Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 30.23 | 30.74 | 29.10 | 29.50 | 29.50 | 206,952 |
02 Feb 2023 | 28.95 | 31.00 | 28.21 | 31.00 | 31.00 | 1,668,695 |
01 Feb 2023 | 27.25 | 29.45 | 27.25 | 28.10 | 28.10 | 176,625 |
31 Jan 2023 | 27.55 | 28.01 | 27.20 | 27.50 | 27.50 | 220,265 |
30 Jan 2023 | 28.00 | 28.90 | 27.00 | 28.00 | 28.00 | 182,393 |
27 Jan 2023 | 28.25 | 29.25 | 27.80 | 29.00 | 29.00 | 474,476 |
26 Jan 2023 | 28.65 | 29.20 | 28.10 | 29.25 | 29.25 | 466,726 |
25 Jan 2023 | 29.05 | 29.75 | 28.60 | 29.00 | 29.00 | 54,658 |
24 Jan 2023 | 29.55 | 30.50 | 28.25 | 29.45 | 29.45 | 248,720 |
23 Jan 2023 | 29.90 | 31.95 | 29.20 | 29.50 | 29.50 | 182,231 |
20 Jan 2023 | 30.00 | 31.95 | 29.50 | 29.80 | 29.80 | 407,336 |
19 Jan 2023 | 29.65 | 30.20 | 29.50 | 29.50 | 29.50 | 62,273 |
18 Jan 2023 | 31.00 | 31.08 | 29.53 | 29.90 | 29.90 | 295,985 |
17 Jan 2023 | 31.05 | 32.61 | 30.00 | 30.00 | 30.00 | 203,797 |
16 Jan 2023 | 32.00 | 32.80 | 31.05 | 32.80 | 32.80 | 87,199 |
13 Jan 2023 | 31.00 | 32.59 | 31.00 | 31.83 | 31.83 | 95,744 |
12 Jan 2023 | 32.70 | 33.10 | 31.16 | 31.80 | 31.80 | 997,611 |
11 Jan 2023 | 33.00 | 33.26 | 32.32 | 33.00 | 33.00 | 277,529 |
10 Jan 2023 | 32.25 | 33.00 | 31.40 | 32.20 | 32.20 | 446,479 |
09 Jan 2023 | 32.00 | 33.30 | 31.60 | 32.55 | 32.55 | 1,508,139 |
06 Jan 2023 | 30.05 | 31.51 | 30.00 | 31.00 | 31.00 | 677,007 |
05 Jan 2023 | 30.05 | 30.67 | 29.75 | 30.20 | 30.20 | 1,622,658 |
04 Jan 2023 | 28.90 | 30.35 | 28.54 | 30.35 | 30.35 | 376,589 |
03 Jan 2023 | 28.20 | 29.00 | 27.05 | 29.00 | 29.00 | 1,496,973 |
30 Dec 2022 | 26.70 | 27.95 | 26.50 | 27.40 | 27.40 | 28,363 |
29 Dec 2022 | 27.00 | 27.25 | 26.50 | 26.95 | 26.95 | 371,490 |
28 Dec 2022 | 27.40 | 28.95 | 26.60 | 27.40 | 27.40 | 547,454 |
23 Dec 2022 | 25.50 | 28.05 | 25.50 | 28.05 | 28.05 | 727,249 |
22 Dec 2022 | 25.05 | 25.25 | 24.34 | 25.10 | 25.10 | 242,646 |
21 Dec 2022 | 23.70 | 24.70 | 21.30 | 24.70 | 24.70 | 294,755 |
20 Dec 2022 | 22.25 | 23.39 | 21.95 | 22.40 | 22.40 | 1,928,511 |
19 Dec 2022 | 23.20 | 24.43 | 22.35 | 22.65 | 22.65 | 435,191 |
16 Dec 2022 | 22.80 | 23.00 | 22.00 | 22.10 | 22.10 | 1,966,942 |
15 Dec 2022 | 23.05 | 25.00 | 22.30 | 22.85 | 22.85 | 777,761 |
14 Dec 2022 | 23.30 | 24.13 | 22.65 | 23.00 | 23.00 | 1,389,621 |
13 Dec 2022 | 22.60 | 23.95 | 22.25 | 22.70 | 22.70 | 1,560,284 |
12 Dec 2022 | 25.00 | 25.00 | 22.25 | 23.15 | 23.15 | 1,532,074 |
09 Dec 2022 | 20.75 | 25.00 | 20.75 | 24.20 | 24.20 | 3,059,189 |
08 Dec 2022 | 21.45 | 22.24 | 20.45 | 21.00 | 21.00 | 3,658,587 |
07 Dec 2022 | 22.00 | 23.00 | 20.00 | 21.35 | 21.35 | 1,119,330 |
06 Dec 2022 | 24.10 | 24.70 | 21.75 | 22.05 | 22.05 | 1,270,794 |
05 Dec 2022 | 24.50 | 25.10 | 24.10 | 24.17 | 24.17 | 943,242 |
02 Dec 2022 | 25.05 | 25.45 | 24.50 | 25.15 | 25.15 | 1,079,101 |
01 Dec 2022 | 26.05 | 26.68 | 23.65 | 25.42 | 25.42 | 1,327,757 |
30 Nov 2022 | 27.20 | 28.24 | 25.75 | 26.60 | 26.60 | 191,075 |
29 Nov 2022 | 27.65 | 28.95 | 27.23 | 28.00 | 28.00 | 142,230 |
28 Nov 2022 | 28.60 | 29.30 | 27.70 | 27.70 | 27.70 | 23,368 |
25 Nov 2022 | 28.35 | 29.05 | 27.46 | 27.70 | 27.70 | 83,043 |
24 Nov 2022 | 28.00 | 28.95 | 27.75 | 27.75 | 27.75 | 123,133 |
23 Nov 2022 | 28.45 | 29.95 | 28.00 | 28.58 | 28.58 | 95,399 |
22 Nov 2022 | 29.40 | 29.95 | 28.66 | 29.65 | 29.65 | 148,037 |
21 Nov 2022 | 29.20 | 29.75 | 28.55 | 29.00 | 29.00 | 167,012 |
18 Nov 2022 | 28.70 | 29.44 | 28.55 | 29.17 | 29.17 | 142,891 |
17 Nov 2022 | 29.95 | 30.60 | 28.20 | 28.80 | 28.80 | 301,648 |
16 Nov 2022 | 30.75 | 30.95 | 29.00 | 29.50 | 29.50 | 148,819 |
15 Nov 2022 | 31.70 | 31.90 | 30.30 | 30.60 | 30.60 | 120,248 |
14 Nov 2022 | 30.85 | 32.00 | 30.25 | 30.60 | 30.60 | 230,690 |
11 Nov 2022 | 31.00 | 31.85 | 30.05 | 31.40 | 31.40 | 415,884 |
10 Nov 2022 | 30.60 | 31.60 | 30.10 | 30.25 | 30.25 | 315,931 |
09 Nov 2022 | 31.35 | 31.91 | 30.35 | 30.40 | 30.40 | 258,433 |
08 Nov 2022 | 31.30 | 31.95 | 30.10 | 31.00 | 31.00 | 963,355 |
07 Nov 2022 | 30.50 | 32.45 | 30.50 | 32.00 | 32.00 | 2,250,106 |
04 Nov 2022 | 31.00 | 31.75 | 30.60 | 31.00 | 31.00 | 535,046 |
03 Nov 2022 | 30.65 | 31.45 | 30.65 | 30.77 | 30.77 | 22,405 |
02 Nov 2022 | 30.80 | 31.27 | 30.50 | 30.90 | 30.90 | 561,009 |
01 Nov 2022 | 30.50 | 31.25 | 30.35 | 30.50 | 30.50 | 208,308 |
31 Oct 2022 | 30.35 | 30.77 | 30.10 | 30.50 | 30.50 | 266,381 |
28 Oct 2022 | 29.55 | 31.00 | 29.55 | 31.00 | 31.00 | 534,532 |
27 Oct 2022 | 30.80 | 31.00 | 29.80 | 30.00 | 30.00 | 217,411 |
26 Oct 2022 | 29.40 | 30.90 | 29.00 | 29.60 | 29.60 | 127,061 |
25 Oct 2022 | 29.85 | 30.50 | 29.00 | 29.10 | 29.10 | 89,196 |
24 Oct 2022 | 29.60 | 30.76 | 29.50 | 30.00 | 30.00 | 393,861 |
21 Oct 2022 | 29.40 | 30.95 | 29.40 | 29.85 | 29.85 | 316,995 |
20 Oct 2022 | 30.00 | 30.65 | 29.00 | 29.00 | 29.00 | 246,746 |
19 Oct 2022 | 29.90 | 30.73 | 29.55 | 30.00 | 30.00 | 232,736 |
18 Oct 2022 | 30.65 | 30.82 | 28.65 | 29.80 | 29.80 | 773,799 |
17 Oct 2022 | 28.65 | 29.44 | 28.00 | 28.00 | 28.00 | 123,926 |
14 Oct 2022 | 28.30 | 28.95 | 28.15 | 28.15 | 28.15 | 403,170 |
13 Oct 2022 | 28.10 | 28.55 | 28.10 | 28.10 | 28.10 | 409,804 |
12 Oct 2022 | 28.15 | 28.55 | 27.80 | 28.48 | 28.48 | 314,853 |
11 Oct 2022 | 27.85 | 28.95 | 27.60 | 28.20 | 28.20 | 304,821 |
10 Oct 2022 | 28.30 | 28.73 | 28.00 | 28.45 | 28.45 | 115,606 |
07 Oct 2022 | 28.20 | 28.95 | 27.95 | 28.50 | 28.50 | 895,241 |
06 Oct 2022 | 28.05 | 29.00 | 28.02 | 28.60 | 28.60 | 317,164 |
05 Oct 2022 | 28.85 | 28.85 | 27.30 | 28.25 | 28.25 | 8,404 |
04 Oct 2022 | 28.50 | 29.00 | 27.84 | 28.50 | 28.50 | 218,747 |
03 Oct 2022 | 27.05 | 28.44 | 26.75 | 28.00 | 28.00 | 1,265,656 |
30 Sept 2022 | 28.20 | 28.95 | 27.59 | 28.25 | 28.25 | 131,595 |
29 Sept 2022 | 28.15 | 28.40 | 27.90 | 28.00 | 28.00 | 187,929 |
28 Sept 2022 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 65,997 |
27 Sept 2022 | 28.55 | 29.00 | 27.88 | 28.30 | 28.30 | 298,792 |
26 Sept 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 88,519 |
23 Sept 2022 | 28.00 | 28.94 | 27.53 | 28.00 | 28.00 | 744,387 |
22 Sept 2022 | 27.00 | 28.00 | 26.90 | 28.00 | 28.00 | 249,196 |
21 Sept 2022 | 27.60 | 27.85 | 26.05 | 26.30 | 26.30 | 291,584 |
20 Sept 2022 | 26.80 | 27.85 | 26.50 | 26.50 | 26.50 | 193,181 |
16 Sept 2022 | 27.00 | 27.65 | 26.40 | 27.00 | 27.00 | 227,870 |
15 Sept 2022 | 26.25 | 27.95 | 26.00 | 27.00 | 27.00 | 121,652 |
14 Sept 2022 | 27.00 | 27.94 | 26.50 | 26.50 | 26.50 | 199,048 |
13 Sept 2022 | 27.50 | 29.85 | 26.40 | 27.00 | 27.00 | 365,714 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |