nov 2022 | 25.46 | 25.50 | 25.10 | 25.33 | 25.33 | 24,772 |
02 Nov 2022 | 26.12 | 26.17 | 25.92 | 25.89 | 25.89 | 51,194 |
01 Nov 2022 | 26.26 | 26.44 | 25.98 | 26.03 | 26.03 | 8,570 |
31 Oct 2022 | 26.31 | 26.31 | 26.02 | 26.11 | 26.11 | 8,415 |
28 Oct 2022 | 25.58 | 26.06 | 25.58 | 26.03 | 26.03 | 20,679 |
27 Oct 2022 | 25.99 | 26.03 | 25.85 | 25.96 | 25.96 | 50,177 |
26 Oct 2022 | 25.83 | 26.24 | 25.83 | 26.24 | 26.24 | 69,643 |
25 Oct 2022 | 25.58 | 25.88 | 25.43 | 25.91 | 25.91 | 3,157 |
24 Oct 2022 | 25.34 | 25.51 | 25.09 | 25.42 | 25.42 | 18,780 |
21 Oct 2022 | 24.69 | 25.01 | 24.49 | 24.91 | 24.91 | 10,183 |
20 Oct 2022 | 24.89 | 25.18 | 24.80 | 25.08 | 25.08 | 10,834 |
19 Oct 2022 | 25.19 | 25.21 | 24.94 | 24.99 | 24.99 | 1,060 |
18 Oct 2022 | 25.26 | 25.40 | 25.00 | 25.00 | 25.00 | 25,319 |
17 Oct 2022 | 24.46 | 24.95 | 24.40 | 24.89 | 24.89 | 14,968 |
14 Oct 2022 | 24.91 | 25.08 | 24.47 | 24.54 | 24.54 | 40,799 |
13 Oct 2022 | 24.25 | 24.45 | 23.64 | 24.44 | 24.44 | 4,154,764 |
12 Oct 2022 | 24.43 | 24.47 | 24.19 | 24.31 | 24.31 | 29,706 |
11 Oct 2022 | 24.39 | 24.42 | 24.17 | 24.39 | 24.39 | 27,989 |
10 Oct 2022 | 24.60 | 24.73 | 24.44 | 24.48 | 24.48 | 9,398 |
07 Oct 2022 | 25.17 | 25.33 | 24.83 | 24.85 | 24.85 | 7,196 |
06 Oct 2022 | 25.63 | 25.69 | 25.32 | 25.48 | 25.48 | 36,144 |
05 Oct 2022 | 25.61 | 25.61 | 25.23 | 25.32 | 25.32 | 2,558 |
04 Oct 2022 | 25.21 | 25.69 | 25.18 | 25.69 | 25.69 | 18,816 |
03 Oct 2022 | 24.31 | 24.82 | 24.24 | 24.79 | 24.79 | 49,048 |
30 Sept 2022 | 24.65 | 24.82 | 24.41 | 24.74 | 24.74 | 12,132 |
29 Sept 2022 | 24.86 | 24.86 | 24.39 | 24.50 | 24.50 | 9,933 |
28 Sept 2022 | 24.36 | 24.79 | 24.17 | 24.77 | 24.77 | 38,342 |
27 Sept 2022 | 24.82 | 24.94 | 24.60 | 24.61 | 24.61 | 46,264 |
26 Sept 2022 | 24.65 | 24.97 | 24.59 | 24.69 | 24.69 | 71,632 |
23 Sept 2022 | 25.34 | 25.40 | 24.83 | 24.85 | 24.85 | 81,086 |
22 Sept 2022 | 25.47 | 25.86 | 25.38 | 25.41 | 25.41 | 15,774 |
21 Sept 2022 | 25.94 | 26.18 | 25.90 | 26.11 | 26.11 | 14,488 |
20 Sept 2022 | 26.45 | 26.51 | 25.99 | 26.09 | 26.09 | 70,228 |
16 Sept 2022 | 26.25 | 26.26 | 26.05 | 26.14 | 26.14 | 18,870 |
15 Sept 2022 | 26.68 | 26.78 | 26.47 | 26.56 | 26.56 | 18,895 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |