Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 30.92 | 31.07 | 30.47 | 30.58 | 30.58 | 548,903 |
27 Jan 2023 | 30.92 | 31.07 | 30.47 | 30.58 | 30.58 | 548,903 |
25 Jan 2023 | 30.61 | 30.85 | 30.24 | 30.61 | 30.61 | 568,573 |
24 Jan 2023 | 30.42 | 30.76 | 30.08 | 30.53 | 30.53 | 1,069,274 |
23 Jan 2023 | 29.89 | 30.23 | 29.75 | 30.05 | 30.05 | 772,101 |
20 Jan 2023 | 29.80 | 30.13 | 29.61 | 29.93 | 29.93 | 1,010,956 |
19 Jan 2023 | 28.92 | 29.66 | 28.75 | 29.60 | 29.60 | 1,690,064 |
18 Jan 2023 | 28.95 | 29.87 | 28.95 | 29.32 | 29.32 | 1,607,069 |
17 Jan 2023 | 28.39 | 28.79 | 28.19 | 28.68 | 28.68 | 630,111 |
16 Jan 2023 | 28.22 | 28.52 | 28.11 | 28.42 | 28.42 | 454,377 |
13 Jan 2023 | 27.78 | 28.74 | 27.68 | 28.04 | 28.04 | 607,593 |
12 Jan 2023 | 27.60 | 27.69 | 27.38 | 27.59 | 27.59 | 447,444 |
11 Jan 2023 | 27.38 | 27.63 | 27.28 | 27.44 | 27.44 | 545,142 |
10 Jan 2023 | 27.21 | 27.50 | 27.18 | 27.47 | 27.47 | 363,429 |
09 Jan 2023 | 27.22 | 27.48 | 27.20 | 27.33 | 27.33 | 382,980 |
06 Jan 2023 | 27.42 | 27.63 | 26.99 | 27.08 | 27.08 | 792,440 |
05 Jan 2023 | 27.63 | 27.83 | 27.20 | 27.38 | 27.38 | 766,219 |
04 Jan 2023 | 27.86 | 28.07 | 27.53 | 27.61 | 27.61 | 666,182 |
03 Jan 2023 | 28.61 | 28.61 | 27.79 | 27.79 | 27.79 | 337,327 |
30 Dec 2022 | 28.42 | 28.43 | 28.17 | 28.28 | 28.28 | 489,073 |
29 Dec 2022 | 28.65 | 28.78 | 28.14 | 28.21 | 28.21 | 599,416 |
28 Dec 2022 | 28.33 | 29.03 | 28.29 | 29.03 | 29.03 | 557,381 |
23 Dec 2022 | 27.78 | 28.40 | 27.71 | 28.29 | 28.29 | 428,015 |
22 Dec 2022 | 28.38 | 28.50 | 28.08 | 28.14 | 28.14 | 631,095 |
21 Dec 2022 | 27.63 | 28.17 | 27.63 | 28.16 | 28.16 | 1,028,404 |
20 Dec 2022 | 28.16 | 28.30 | 27.59 | 27.59 | 27.59 | 654,092 |
19 Dec 2022 | 28.46 | 28.52 | 27.91 | 28.01 | 28.01 | 292,182 |
16 Dec 2022 | 27.77 | 28.73 | 27.61 | 28.58 | 28.58 | 1,751,515 |
15 Dec 2022 | 27.47 | 27.95 | 27.27 | 27.89 | 27.89 | 1,279,316 |
14 Dec 2022 | 27.64 | 27.69 | 27.50 | 27.66 | 27.66 | 545,503 |
13 Dec 2022 | 27.60 | 27.68 | 27.24 | 27.50 | 27.50 | 466,987 |
12 Dec 2022 | 26.94 | 27.38 | 26.70 | 27.25 | 27.25 | 748,890 |
09 Dec 2022 | 26.60 | 27.15 | 26.50 | 27.09 | 27.09 | 690,214 |
08 Dec 2022 | 27.05 | 27.14 | 26.67 | 26.76 | 26.76 | 765,438 |
07 Dec 2022 | 27.20 | 27.33 | 26.76 | 27.12 | 27.12 | 1,606,767 |
06 Dec 2022 | 27.75 | 27.86 | 27.36 | 27.60 | 27.60 | 1,448,243 |
05 Dec 2022 | 28.15 | 28.29 | 27.91 | 28.06 | 28.06 | 593,480 |
02 Dec 2022 | 28.74 | 28.75 | 28.07 | 28.15 | 28.15 | 1,066,729 |
01 Dec 2022 | 28.73 | 28.78 | 28.25 | 28.36 | 28.36 | 723,529 |
30 Nov 2022 | 28.37 | 28.59 | 27.88 | 28.59 | 28.59 | 2,234,158 |
29 Nov 2022 | 28.01 | 28.57 | 27.87 | 28.51 | 28.51 | 861,446 |
28 Nov 2022 | 28.37 | 28.37 | 28.05 | 28.05 | 28.05 | 549,222 |
25 Nov 2022 | 28.42 | 28.52 | 28.27 | 28.39 | 28.39 | 665,269 |
24 Nov 2022 | 28.68 | 28.80 | 28.34 | 28.40 | 28.40 | 687,460 |
23 Nov 2022 | 28.55 | 28.81 | 28.36 | 28.55 | 28.55 | 663,527 |
22 Nov 2022 | 28.45 | 28.49 | 28.16 | 28.29 | 28.29 | 782,847 |
21 Nov 2022 | 28.82 | 28.89 | 28.25 | 28.25 | 28.25 | 770,881 |
18 Nov 2022 | 28.03 | 28.86 | 28.03 | 28.82 | 28.82 | 1,007,176 |
17 Nov 2022 | 28.07 | 28.25 | 27.86 | 28.01 | 28.01 | 946,118 |
16 Nov 2022 | 28.10 | 28.25 | 27.87 | 28.00 | 28.00 | 602,983 |
15 Nov 2022 | 27.91 | 28.34 | 27.79 | 28.03 | 28.03 | 1,005,737 |
14 Nov 2022 | 28.08 | 28.42 | 27.75 | 27.75 | 27.75 | 1,239,565 |
11 Nov 2022 | 28.00 | 28.10 | 27.76 | 27.98 | 27.98 | 2,012,116 |
10 Nov 2022 | 27.34 | 27.82 | 27.23 | 27.71 | 27.71 | 786,200 |
09 Nov 2022 | 27.96 | 28.27 | 27.75 | 27.83 | 27.83 | 910,501 |
08 Nov 2022 | 28.20 | 28.28 | 27.92 | 27.97 | 27.97 | 779,688 |
07 Nov 2022 | 28.13 | 28.47 | 27.98 | 28.00 | 28.00 | 1,296,135 |
04 Nov 2022 | 27.80 | 28.42 | 27.68 | 28.09 | 28.09 | 1,343,007 |
03 Nov 2022 | 27.32 | 27.85 | 27.14 | 27.67 | 27.67 | 995,699 |
02 Nov 2022 | 27.90 | 28.27 | 27.52 | 27.61 | 27.61 | 1,437,179 |
01 Nov 2022 | 27.20 | 27.85 | 27.04 | 27.85 | 27.85 | 1,345,941 |
31 Oct 2022 | 27.30 | 27.77 | 27.23 | 27.23 | 27.23 | 1,566,821 |
28 Oct 2022 | 27.50 | 27.84 | 26.92 | 27.12 | 27.12 | 1,202,709 |
27 Oct 2022 | 27.50 | 27.65 | 27.32 | 27.50 | 27.50 | 1,347,888 |
26 Oct 2022 | 27.71 | 28.27 | 27.31 | 27.31 | 27.31 | 2,252,226 |
25 Oct 2022 | 29.05 | 29.88 | 27.35 | 27.35 | 27.35 | 3,636,466 |
24 Oct 2022 | 31.32 | 31.92 | 31.05 | 31.28 | 31.28 | 508,097 |
21 Oct 2022 | 30.78 | 31.02 | 30.63 | 30.73 | 30.73 | 695,142 |
20 Oct 2022 | 30.73 | 31.24 | 30.51 | 31.09 | 31.09 | 824,842 |
19 Oct 2022 | 30.71 | 30.86 | 30.32 | 30.69 | 30.69 | 521,114 |
18 Oct 2022 | 30.48 | 30.91 | 30.26 | 30.86 | 30.86 | 563,552 |
17 Oct 2022 | 30.30 | 30.57 | 29.95 | 30.30 | 30.30 | 631,076 |
14 Oct 2022 | 30.31 | 31.09 | 30.04 | 31.00 | 31.00 | 533,306 |
13 Oct 2022 | 29.99 | 30.34 | 29.47 | 29.78 | 29.78 | 479,530 |
12 Oct 2022 | 30.22 | 30.58 | 29.91 | 29.91 | 29.91 | 583,391 |
11 Oct 2022 | 30.37 | 30.73 | 30.15 | 30.38 | 30.38 | 594,888 |
10 Oct 2022 | 30.02 | 30.58 | 29.85 | 30.22 | 30.22 | 509,797 |
07 Oct 2022 | 29.78 | 30.98 | 29.78 | 30.55 | 30.55 | 882,754 |
06 Oct 2022 | 29.99 | 30.30 | 29.82 | 30.10 | 30.10 | 600,406 |
05 Oct 2022 | 30.06 | 30.53 | 29.56 | 30.09 | 30.09 | 950,420 |
04 Oct 2022 | 29.29 | 30.09 | 28.77 | 29.27 | 29.27 | 1,338,534 |
03 Oct 2022 | 28.54 | 29.16 | 28.43 | 29.16 | 29.16 | 523,908 |
30 Sept 2022 | 28.49 | 28.99 | 28.31 | 28.75 | 28.75 | 1,061,816 |
29 Sept 2022 | 29.01 | 29.21 | 28.48 | 28.54 | 28.54 | 927,466 |
28 Sept 2022 | 28.51 | 28.79 | 27.92 | 28.16 | 28.16 | 852,111 |
27 Sept 2022 | 28.00 | 28.54 | 27.93 | 28.37 | 28.37 | 1,014,188 |
26 Sept 2022 | 28.66 | 29.27 | 28.32 | 28.39 | 28.39 | 1,189,747 |
23 Sept 2022 | 30.25 | 30.97 | 29.25 | 29.59 | 29.59 | 1,115,361 |
21 Sept 2022 | 31.09 | 31.24 | 29.98 | 30.08 | 30.08 | 801,062 |
20 Sept 2022 | 31.39 | 31.49 | 30.97 | 31.11 | 31.11 | 753,147 |
19 Sept 2022 | 31.10 | 31.34 | 30.83 | 31.18 | 31.18 | 827,476 |
16 Sept 2022 | 32.05 | 32.40 | 31.01 | 31.28 | 31.28 | 1,677,057 |
15 Sept 2022 | 32.75 | 33.15 | 32.42 | 32.60 | 32.60 | 859,541 |
14 Sept 2022 | 32.96 | 33.09 | 32.09 | 32.09 | 32.09 | 892,037 |
13 Sept 2022 | 33.36 | 33.69 | 33.23 | 33.65 | 33.65 | 654,630 |
12 Sept 2022 | 33.00 | 33.39 | 32.85 | 32.88 | 32.88 | 592,946 |
09 Sept 2022 | 32.69 | 33.13 | 32.35 | 32.80 | 32.80 | 1,177,386 |
08 Sept 2022 | 31.68 | 32.76 | 31.49 | 32.76 | 32.76 | 799,440 |
07 Sept 2022 | 32.86 | 33.40 | 32.02 | 32.11 | 32.11 | 612,162 |
06 Sept 2022 | 32.70 | 33.72 | 32.70 | 33.02 | 33.02 | 760,590 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |