Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | 27.60 | 28.35 | 27.15 | 27.90 | 27.90 | 5,191 |
24 Jan 2023 | 29.00 | 29.55 | 27.60 | 28.50 | 28.50 | 12,382 |
23 Jan 2023 | 29.65 | 30.00 | 28.40 | 28.75 | 28.75 | 1,947 |
20 Jan 2023 | 29.90 | 30.35 | 29.55 | 29.80 | 29.80 | 1,245 |
19 Jan 2023 | 29.75 | 31.25 | 29.65 | 30.00 | 30.00 | 4,935 |
18 Jan 2023 | 30.20 | 30.30 | 29.25 | 29.45 | 29.45 | 2,099 |
17 Jan 2023 | 29.75 | 29.75 | 28.90 | 29.65 | 29.65 | 2,879 |
13 Jan 2023 | 30.25 | 30.60 | 29.45 | 29.45 | 29.45 | 8,180 |
12 Jan 2023 | 29.95 | 30.40 | 29.60 | 30.00 | 30.00 | 4,990 |
11 Jan 2023 | 30.55 | 30.60 | 29.90 | 30.20 | 30.20 | 3,101 |
10 Jan 2023 | 30.80 | 30.80 | 29.60 | 30.00 | 30.00 | 15,503 |
09 Jan 2023 | 28.35 | 30.00 | 28.35 | 29.35 | 29.35 | 14,366 |
06 Jan 2023 | 28.50 | 29.30 | 28.50 | 29.25 | 29.25 | 2,977 |
05 Jan 2023 | 28.90 | 28.90 | 27.10 | 27.90 | 27.90 | 7,266 |
04 Jan 2023 | 27.65 | 27.65 | 27.00 | 27.15 | 27.15 | 4,666 |
03 Jan 2023 | 27.70 | 27.80 | 26.65 | 27.30 | 27.30 | 2,283 |
30 Dec 2022 | 28.00 | 28.05 | 27.25 | 27.50 | 27.50 | 1,943 |
29 Dec 2022 | 28.30 | 28.30 | 27.15 | 27.70 | 27.70 | 573 |
28 Dec 2022 | 27.60 | 28.55 | 27.25 | 27.65 | 27.65 | 11,851 |
27 Dec 2022 | 28.90 | 28.90 | 27.55 | 28.20 | 28.20 | 255 |
23 Dec 2022 | 27.30 | 27.95 | 25.50 | 25.70 | 25.70 | 9,221 |
22 Dec 2022 | 29.10 | 29.10 | 27.40 | 28.15 | 28.15 | 7,962 |
21 Dec 2022 | 30.25 | 30.55 | 28.75 | 29.10 | 29.10 | 4,633 |
20 Dec 2022 | 30.70 | 31.00 | 30.00 | 30.40 | 30.40 | 10,085 |
19 Dec 2022 | 30.50 | 32.35 | 30.00 | 30.60 | 30.60 | 48,296 |
16 Dec 2022 | 29.15 | 30.05 | 29.10 | 30.00 | 30.00 | 4,348 |
15 Dec 2022 | 30.30 | 30.30 | 29.45 | 29.60 | 29.60 | 1,815 |
14 Dec 2022 | 28.10 | 30.50 | 28.10 | 29.70 | 29.70 | 5,622 |
13 Dec 2022 | 29.35 | 30.60 | 29.35 | 30.05 | 30.05 | 476 |
12 Dec 2022 | 29.55 | 30.50 | 28.70 | 29.85 | 29.85 | 4,266 |
09 Dec 2022 | 30.10 | 31.15 | 28.95 | 29.65 | 29.65 | 8,216 |
08 Dec 2022 | 30.60 | 30.60 | 27.05 | 30.10 | 30.10 | 7,270 |
07 Dec 2022 | 29.30 | 29.45 | 28.75 | 29.05 | 29.05 | 1,782 |
06 Dec 2022 | 29.50 | 30.25 | 29.10 | 29.35 | 29.35 | 5,687 |
05 Dec 2022 | 31.20 | 31.35 | 28.60 | 29.40 | 29.40 | 26,233 |
02 Dec 2022 | 30.35 | 30.85 | 30.00 | 30.35 | 30.35 | 3,418 |
01 Dec 2022 | 26.50 | 30.65 | 26.50 | 29.90 | 29.90 | 14,018 |
30 Nov 2022 | 28.00 | 28.20 | 28.00 | 28.00 | 28.00 | 300 |
29 Nov 2022 | 27.65 | 27.75 | 27.50 | 27.65 | 27.65 | 819 |
28 Nov 2022 | 28.10 | 28.10 | 27.75 | 27.95 | 27.95 | 1,796 |
25 Nov 2022 | 28.20 | 28.25 | 27.55 | 28.25 | 28.25 | 104 |
23 Nov 2022 | 26.55 | 27.90 | 26.55 | 27.85 | 27.85 | 1,608 |
22 Nov 2022 | 26.60 | 29.75 | 26.60 | 27.20 | 27.20 | 3,814 |
21 Nov 2022 | 27.15 | 28.80 | 27.15 | 28.45 | 28.45 | 1,605 |
18 Nov 2022 | 29.15 | 29.20 | 28.35 | 28.50 | 28.50 | 1,836 |
17 Nov 2022 | 28.50 | 29.25 | 28.35 | 29.05 | 29.05 | 1,387 |
16 Nov 2022 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 1,860 |
15 Nov 2022 | 29.80 | 29.80 | 28.35 | 28.65 | 28.65 | 1,304 |
14 Nov 2022 | 28.30 | 29.15 | 28.30 | 29.00 | 29.00 | 3,477 |
11 Nov 2022 | 29.50 | 29.50 | 28.85 | 28.85 | 28.85 | 318 |
10 Nov 2022 | 29.95 | 29.95 | 28.75 | 28.85 | 28.85 | 2,321 |
09 Nov 2022 | 29.70 | 30.10 | 29.15 | 29.15 | 29.15 | 3,705 |
08 Nov 2022 | - | - | - | - | - | - |
07 Nov 2022 | 28.50 | 30.70 | 28.50 | 29.60 | 29.60 | 11,652 |
04 Nov 2022 | 28.75 | 30.50 | 28.35 | 28.95 | 28.95 | 1,458 |
03 Nov 2022 | 34.00 | 34.00 | 28.75 | 29.40 | 29.40 | 9,892 |
02 Nov 2022 | 30.05 | 31.05 | 29.50 | 29.85 | 29.85 | 7,838 |
01 Nov 2022 | 29.35 | 31.00 | 29.25 | 30.70 | 30.70 | 8,678 |
31 Oct 2022 | 29.65 | 30.90 | 29.50 | 30.00 | 30.00 | 12,781 |
28 Oct 2022 | 29.65 | 29.65 | 28.35 | 28.75 | 28.75 | 6,860 |
27 Oct 2022 | 27.30 | 29.65 | 27.30 | 29.30 | 29.30 | 30,109 |
26 Oct 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
25 Oct 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
24 Oct 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1 |
21 Oct 2022 | 27.35 | 27.45 | 27.00 | 27.00 | 27.00 | 15,973 |
20 Oct 2022 | 27.00 | 28.20 | 27.00 | 27.80 | 27.80 | 698 |
19 Oct 2022 | 27.55 | 28.35 | 27.50 | 27.95 | 27.95 | 1,185 |
18 Oct 2022 | 26.70 | 29.90 | 26.70 | 27.50 | 27.50 | 8,465 |
17 Oct 2022 | 27.35 | 28.50 | 27.35 | 28.25 | 28.25 | 4,678 |
14 Oct 2022 | 28.40 | 28.75 | 27.60 | 27.65 | 27.65 | 3,408 |
13 Oct 2022 | 28.05 | 28.50 | 27.20 | 28.35 | 28.35 | 3,929 |
12 Oct 2022 | 27.70 | 28.25 | 27.40 | 28.25 | 28.25 | 374 |
11 Oct 2022 | 28.45 | 28.85 | 28.25 | 28.30 | 28.30 | 372 |
10 Oct 2022 | 28.65 | 29.65 | 28.60 | 28.90 | 28.90 | 3,678 |
07 Oct 2022 | 29.10 | 30.00 | 28.65 | 28.65 | 28.65 | 2,844 |
06 Oct 2022 | 29.85 | 29.85 | 29.00 | 29.60 | 29.60 | 10,821 |
05 Oct 2022 | - | - | - | - | - | - |
04 Oct 2022 | 27.70 | 29.00 | 27.70 | 28.70 | 28.70 | 11,023 |
03 Oct 2022 | 27.00 | 28.40 | 27.00 | 28.10 | 28.10 | 6,220 |
30 Sept 2022 | 27.25 | 27.75 | 27.00 | 27.75 | 27.75 | 3,003 |
29 Sept 2022 | 26.80 | 28.35 | 26.80 | 27.60 | 27.60 | 1,684 |
28 Sept 2022 | 27.65 | 28.00 | 26.80 | 27.35 | 27.35 | 2,425 |
27 Sept 2022 | 27.00 | 28.50 | 26.95 | 27.25 | 27.25 | 4,970 |
26 Sept 2022 | 28.85 | 28.95 | 27.05 | 27.45 | 27.45 | 15,507 |
23 Sept 2022 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 752 |
22 Sept 2022 | 29.65 | 30.70 | 29.50 | 29.60 | 29.60 | 4,064 |
21 Sept 2022 | 31.70 | 31.75 | 29.60 | 29.95 | 29.95 | 5,390 |
20 Sept 2022 | 29.55 | 31.30 | 28.65 | 30.10 | 30.10 | 8,408 |
19 Sept 2022 | 29.00 | 29.65 | 28.40 | 28.70 | 28.70 | 2,154 |
16 Sept 2022 | 30.50 | 30.50 | 29.20 | 29.40 | 29.40 | 3,894 |
15 Sept 2022 | 32.00 | 32.00 | 30.05 | 30.50 | 30.50 | 6,037 |
14 Sept 2022 | 30.50 | 31.65 | 29.95 | 30.55 | 30.55 | 7,522 |
13 Sept 2022 | 31.95 | 31.95 | 30.85 | 30.95 | 30.95 | 3,409 |
12 Sept 2022 | 32.25 | 32.25 | 31.15 | 31.45 | 31.45 | 5,543 |
09 Sept 2022 | 31.05 | 33.00 | 31.05 | 32.05 | 32.05 | 5,790 |
08 Sept 2022 | 31.55 | 33.00 | 31.50 | 32.10 | 32.10 | 16,755 |
07 Sept 2022 | 32.40 | 32.40 | 31.45 | 31.55 | 31.55 | 5,110 |
06 Sept 2022 | 32.90 | 32.90 | 31.00 | 31.50 | 31.50 | 10,932 |
02 Sept 2022 | 32.30 | 33.25 | 31.90 | 31.90 | 31.90 | 3,635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |