Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 35.40 | 37.30 | 35.20 | 35.82 | 35.82 | 1,161,500 |
02 Feb 2023 | 35.06 | 37.06 | 34.70 | 36.67 | 36.67 | 1,783,700 |
01 Feb 2023 | 34.49 | 35.74 | 31.76 | 34.49 | 34.49 | 2,018,700 |
31 Jan 2023 | 33.89 | 34.96 | 33.07 | 34.96 | 34.96 | 1,354,400 |
30 Jan 2023 | 34.91 | 35.40 | 33.51 | 33.96 | 33.96 | 1,194,000 |
27 Jan 2023 | 36.00 | 36.61 | 34.91 | 35.34 | 35.34 | 933,300 |
26 Jan 2023 | 36.92 | 36.92 | 35.25 | 36.50 | 36.50 | 1,030,000 |
25 Jan 2023 | 33.65 | 36.63 | 33.33 | 36.19 | 36.19 | 1,759,800 |
24 Jan 2023 | 33.83 | 35.25 | 32.95 | 34.00 | 34.00 | 1,514,100 |
23 Jan 2023 | 32.26 | 34.98 | 31.50 | 34.46 | 34.46 | 2,931,100 |
20 Jan 2023 | 28.29 | 32.04 | 27.69 | 31.90 | 31.90 | 2,491,400 |
19 Jan 2023 | 28.22 | 28.39 | 26.78 | 27.78 | 27.78 | 1,455,400 |
18 Jan 2023 | 28.99 | 30.79 | 28.66 | 28.83 | 28.83 | 1,824,600 |
17 Jan 2023 | 29.20 | 29.70 | 28.10 | 28.43 | 28.43 | 745,400 |
13 Jan 2023 | 27.50 | 30.34 | 27.30 | 29.24 | 29.24 | 2,001,800 |
12 Jan 2023 | 28.52 | 28.70 | 26.69 | 27.67 | 27.67 | 1,658,400 |
11 Jan 2023 | 28.95 | 29.99 | 28.12 | 28.27 | 28.27 | 2,138,400 |
10 Jan 2023 | 26.25 | 29.04 | 26.25 | 28.94 | 28.94 | 2,853,200 |
09 Jan 2023 | 23.53 | 27.46 | 23.40 | 26.45 | 26.45 | 4,197,200 |
06 Jan 2023 | 21.00 | 24.99 | 21.00 | 22.81 | 22.81 | 9,169,200 |
05 Jan 2023 | 17.39 | 17.79 | 17.05 | 17.27 | 17.27 | 1,645,800 |
04 Jan 2023 | 18.69 | 18.85 | 17.61 | 17.91 | 17.91 | 1,394,500 |
03 Jan 2023 | 20.54 | 20.78 | 18.32 | 18.39 | 18.39 | 1,215,600 |
30 Dec 2022 | 20.29 | 20.62 | 19.57 | 20.10 | 20.10 | 653,000 |
29 Dec 2022 | 20.34 | 20.81 | 19.94 | 20.63 | 20.63 | 519,900 |
28 Dec 2022 | 20.00 | 20.50 | 19.54 | 19.90 | 19.90 | 1,146,300 |
27 Dec 2022 | 20.80 | 20.81 | 19.93 | 20.22 | 20.22 | 861,000 |
23 Dec 2022 | 20.77 | 21.75 | 20.53 | 20.98 | 20.98 | 1,031,300 |
22 Dec 2022 | 22.37 | 22.60 | 19.67 | 20.86 | 20.86 | 2,013,900 |
21 Dec 2022 | 22.63 | 23.43 | 22.10 | 22.80 | 22.80 | 658,600 |
20 Dec 2022 | 22.50 | 23.21 | 22.02 | 22.50 | 22.50 | 600,600 |
19 Dec 2022 | 23.29 | 23.66 | 21.86 | 22.59 | 22.59 | 1,048,000 |
16 Dec 2022 | 22.82 | 23.84 | 22.26 | 23.42 | 23.42 | 955,900 |
15 Dec 2022 | 22.15 | 23.30 | 21.73 | 23.21 | 23.21 | 1,017,600 |
14 Dec 2022 | 23.96 | 24.10 | 21.76 | 22.60 | 22.60 | 1,393,600 |
13 Dec 2022 | 25.27 | 26.73 | 23.96 | 23.99 | 23.99 | 1,218,500 |
12 Dec 2022 | 24.60 | 25.17 | 23.83 | 23.93 | 23.93 | 746,100 |
09 Dec 2022 | 25.49 | 26.00 | 24.10 | 24.39 | 24.39 | 769,600 |
08 Dec 2022 | 24.46 | 26.29 | 24.26 | 25.59 | 25.59 | 1,111,300 |
07 Dec 2022 | 22.39 | 24.90 | 22.27 | 24.18 | 24.18 | 1,617,500 |
06 Dec 2022 | 25.70 | 25.70 | 22.03 | 22.66 | 22.66 | 2,063,200 |
05 Dec 2022 | 26.63 | 27.68 | 25.36 | 25.62 | 25.62 | 998,300 |
02 Dec 2022 | 26.41 | 27.08 | 25.31 | 26.72 | 26.72 | 1,109,400 |
01 Dec 2022 | 26.56 | 28.00 | 26.13 | 27.10 | 27.10 | 2,139,000 |
30 Nov 2022 | 26.05 | 26.72 | 25.01 | 26.07 | 26.07 | 1,387,800 |
29 Nov 2022 | 25.84 | 26.84 | 25.26 | 25.93 | 25.93 | 686,800 |
28 Nov 2022 | 26.66 | 26.94 | 25.15 | 25.87 | 25.87 | 938,600 |
25 Nov 2022 | 26.17 | 27.00 | 25.49 | 26.79 | 26.79 | 436,500 |
23 Nov 2022 | 25.80 | 27.00 | 25.57 | 26.42 | 26.42 | 986,400 |
22 Nov 2022 | 24.35 | 25.87 | 23.33 | 25.67 | 25.67 | 1,288,200 |
21 Nov 2022 | 23.18 | 24.86 | 22.63 | 24.10 | 24.10 | 978,200 |
18 Nov 2022 | 24.22 | 24.25 | 22.84 | 23.50 | 23.50 | 709,600 |
17 Nov 2022 | 21.82 | 24.20 | 21.67 | 23.61 | 23.61 | 1,447,700 |
16 Nov 2022 | 24.86 | 25.24 | 22.14 | 22.57 | 22.57 | 2,262,500 |
15 Nov 2022 | 25.50 | 26.67 | 25.00 | 25.65 | 25.65 | 1,828,900 |
14 Nov 2022 | 24.50 | 25.50 | 24.16 | 24.83 | 24.83 | 1,194,400 |
11 Nov 2022 | 23.45 | 25.07 | 23.35 | 24.59 | 24.59 | 2,441,900 |
10 Nov 2022 | 22.00 | 23.50 | 21.11 | 23.46 | 23.46 | 2,637,400 |
09 Nov 2022 | 21.12 | 21.74 | 20.53 | 20.74 | 20.74 | 772,500 |
08 Nov 2022 | 21.71 | 22.04 | 21.04 | 21.66 | 21.66 | 1,275,200 |
07 Nov 2022 | 19.00 | 21.41 | 18.80 | 21.32 | 21.32 | 1,398,700 |
04 Nov 2022 | 19.50 | 19.85 | 18.24 | 19.48 | 19.48 | 1,483,900 |
03 Nov 2022 | 17.65 | 19.24 | 17.60 | 19.00 | 19.00 | 1,262,900 |
02 Nov 2022 | 19.17 | 19.60 | 17.68 | 17.84 | 17.84 | 2,296,500 |
01 Nov 2022 | 21.04 | 21.45 | 19.06 | 19.24 | 19.24 | 2,005,200 |
31 Oct 2022 | 21.26 | 22.96 | 20.52 | 20.57 | 20.57 | 1,883,800 |
28 Oct 2022 | 20.15 | 21.93 | 20.15 | 21.85 | 21.85 | 1,439,600 |
27 Oct 2022 | 20.70 | 20.95 | 19.43 | 20.39 | 20.39 | 2,651,300 |
26 Oct 2022 | 21.19 | 23.23 | 21.17 | 21.67 | 21.67 | 1,504,000 |
25 Oct 2022 | 22.00 | 23.17 | 21.42 | 21.67 | 21.67 | 2,654,900 |
24 Oct 2022 | 20.83 | 22.00 | 20.37 | 22.00 | 22.00 | 2,875,100 |
21 Oct 2022 | 18.77 | 20.92 | 18.51 | 20.82 | 20.82 | 2,812,300 |
20 Oct 2022 | 19.18 | 20.40 | 18.58 | 18.73 | 18.73 | 2,466,300 |
19 Oct 2022 | 18.48 | 19.49 | 18.38 | 19.21 | 19.21 | 2,831,700 |
18 Oct 2022 | 17.54 | 18.79 | 17.54 | 18.50 | 18.50 | 4,235,300 |
17 Oct 2022 | 15.34 | 16.85 | 15.23 | 16.80 | 16.80 | 1,876,400 |
14 Oct 2022 | 16.49 | 16.65 | 14.71 | 14.77 | 14.77 | 1,871,400 |
13 Oct 2022 | 14.19 | 16.56 | 13.88 | 16.40 | 16.40 | 3,324,200 |
12 Oct 2022 | 15.62 | 15.97 | 14.16 | 14.73 | 14.73 | 2,041,200 |
11 Oct 2022 | 16.25 | 16.87 | 15.40 | 15.74 | 15.74 | 2,083,600 |
10 Oct 2022 | 17.05 | 17.61 | 15.26 | 16.59 | 16.59 | 3,703,600 |
07 Oct 2022 | 14.81 | 17.30 | 14.74 | 17.19 | 17.19 | 8,778,500 |
06 Oct 2022 | 14.14 | 14.89 | 13.87 | 13.87 | 13.87 | 1,110,200 |
05 Oct 2022 | 14.46 | 14.80 | 13.70 | 14.32 | 14.32 | 670,500 |
04 Oct 2022 | 15.23 | 15.83 | 14.50 | 14.80 | 14.80 | 1,095,500 |
03 Oct 2022 | 14.32 | 14.90 | 14.01 | 14.70 | 14.70 | 805,600 |
30 Sept 2022 | 13.87 | 14.73 | 13.61 | 14.10 | 14.10 | 624,500 |
29 Sept 2022 | 13.96 | 14.20 | 13.38 | 14.20 | 14.20 | 514,500 |
28 Sept 2022 | 13.58 | 14.33 | 13.41 | 14.17 | 14.17 | 606,700 |
27 Sept 2022 | 13.53 | 13.90 | 13.13 | 13.65 | 13.65 | 811,500 |
26 Sept 2022 | 13.57 | 14.70 | 13.08 | 13.11 | 13.11 | 1,103,100 |
23 Sept 2022 | 14.95 | 15.09 | 13.40 | 13.83 | 13.83 | 1,401,300 |
22 Sept 2022 | 15.66 | 15.77 | 14.82 | 15.41 | 15.41 | 1,163,100 |
21 Sept 2022 | 15.22 | 16.57 | 14.84 | 15.36 | 15.36 | 1,223,800 |
20 Sept 2022 | 14.70 | 15.83 | 14.66 | 15.29 | 15.29 | 850,100 |
19 Sept 2022 | 15.32 | 15.51 | 14.59 | 14.87 | 14.87 | 759,500 |
16 Sept 2022 | 16.37 | 16.47 | 15.42 | 15.55 | 15.55 | 1,006,400 |
15 Sept 2022 | 16.29 | 17.70 | 16.14 | 16.91 | 16.91 | 1,612,200 |
14 Sept 2022 | 16.06 | 16.72 | 15.41 | 16.54 | 16.54 | 1,248,600 |
13 Sept 2022 | 14.10 | 16.87 | 14.00 | 15.99 | 15.99 | 3,911,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |