Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 20.47 | 20.50 | 20.07 | 20.18 | 20.18 | 39,613,332 |
31 Jan 2023 | 20.16 | 20.38 | 20.07 | 20.37 | 20.37 | 36,575,900 |
30 Jan 2023 | 19.92 | 20.26 | 19.89 | 20.16 | 20.16 | 37,246,000 |
27 Jan 2023 | 19.95 | 20.10 | 19.81 | 19.95 | 19.95 | 37,069,700 |
26 Jan 2023 | 20.27 | 20.32 | 19.81 | 20.00 | 20.00 | 47,400,900 |
25 Jan 2023 | 19.75 | 20.48 | 19.74 | 20.42 | 20.42 | 73,582,100 |
24 Jan 2023 | 18.97 | 22.84 | 15.15 | 19.16 | 19.16 | 32,858,500 |
23 Jan 2023 | 19.23 | 19.40 | 18.98 | 19.10 | 19.10 | 32,890,800 |
20 Jan 2023 | 18.96 | 19.23 | 18.77 | 19.23 | 19.23 | 37,831,200 |
19 Jan 2023 | 18.93 | 19.02 | 18.79 | 18.94 | 18.94 | 40,180,800 |
18 Jan 2023 | 19.29 | 19.33 | 18.97 | 19.02 | 19.02 | 38,023,700 |
17 Jan 2023 | 19.55 | 19.57 | 19.27 | 19.33 | 19.33 | 38,801,000 |
13 Jan 2023 | 19.39 | 19.59 | 19.29 | 19.55 | 19.55 | 25,476,000 |
12 Jan 2023 | 19.48 | 19.57 | 19.37 | 19.41 | 19.41 | 31,740,400 |
11 Jan 2023 | 19.47 | 19.49 | 19.25 | 19.41 | 19.41 | 30,010,200 |
10 Jan 2023 | 19.35 | 19.48 | 19.20 | 19.47 | 19.47 | 32,869,500 |
09 Jan 2023 | 19.24 | 19.24 | 18.98 | 19.04 | 19.04 | 51,981,100 |
06 Jan 2023 | 19.35 | 19.79 | 19.34 | 19.53 | 19.53 | 35,990,300 |
05 Jan 2023 | 19.14 | 19.32 | 18.96 | 19.21 | 19.21 | 31,081,800 |
04 Jan 2023 | 18.87 | 19.37 | 18.81 | 19.14 | 19.14 | 43,926,800 |
03 Jan 2023 | 18.51 | 18.85 | 18.41 | 18.74 | 18.74 | 42,149,200 |
30 Dec 2022 | 18.42 | 18.48 | 18.22 | 18.41 | 18.41 | 26,200,800 |
29 Dec 2022 | 18.27 | 18.55 | 18.24 | 18.45 | 18.45 | 23,765,900 |
28 Dec 2022 | 18.45 | 18.55 | 18.19 | 18.22 | 18.22 | 26,632,300 |
27 Dec 2022 | 18.25 | 18.52 | 18.22 | 18.46 | 18.46 | 30,382,500 |
23 Dec 2022 | 18.17 | 18.32 | 18.10 | 18.31 | 18.31 | 25,164,100 |
22 Dec 2022 | 18.01 | 18.28 | 17.92 | 18.27 | 18.27 | 32,615,000 |
21 Dec 2022 | 18.18 | 18.27 | 18.07 | 18.15 | 18.15 | 42,316,200 |
20 Dec 2022 | 17.85 | 18.09 | 17.83 | 18.07 | 18.07 | 40,922,700 |
19 Dec 2022 | 18.27 | 18.32 | 17.64 | 17.86 | 17.86 | 62,216,900 |
16 Dec 2022 | 18.36 | 18.51 | 18.22 | 18.49 | 18.49 | 76,412,500 |
15 Dec 2022 | 18.64 | 18.81 | 18.36 | 18.47 | 18.47 | 47,277,400 |
14 Dec 2022 | 19.05 | 19.10 | 18.76 | 18.90 | 18.90 | 44,027,700 |
13 Dec 2022 | 19.41 | 19.50 | 19.07 | 19.12 | 19.12 | 54,142,100 |
12 Dec 2022 | 19.14 | 19.31 | 19.07 | 19.30 | 19.30 | 31,333,500 |
09 Dec 2022 | 19.07 | 19.35 | 19.03 | 19.09 | 19.09 | 29,815,600 |
08 Dec 2022 | 19.43 | 19.52 | 19.02 | 19.12 | 19.12 | 45,761,100 |
07 Dec 2022 | 19.05 | 19.42 | 19.00 | 19.30 | 19.30 | 45,381,000 |
06 Dec 2022 | 18.89 | 19.18 | 18.81 | 19.17 | 19.17 | 45,858,100 |
05 Dec 2022 | 18.92 | 18.98 | 18.69 | 18.75 | 18.75 | 28,698,000 |
02 Dec 2022 | 19.05 | 19.06 | 18.86 | 19.02 | 19.02 | 33,479,600 |
01 Dec 2022 | 19.29 | 19.40 | 19.09 | 19.19 | 19.19 | 31,615,500 |
30 Nov 2022 | 18.94 | 19.28 | 18.80 | 19.28 | 19.28 | 59,293,400 |
29 Nov 2022 | 18.79 | 19.03 | 18.75 | 19.01 | 19.01 | 24,088,000 |
28 Nov 2022 | 19.10 | 19.15 | 18.77 | 18.82 | 18.82 | 27,780,200 |
25 Nov 2022 | 19.17 | 19.29 | 19.07 | 19.12 | 19.12 | 13,782,700 |
23 Nov 2022 | 18.93 | 19.11 | 18.89 | 19.09 | 19.09 | 21,486,000 |
22 Nov 2022 | 18.90 | 19.04 | 18.89 | 19.00 | 19.00 | 33,771,000 |
21 Nov 2022 | 18.98 | 19.08 | 18.76 | 18.84 | 18.84 | 31,911,400 |
18 Nov 2022 | 19.04 | 19.12 | 18.92 | 18.97 | 18.97 | 34,211,300 |
17 Nov 2022 | 18.71 | 18.99 | 18.52 | 18.95 | 18.95 | 36,007,800 |
16 Nov 2022 | 19.00 | 19.05 | 18.78 | 18.93 | 18.93 | 32,155,400 |
15 Nov 2022 | 19.12 | 19.39 | 18.81 | 19.02 | 19.02 | 49,339,300 |
14 Nov 2022 | 19.08 | 19.36 | 19.04 | 19.06 | 19.06 | 37,316,500 |
11 Nov 2022 | 18.82 | 19.13 | 18.78 | 19.05 | 19.05 | 52,519,500 |
10 Nov 2022 | 18.83 | 18.97 | 18.58 | 18.84 | 18.84 | 46,482,700 |
09 Nov 2022 | 18.48 | 18.72 | 18.38 | 18.38 | 18.38 | 41,838,400 |
08 Nov 2022 | 18.38 | 18.73 | 18.30 | 18.57 | 18.57 | 43,210,400 |
07 Nov 2022 | 18.34 | 18.40 | 18.15 | 18.36 | 18.36 | 39,985,200 |
04 Nov 2022 | 18.34 | 18.41 | 18.09 | 18.32 | 18.32 | 39,458,700 |
03 Nov 2022 | 18.17 | 18.33 | 18.07 | 18.17 | 18.17 | 41,249,400 |
02 Nov 2022 | 18.27 | 18.80 | 18.27 | 18.43 | 18.43 | 49,201,100 |
01 Nov 2022 | 18.57 | 18.58 | 18.24 | 18.35 | 18.35 | 48,025,700 |
31 Oct 2022 | 18.35 | 18.39 | 18.13 | 18.23 | 18.23 | 47,573,900 |
28 Oct 2022 | 18.28 | 18.59 | 18.23 | 18.48 | 18.48 | 55,833,900 |
27 Oct 2022 | 18.35 | 18.35 | 17.99 | 18.03 | 18.03 | 53,975,500 |
26 Oct 2022 | 17.85 | 18.24 | 17.76 | 18.14 | 18.14 | 65,157,700 |
25 Oct 2022 | 17.53 | 17.89 | 17.50 | 17.69 | 17.69 | 58,235,100 |
24 Oct 2022 | 17.43 | 17.85 | 17.39 | 17.51 | 17.51 | 69,196,500 |
21 Oct 2022 | 16.83 | 17.40 | 16.77 | 17.10 | 17.10 | 81,050,700 |
20 Oct 2022 | 16.21 | 17.16 | 16.12 | 16.74 | 16.74 | 117,495,700 |
19 Oct 2022 | 15.46 | 15.76 | 15.40 | 15.54 | 15.54 | 47,349,100 |
18 Oct 2022 | 15.56 | 15.70 | 15.45 | 15.60 | 15.60 | 49,420,200 |
17 Oct 2022 | 15.14 | 15.40 | 15.08 | 15.31 | 15.31 | 44,240,700 |
14 Oct 2022 | 15.19 | 15.27 | 14.97 | 14.99 | 14.99 | 47,185,600 |
13 Oct 2022 | 14.49 | 15.15 | 14.46 | 15.12 | 15.12 | 60,354,500 |
12 Oct 2022 | 14.76 | 14.94 | 14.62 | 14.63 | 14.63 | 46,719,600 |
11 Oct 2022 | 14.85 | 14.91 | 14.68 | 14.81 | 14.81 | 49,661,500 |
10 Oct 2022 | 15.00 | 15.13 | 14.76 | 14.90 | 14.90 | 43,852,600 |
07 Oct 2022 | 15.23 | 15.24 | 14.90 | 14.94 | 14.94 | 53,446,900 |
06 Oct 2022 | 15.64 | 15.81 | 15.31 | 15.32 | 15.32 | 52,923,900 |
05 Oct 2022 | 15.97 | 16.14 | 15.76 | 15.93 | 15.93 | 38,250,100 |
04 Oct 2022 | 15.99 | 16.15 | 15.89 | 16.09 | 16.09 | 46,876,200 |
03 Oct 2022 | 15.73 | 16.18 | 15.66 | 15.90 | 15.90 | 59,540,500 |
30 Sept 2022 | 15.53 | 15.68 | 15.34 | 15.34 | 15.34 | 63,932,700 |
29 Sept 2022 | 15.67 | 15.75 | 15.41 | 15.53 | 15.53 | 51,308,300 |
28 Sept 2022 | 15.78 | 15.92 | 15.71 | 15.83 | 15.83 | 42,670,800 |
27 Sept 2022 | 15.81 | 16.03 | 15.67 | 15.73 | 15.73 | 41,183,400 |
26 Sept 2022 | 15.91 | 15.98 | 15.58 | 15.67 | 15.67 | 46,841,200 |
23 Sept 2022 | 16.10 | 16.13 | 15.85 | 16.01 | 16.01 | 46,225,600 |
22 Sept 2022 | 16.26 | 16.38 | 16.14 | 16.24 | 16.24 | 37,800,400 |
21 Sept 2022 | 16.58 | 16.66 | 16.25 | 16.25 | 16.25 | 38,815,600 |
20 Sept 2022 | 16.65 | 16.65 | 16.46 | 16.56 | 16.56 | 36,187,500 |
19 Sept 2022 | 16.63 | 16.86 | 16.58 | 16.76 | 16.76 | 33,805,300 |
16 Sept 2022 | 16.67 | 16.81 | 16.55 | 16.74 | 16.74 | 69,825,900 |
15 Sept 2022 | 16.83 | 16.92 | 16.63 | 16.76 | 16.76 | 38,637,300 |
14 Sept 2022 | 16.89 | 16.92 | 16.70 | 16.77 | 16.77 | 41,000,300 |
13 Sept 2022 | 17.18 | 17.32 | 16.78 | 16.83 | 16.83 | 42,274,600 |
12 Sept 2022 | 17.07 | 17.40 | 17.03 | 17.38 | 17.38 | 43,425,000 |
09 Sept 2022 | 16.92 | 17.07 | 16.86 | 17.03 | 17.03 | 55,081,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |