Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | - | - | - | - | - | - |
07 Feb 2023 | 24.05 | 24.17 | 22.41 | 23.27 | 23.27 | 9,604,000 |
06 Feb 2023 | 23.33 | 23.64 | 22.46 | 23.33 | 23.33 | 7,836,100 |
03 Feb 2023 | 25.04 | 25.70 | 24.29 | 24.33 | 24.33 | 5,398,500 |
02 Feb 2023 | 25.85 | 26.01 | 25.15 | 25.66 | 25.66 | 6,157,900 |
01 Feb 2023 | 25.79 | 26.53 | 24.97 | 26.25 | 26.25 | 7,538,400 |
31 Jan 2023 | 24.79 | 25.88 | 24.73 | 25.00 | 25.00 | 5,745,500 |
30 Jan 2023 | 25.45 | 25.80 | 24.56 | 25.32 | 25.32 | 10,005,300 |
27 Jan 2023 | 27.68 | 28.05 | 26.91 | 27.78 | 27.78 | 5,419,300 |
26 Jan 2023 | 27.73 | 28.15 | 26.87 | 28.02 | 28.02 | 9,538,800 |
25 Jan 2023 | 25.49 | 25.94 | 24.91 | 25.91 | 25.91 | 4,108,400 |
24 Jan 2023 | 25.80 | 26.20 | 25.57 | 25.64 | 25.64 | 3,190,800 |
23 Jan 2023 | 25.77 | 26.81 | 25.47 | 26.18 | 26.18 | 5,680,500 |
20 Jan 2023 | 25.60 | 25.99 | 25.22 | 25.39 | 25.39 | 6,457,500 |
19 Jan 2023 | 26.04 | 26.45 | 24.47 | 24.65 | 24.65 | 7,937,200 |
18 Jan 2023 | 26.67 | 27.22 | 25.40 | 25.43 | 25.43 | 5,242,300 |
17 Jan 2023 | 27.27 | 27.38 | 25.94 | 26.54 | 26.54 | 6,312,300 |
13 Jan 2023 | 27.03 | 28.05 | 27.01 | 27.97 | 27.97 | 8,490,000 |
12 Jan 2023 | 26.42 | 26.93 | 25.25 | 26.68 | 26.68 | 7,326,800 |
11 Jan 2023 | 27.67 | 27.76 | 26.34 | 26.94 | 26.94 | 10,614,800 |
10 Jan 2023 | 27.26 | 27.64 | 26.79 | 27.50 | 27.50 | 7,393,000 |
09 Jan 2023 | 27.25 | 27.61 | 26.64 | 27.00 | 27.00 | 21,026,200 |
06 Jan 2023 | 28.31 | 28.98 | 27.51 | 28.65 | 28.65 | 8,171,600 |
05 Jan 2023 | 27.64 | 29.46 | 27.41 | 29.20 | 29.20 | 10,745,300 |
04 Jan 2023 | 28.25 | 28.81 | 27.20 | 28.32 | 28.32 | 14,454,200 |
03 Jan 2023 | 25.48 | 27.66 | 25.00 | 27.00 | 27.00 | 17,735,600 |
30 Dec 2022 | 23.02 | 24.17 | 23.02 | 23.69 | 23.69 | 6,119,300 |
29 Dec 2022 | 23.16 | 24.43 | 22.28 | 24.29 | 24.29 | 9,302,000 |
28 Dec 2022 | 24.28 | 24.53 | 22.47 | 22.76 | 22.76 | 7,772,500 |
27 Dec 2022 | 23.30 | 25.44 | 23.14 | 24.75 | 24.75 | 11,468,900 |
23 Dec 2022 | 23.75 | 24.18 | 22.83 | 23.17 | 23.17 | 5,217,400 |
22 Dec 2022 | 23.70 | 24.17 | 22.87 | 23.60 | 23.60 | 7,984,200 |
21 Dec 2022 | 21.94 | 23.58 | 21.60 | 23.34 | 23.34 | 6,577,400 |
20 Dec 2022 | 20.68 | 22.50 | 20.48 | 22.18 | 22.18 | 8,779,900 |
19 Dec 2022 | 23.06 | 23.13 | 20.70 | 21.66 | 21.66 | 9,592,600 |
16 Dec 2022 | 23.27 | 24.25 | 23.00 | 23.01 | 23.01 | 10,440,600 |
15 Dec 2022 | 25.09 | 25.25 | 22.29 | 22.50 | 22.50 | 13,074,900 |
14 Dec 2022 | 24.16 | 25.07 | 23.37 | 24.59 | 24.59 | 9,120,300 |
13 Dec 2022 | 25.00 | 25.25 | 23.47 | 24.09 | 24.09 | 12,760,700 |
12 Dec 2022 | 24.84 | 24.92 | 21.82 | 23.00 | 23.00 | 18,751,100 |
09 Dec 2022 | 24.52 | 26.31 | 24.40 | 25.41 | 25.41 | 24,538,500 |
08 Dec 2022 | 23.77 | 24.91 | 22.80 | 23.40 | 23.40 | 28,125,700 |
07 Dec 2022 | 19.63 | 22.50 | 19.56 | 21.72 | 21.72 | 23,072,900 |
06 Dec 2022 | 19.96 | 21.90 | 18.88 | 20.56 | 20.56 | 25,631,800 |
05 Dec 2022 | 22.34 | 23.01 | 19.36 | 19.69 | 19.69 | 30,351,500 |
02 Dec 2022 | 16.61 | 19.99 | 16.50 | 19.84 | 19.84 | 28,678,000 |
01 Dec 2022 | 16.66 | 17.18 | 16.37 | 17.02 | 17.02 | 7,135,500 |
30 Nov 2022 | 16.51 | 17.74 | 16.51 | 17.36 | 17.36 | 25,309,000 |
29 Nov 2022 | 14.29 | 15.73 | 14.27 | 15.40 | 15.40 | 34,611,900 |
28 Nov 2022 | 12.22 | 13.19 | 12.21 | 12.59 | 12.59 | 9,889,000 |
25 Nov 2022 | 12.60 | 12.89 | 12.23 | 12.33 | 12.33 | 6,214,800 |
23 Nov 2022 | 13.46 | 13.60 | 13.02 | 13.28 | 13.28 | 4,974,400 |
22 Nov 2022 | 12.94 | 13.18 | 12.65 | 13.15 | 13.15 | 6,163,100 |
21 Nov 2022 | 14.21 | 14.22 | 13.22 | 13.52 | 13.52 | 7,820,100 |
18 Nov 2022 | 15.47 | 15.47 | 14.11 | 14.72 | 14.72 | 10,406,200 |
17 Nov 2022 | 14.92 | 16.53 | 14.64 | 15.79 | 15.79 | 13,785,700 |
16 Nov 2022 | 15.93 | 16.10 | 15.30 | 15.46 | 15.46 | 13,639,200 |
15 Nov 2022 | 14.95 | 16.88 | 14.74 | 16.28 | 16.28 | 24,960,300 |
14 Nov 2022 | 13.16 | 13.49 | 12.70 | 12.88 | 12.88 | 7,220,900 |
11 Nov 2022 | 12.33 | 12.81 | 11.91 | 12.67 | 12.67 | 10,533,700 |
10 Nov 2022 | 11.03 | 12.04 | 11.02 | 11.71 | 11.71 | 9,643,800 |
09 Nov 2022 | 10.78 | 10.85 | 10.07 | 10.17 | 10.17 | 9,154,000 |
08 Nov 2022 | 11.40 | 11.63 | 10.90 | 11.56 | 11.56 | 9,035,700 |
07 Nov 2022 | 12.31 | 12.73 | 11.41 | 11.82 | 11.82 | 16,347,400 |
04 Nov 2022 | 11.07 | 11.74 | 10.45 | 11.71 | 11.71 | 21,998,800 |
03 Nov 2022 | 8.88 | 9.73 | 8.83 | 9.53 | 9.53 | 8,010,700 |
02 Nov 2022 | 9.55 | 9.79 | 9.10 | 9.26 | 9.26 | 10,879,200 |
01 Nov 2022 | 9.78 | 9.98 | 9.21 | 9.23 | 9.23 | 12,662,300 |
31 Oct 2022 | 8.74 | 9.21 | 8.74 | 8.92 | 8.92 | 6,714,200 |
28 Oct 2022 | 8.96 | 8.99 | 8.52 | 8.95 | 8.95 | 9,410,700 |
27 Oct 2022 | 9.77 | 10.22 | 9.50 | 9.52 | 9.52 | 10,108,800 |
26 Oct 2022 | 9.71 | 11.03 | 9.64 | 10.48 | 10.48 | 15,888,300 |
25 Oct 2022 | 9.64 | 10.03 | 9.49 | 9.93 | 9.93 | 12,471,800 |
24 Oct 2022 | 9.16 | 9.53 | 8.23 | 9.19 | 9.19 | 20,890,700 |
21 Oct 2022 | 10.73 | 11.08 | 10.40 | 11.05 | 11.05 | 7,502,600 |
20 Oct 2022 | 11.10 | 11.74 | 10.94 | 11.07 | 11.07 | 6,523,000 |
19 Oct 2022 | 11.61 | 11.66 | 11.00 | 11.03 | 11.03 | 9,143,500 |
18 Oct 2022 | 12.70 | 12.87 | 11.89 | 12.28 | 12.28 | 7,705,700 |
17 Oct 2022 | 11.73 | 12.50 | 11.71 | 12.09 | 12.09 | 9,941,400 |
14 Oct 2022 | 12.04 | 12.22 | 11.17 | 11.18 | 11.18 | 5,863,800 |
13 Oct 2022 | 11.48 | 12.15 | 11.01 | 11.87 | 11.87 | 9,479,200 |
12 Oct 2022 | 12.73 | 12.99 | 12.33 | 12.49 | 12.49 | 6,884,600 |
11 Oct 2022 | 13.02 | 13.32 | 12.60 | 12.80 | 12.80 | 9,363,600 |
10 Oct 2022 | 14.62 | 14.64 | 13.41 | 13.80 | 13.80 | 9,333,300 |
07 Oct 2022 | 15.61 | 15.88 | 15.11 | 15.45 | 15.45 | 5,199,100 |
06 Oct 2022 | 16.56 | 16.81 | 16.02 | 16.08 | 16.08 | 3,855,300 |
05 Oct 2022 | 16.40 | 16.98 | 16.33 | 16.75 | 16.75 | 3,955,400 |
04 Oct 2022 | 16.04 | 17.14 | 16.04 | 17.00 | 17.00 | 5,736,600 |
03 Oct 2022 | 15.43 | 15.73 | 15.21 | 15.59 | 15.59 | 2,994,000 |
30 Sept 2022 | 14.90 | 15.51 | 14.90 | 15.32 | 15.32 | 4,092,500 |
29 Sept 2022 | 15.54 | 15.68 | 14.95 | 15.25 | 15.25 | 4,854,700 |
28 Sept 2022 | 15.36 | 16.27 | 15.36 | 16.18 | 16.18 | 2,965,300 |
27 Sept 2022 | 16.36 | 17.24 | 15.90 | 16.00 | 16.00 | 3,750,100 |
26 Sept 2022 | 16.57 | 16.89 | 16.07 | 16.09 | 16.09 | 3,442,300 |
23 Sept 2022 | 15.99 | 16.23 | 15.70 | 16.18 | 16.18 | 4,877,800 |
22 Sept 2022 | 16.35 | 16.94 | 16.26 | 16.45 | 16.45 | 4,721,000 |
21 Sept 2022 | 16.38 | 16.98 | 16.06 | 16.24 | 16.24 | 5,908,200 |
20 Sept 2022 | 16.79 | 17.15 | 16.64 | 16.72 | 16.72 | 4,151,400 |
19 Sept 2022 | 16.51 | 17.23 | 16.36 | 17.19 | 17.19 | 3,296,900 |
16 Sept 2022 | 17.57 | 17.72 | 16.95 | 17.06 | 17.06 | 6,267,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |