Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 22.20 | 23.08 | 22.15 | 22.77 | 22.77 | 5,551,200 |
26 Jan 2023 | 22.78 | 22.99 | 21.96 | 22.44 | 22.44 | 5,449,700 |
25 Jan 2023 | 20.88 | 22.15 | 20.04 | 22.06 | 22.06 | 6,166,400 |
24 Jan 2023 | 21.50 | 22.27 | 21.17 | 21.46 | 21.46 | 4,519,000 |
23 Jan 2023 | 21.03 | 22.36 | 20.77 | 22.34 | 22.34 | 7,487,500 |
20 Jan 2023 | 19.51 | 20.87 | 19.43 | 20.77 | 20.77 | 3,009,700 |
19 Jan 2023 | 19.88 | 20.00 | 18.92 | 19.28 | 19.28 | 3,863,100 |
18 Jan 2023 | 20.76 | 21.02 | 19.95 | 20.30 | 20.30 | 3,840,100 |
17 Jan 2023 | 19.95 | 20.95 | 19.68 | 20.17 | 20.17 | 4,441,500 |
13 Jan 2023 | 19.29 | 20.03 | 19.29 | 19.91 | 19.91 | 3,063,900 |
12 Jan 2023 | 19.38 | 19.70 | 18.74 | 19.55 | 19.55 | 2,001,100 |
11 Jan 2023 | 18.50 | 19.26 | 18.33 | 19.24 | 19.24 | 3,340,000 |
10 Jan 2023 | 17.82 | 18.33 | 17.63 | 18.32 | 18.32 | 3,818,700 |
09 Jan 2023 | 17.72 | 18.33 | 17.43 | 17.99 | 17.99 | 6,850,100 |
06 Jan 2023 | 17.28 | 17.69 | 17.02 | 17.43 | 17.43 | 3,813,500 |
05 Jan 2023 | 18.22 | 18.39 | 17.25 | 17.28 | 17.28 | 4,600,500 |
04 Jan 2023 | 17.84 | 18.43 | 17.54 | 18.42 | 18.42 | 4,065,000 |
03 Jan 2023 | 18.43 | 18.76 | 17.51 | 17.55 | 17.55 | 3,711,700 |
30 Dec 2022 | 17.61 | 18.13 | 17.58 | 18.03 | 18.03 | 2,365,000 |
29 Dec 2022 | 16.93 | 18.18 | 16.87 | 17.95 | 17.95 | 2,934,400 |
28 Dec 2022 | 16.98 | 17.18 | 16.75 | 16.75 | 16.75 | 3,408,500 |
27 Dec 2022 | 17.39 | 17.54 | 16.73 | 17.15 | 17.15 | 2,523,300 |
23 Dec 2022 | 17.45 | 17.64 | 17.27 | 17.62 | 17.62 | 2,614,700 |
22 Dec 2022 | 17.42 | 17.66 | 16.86 | 17.65 | 17.65 | 3,433,200 |
21 Dec 2022 | 17.75 | 18.10 | 17.33 | 17.77 | 17.77 | 5,710,700 |
20 Dec 2022 | 17.58 | 18.16 | 17.51 | 17.60 | 17.60 | 4,257,600 |
19 Dec 2022 | 18.61 | 18.76 | 17.66 | 17.77 | 17.77 | 4,681,900 |
16 Dec 2022 | 18.71 | 19.13 | 18.51 | 18.76 | 18.76 | 6,261,400 |
15 Dec 2022 | 19.21 | 19.34 | 18.52 | 18.74 | 18.74 | 6,132,000 |
14 Dec 2022 | 19.56 | 20.13 | 19.32 | 19.77 | 19.77 | 4,287,500 |
13 Dec 2022 | 21.18 | 21.30 | 19.34 | 19.62 | 19.62 | 5,903,700 |
12 Dec 2022 | 19.38 | 20.02 | 19.25 | 19.87 | 19.87 | 4,157,400 |
09 Dec 2022 | 18.86 | 19.52 | 18.63 | 19.30 | 19.30 | 4,742,300 |
08 Dec 2022 | 17.41 | 18.98 | 17.22 | 18.96 | 18.96 | 5,378,900 |
07 Dec 2022 | 16.66 | 17.33 | 16.52 | 17.22 | 17.22 | 4,123,200 |
06 Dec 2022 | 16.78 | 16.87 | 16.34 | 16.72 | 16.72 | 6,191,400 |
05 Dec 2022 | 17.81 | 18.18 | 16.66 | 16.75 | 16.75 | 4,220,100 |
02 Dec 2022 | 17.83 | 18.20 | 17.52 | 17.99 | 17.99 | 3,098,600 |
01 Dec 2022 | 18.31 | 18.82 | 18.10 | 18.34 | 18.34 | 8,667,900 |
30 Nov 2022 | 17.31 | 18.66 | 17.19 | 18.36 | 18.36 | 19,798,300 |
29 Nov 2022 | 18.06 | 18.39 | 17.03 | 17.12 | 17.12 | 4,943,500 |
28 Nov 2022 | 18.55 | 19.02 | 17.98 | 18.00 | 18.00 | 3,739,100 |
25 Nov 2022 | 18.50 | 18.95 | 18.39 | 18.82 | 18.82 | 1,717,400 |
23 Nov 2022 | 18.17 | 18.70 | 17.95 | 18.63 | 18.63 | 2,385,300 |
22 Nov 2022 | 18.14 | 18.30 | 17.83 | 18.22 | 18.22 | 3,406,800 |
21 Nov 2022 | 18.00 | 18.28 | 17.80 | 18.22 | 18.22 | 4,949,300 |
18 Nov 2022 | 18.70 | 18.82 | 18.13 | 18.20 | 18.20 | 5,601,800 |
17 Nov 2022 | 18.39 | 18.59 | 17.75 | 18.45 | 18.45 | 6,364,300 |
16 Nov 2022 | 20.00 | 20.20 | 18.77 | 18.98 | 18.98 | 6,386,200 |
15 Nov 2022 | 21.00 | 21.19 | 19.56 | 20.45 | 20.45 | 12,472,800 |
14 Nov 2022 | 20.10 | 21.39 | 19.48 | 20.75 | 20.75 | 11,627,400 |
11 Nov 2022 | 21.50 | 21.80 | 19.71 | 20.48 | 20.48 | 21,978,700 |
10 Nov 2022 | 19.19 | 20.41 | 19.13 | 20.00 | 20.00 | 13,132,200 |
09 Nov 2022 | 18.50 | 18.78 | 17.05 | 17.64 | 17.64 | 9,141,200 |
08 Nov 2022 | 18.94 | 19.60 | 18.25 | 19.00 | 19.00 | 5,894,800 |
07 Nov 2022 | 19.29 | 19.50 | 18.34 | 18.86 | 18.86 | 4,815,400 |
04 Nov 2022 | 20.08 | 20.34 | 17.99 | 18.99 | 18.99 | 8,809,500 |
03 Nov 2022 | 19.72 | 20.16 | 19.17 | 19.84 | 19.84 | 5,487,300 |
02 Nov 2022 | 21.98 | 22.12 | 19.85 | 20.05 | 20.05 | 6,843,300 |
01 Nov 2022 | 22.85 | 23.00 | 21.76 | 22.01 | 22.01 | 4,637,200 |
31 Oct 2022 | 21.97 | 22.50 | 21.78 | 22.09 | 22.09 | 2,730,400 |
28 Oct 2022 | 21.60 | 22.25 | 21.43 | 22.17 | 22.17 | 3,283,600 |
27 Oct 2022 | 21.98 | 23.00 | 21.63 | 21.96 | 21.96 | 4,541,600 |
26 Oct 2022 | 21.75 | 22.86 | 21.19 | 21.71 | 21.71 | 6,579,400 |
25 Oct 2022 | 20.90 | 22.25 | 20.87 | 22.22 | 22.22 | 4,963,900 |
24 Oct 2022 | 20.78 | 20.78 | 19.58 | 20.62 | 20.62 | 4,701,200 |
21 Oct 2022 | 19.29 | 20.81 | 18.92 | 20.78 | 20.78 | 7,460,700 |
20 Oct 2022 | 19.38 | 20.39 | 19.25 | 19.43 | 19.43 | 3,995,500 |
19 Oct 2022 | 19.88 | 20.19 | 19.35 | 19.39 | 19.39 | 5,696,300 |
18 Oct 2022 | 19.31 | 20.30 | 18.99 | 20.27 | 20.27 | 8,087,000 |
17 Oct 2022 | 17.64 | 18.69 | 17.62 | 18.68 | 18.68 | 4,462,200 |
14 Oct 2022 | 18.00 | 18.47 | 16.91 | 16.98 | 16.98 | 3,553,400 |
13 Oct 2022 | 17.16 | 18.29 | 16.45 | 17.70 | 17.70 | 6,093,700 |
12 Oct 2022 | 17.32 | 17.94 | 16.40 | 17.92 | 17.92 | 5,767,500 |
11 Oct 2022 | 16.75 | 17.43 | 16.06 | 17.22 | 17.22 | 3,776,200 |
10 Oct 2022 | 18.06 | 18.32 | 16.45 | 16.81 | 16.81 | 5,817,500 |
07 Oct 2022 | 17.44 | 17.56 | 16.55 | 16.82 | 16.82 | 3,332,000 |
06 Oct 2022 | 17.64 | 18.52 | 17.64 | 17.94 | 17.94 | 4,791,100 |
05 Oct 2022 | 17.10 | 18.00 | 16.44 | 17.87 | 17.87 | 4,507,600 |
04 Oct 2022 | 17.24 | 17.58 | 16.88 | 17.57 | 17.57 | 6,270,400 |
03 Oct 2022 | 16.81 | 17.20 | 16.20 | 16.61 | 16.61 | 5,243,200 |
30 Sept 2022 | 17.32 | 18.11 | 16.70 | 16.72 | 16.72 | 7,482,800 |
29 Sept 2022 | 18.49 | 18.51 | 17.25 | 17.47 | 17.47 | 6,466,600 |
28 Sept 2022 | 17.94 | 19.04 | 17.92 | 18.84 | 18.84 | 3,052,800 |
27 Sept 2022 | 17.90 | 18.26 | 17.56 | 17.95 | 17.95 | 3,656,800 |
26 Sept 2022 | 17.64 | 18.13 | 17.22 | 17.37 | 17.37 | 3,296,400 |
23 Sept 2022 | 17.34 | 17.71 | 17.03 | 17.66 | 17.66 | 4,144,800 |
22 Sept 2022 | 18.11 | 18.34 | 17.50 | 17.77 | 17.77 | 4,162,400 |
21 Sept 2022 | 18.75 | 19.19 | 18.14 | 18.27 | 18.27 | 2,825,700 |
20 Sept 2022 | 18.60 | 18.97 | 18.33 | 18.63 | 18.63 | 4,657,300 |
19 Sept 2022 | 18.87 | 19.13 | 18.68 | 19.05 | 19.05 | 4,113,400 |
16 Sept 2022 | 19.90 | 19.91 | 18.95 | 19.15 | 19.15 | 11,751,900 |
15 Sept 2022 | 20.19 | 21.42 | 20.11 | 20.35 | 20.35 | 6,180,400 |
14 Sept 2022 | 20.20 | 20.80 | 19.56 | 20.54 | 20.54 | 5,785,600 |
13 Sept 2022 | 20.95 | 21.39 | 20.09 | 20.33 | 20.33 | 8,458,600 |
12 Sept 2022 | 21.56 | 22.47 | 21.56 | 22.29 | 22.29 | 5,186,800 |
09 Sept 2022 | 20.55 | 21.59 | 20.55 | 21.44 | 21.44 | 6,419,800 |
08 Sept 2022 | 18.64 | 20.41 | 18.60 | 20.38 | 20.38 | 6,686,100 |
07 Sept 2022 | 18.25 | 19.10 | 18.02 | 19.08 | 19.08 | 3,135,400 |
06 Sept 2022 | 18.42 | 18.79 | 18.14 | 18.36 | 18.36 | 3,349,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |