Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 14.32 | 17.20 | 13.83 | 16.24 | 16.24 | 13,395,566 |
31 Jan 2023 | 13.18 | 14.53 | 13.03 | 14.24 | 14.24 | 12,865,100 |
30 Jan 2023 | 13.38 | 15.39 | 12.95 | 12.95 | 12.95 | 8,042,800 |
27 Jan 2023 | 13.21 | 13.73 | 12.50 | 13.58 | 13.58 | 9,727,300 |
26 Jan 2023 | 15.01 | 15.15 | 13.68 | 14.11 | 14.11 | 4,086,300 |
25 Jan 2023 | 13.95 | 14.49 | 13.15 | 14.46 | 14.46 | 5,281,300 |
24 Jan 2023 | 14.17 | 17.23 | 14.17 | 14.27 | 14.27 | 5,801,200 |
23 Jan 2023 | 13.93 | 16.65 | 13.69 | 16.03 | 16.03 | 12,251,300 |
20 Jan 2023 | 12.35 | 13.90 | 12.08 | 13.73 | 13.73 | 8,116,200 |
19 Jan 2023 | 12.14 | 12.51 | 11.57 | 12.15 | 12.15 | 5,670,200 |
18 Jan 2023 | 13.76 | 14.18 | 11.90 | 12.21 | 12.21 | 11,037,800 |
17 Jan 2023 | 16.10 | 16.97 | 13.22 | 13.33 | 13.33 | 25,369,900 |
13 Jan 2023 | 13.87 | 14.50 | 12.72 | 13.20 | 13.20 | 9,913,300 |
12 Jan 2023 | 12.52 | 14.63 | 11.83 | 13.75 | 13.75 | 13,027,800 |
11 Jan 2023 | 12.23 | 12.36 | 11.67 | 12.18 | 12.18 | 4,868,200 |
10 Jan 2023 | 11.45 | 12.62 | 11.30 | 12.39 | 12.39 | 7,585,800 |
09 Jan 2023 | 12.10 | 12.62 | 11.44 | 11.55 | 11.55 | 8,271,000 |
06 Jan 2023 | 11.85 | 12.41 | 10.81 | 12.24 | 12.24 | 17,572,300 |
05 Jan 2023 | 13.17 | 14.50 | 11.14 | 12.57 | 12.57 | 30,346,400 |
04 Jan 2023 | 17.49 | 22.08 | 17.32 | 21.95 | 21.95 | 13,801,800 |
03 Jan 2023 | 17.55 | 18.38 | 16.91 | 17.27 | 17.27 | 3,541,300 |
30 Dec 2022 | 16.26 | 17.50 | 16.20 | 17.40 | 17.40 | 3,673,200 |
29 Dec 2022 | 16.21 | 17.14 | 15.85 | 16.64 | 16.64 | 3,309,800 |
28 Dec 2022 | 15.60 | 16.42 | 15.52 | 15.98 | 15.98 | 2,740,400 |
27 Dec 2022 | 16.03 | 16.43 | 15.35 | 15.77 | 15.77 | 3,272,300 |
23 Dec 2022 | 16.69 | 17.06 | 16.10 | 16.45 | 16.45 | 2,518,800 |
22 Dec 2022 | 16.80 | 16.80 | 15.71 | 16.64 | 16.64 | 3,352,100 |
21 Dec 2022 | 17.09 | 17.28 | 16.44 | 16.79 | 16.79 | 2,529,900 |
20 Dec 2022 | 17.15 | 18.02 | 16.73 | 16.89 | 16.89 | 3,150,900 |
19 Dec 2022 | 18.52 | 18.62 | 16.58 | 17.16 | 17.16 | 4,202,900 |
16 Dec 2022 | 18.64 | 19.42 | 17.48 | 18.57 | 18.57 | 7,996,900 |
15 Dec 2022 | 18.38 | 19.44 | 18.15 | 18.94 | 18.94 | 3,812,700 |
14 Dec 2022 | 18.83 | 19.75 | 18.50 | 18.71 | 18.71 | 4,770,800 |
13 Dec 2022 | 21.63 | 22.37 | 18.02 | 18.73 | 18.73 | 11,926,000 |
12 Dec 2022 | 21.18 | 22.00 | 19.25 | 21.26 | 21.26 | 4,718,800 |
09 Dec 2022 | 22.53 | 23.17 | 21.12 | 21.43 | 21.43 | 4,101,300 |
08 Dec 2022 | 22.15 | 23.60 | 21.32 | 23.07 | 23.07 | 2,451,600 |
07 Dec 2022 | 22.62 | 22.75 | 21.55 | 22.08 | 22.08 | 3,035,900 |
06 Dec 2022 | 23.08 | 24.44 | 21.81 | 23.10 | 23.10 | 10,029,700 |
05 Dec 2022 | 25.86 | 26.44 | 23.83 | 24.24 | 24.24 | 3,505,100 |
02 Dec 2022 | 25.00 | 26.51 | 24.86 | 26.49 | 26.49 | 2,530,900 |
01 Dec 2022 | 27.69 | 28.24 | 25.04 | 25.22 | 25.22 | 5,579,000 |
30 Nov 2022 | 26.31 | 27.51 | 24.72 | 27.43 | 27.43 | 4,754,100 |
29 Nov 2022 | 25.60 | 26.95 | 25.15 | 25.89 | 25.89 | 3,965,200 |
28 Nov 2022 | 27.49 | 28.79 | 25.18 | 25.90 | 25.90 | 5,799,700 |
25 Nov 2022 | 28.15 | 29.84 | 27.60 | 29.14 | 29.14 | 2,996,900 |
23 Nov 2022 | 25.17 | 28.58 | 24.94 | 28.15 | 28.15 | 5,572,600 |
22 Nov 2022 | 24.88 | 26.99 | 24.21 | 25.25 | 25.25 | 6,119,300 |
21 Nov 2022 | 25.49 | 25.70 | 23.20 | 24.27 | 24.27 | 7,898,000 |
18 Nov 2022 | 28.95 | 29.00 | 24.45 | 24.90 | 24.90 | 10,471,100 |
17 Nov 2022 | 27.60 | 29.20 | 26.11 | 27.90 | 27.90 | 7,834,600 |
16 Nov 2022 | 27.93 | 31.87 | 26.18 | 31.34 | 31.34 | 13,513,200 |
15 Nov 2022 | 36.38 | 37.71 | 28.88 | 29.36 | 29.36 | 8,519,500 |
14 Nov 2022 | 36.72 | 37.33 | 32.50 | 35.49 | 35.49 | 5,600,600 |
11 Nov 2022 | 27.30 | 35.03 | 26.77 | 34.42 | 34.42 | 7,841,100 |
10 Nov 2022 | 38.24 | 40.25 | 32.25 | 32.68 | 32.68 | 7,235,500 |
09 Nov 2022 | 34.66 | 38.33 | 33.75 | 34.69 | 34.69 | 7,672,800 |
08 Nov 2022 | 45.67 | 48.54 | 36.74 | 39.42 | 39.42 | 8,025,900 |
07 Nov 2022 | 52.00 | 53.19 | 49.77 | 50.96 | 50.96 | 762,000 |
04 Nov 2022 | 52.62 | 53.15 | 49.50 | 52.39 | 52.39 | 1,057,400 |
03 Nov 2022 | 51.00 | 53.22 | 50.44 | 50.97 | 50.97 | 787,200 |
02 Nov 2022 | 56.02 | 56.69 | 51.58 | 51.73 | 51.73 | 957,200 |
01 Nov 2022 | 58.53 | 59.75 | 54.90 | 55.61 | 55.61 | 722,400 |
31 Oct 2022 | 58.02 | 60.05 | 56.06 | 56.76 | 56.76 | 1,210,900 |
28 Oct 2022 | 57.68 | 59.91 | 56.65 | 58.84 | 58.84 | 628,200 |
27 Oct 2022 | 58.48 | 59.60 | 56.53 | 57.19 | 57.19 | 570,800 |
26 Oct 2022 | 58.02 | 63.10 | 57.51 | 57.91 | 57.91 | 1,128,400 |
25 Oct 2022 | 55.07 | 61.77 | 55.07 | 60.67 | 60.67 | 1,194,200 |
24 Oct 2022 | 54.54 | 55.62 | 52.60 | 54.88 | 54.88 | 878,000 |
21 Oct 2022 | 55.00 | 55.00 | 52.10 | 53.96 | 53.96 | 1,673,700 |
20 Oct 2022 | 54.31 | 58.33 | 53.57 | 55.12 | 55.12 | 1,030,600 |
19 Oct 2022 | 53.50 | 55.50 | 52.07 | 54.53 | 54.53 | 1,940,100 |
18 Oct 2022 | 62.98 | 64.65 | 54.40 | 54.71 | 54.71 | 5,039,700 |
17 Oct 2022 | 70.79 | 73.28 | 69.23 | 70.79 | 70.79 | 951,700 |
14 Oct 2022 | 70.24 | 72.47 | 66.29 | 67.17 | 67.17 | 664,300 |
13 Oct 2022 | 62.15 | 70.91 | 61.70 | 68.65 | 68.65 | 1,085,000 |
12 Oct 2022 | 66.16 | 67.51 | 63.55 | 66.88 | 66.88 | 601,500 |
11 Oct 2022 | 65.65 | 66.93 | 63.59 | 65.61 | 65.61 | 595,200 |
10 Oct 2022 | 70.30 | 70.65 | 65.29 | 66.74 | 66.74 | 646,700 |
07 Oct 2022 | 70.99 | 71.32 | 67.83 | 70.21 | 70.21 | 778,700 |
06 Oct 2022 | 75.44 | 77.20 | 72.07 | 73.76 | 73.76 | 910,200 |
05 Oct 2022 | 78.29 | 79.41 | 75.25 | 78.91 | 78.91 | 486,000 |
04 Oct 2022 | 78.58 | 82.77 | 78.58 | 80.87 | 80.87 | 795,500 |
03 Oct 2022 | 76.76 | 77.46 | 73.74 | 75.73 | 75.73 | 558,900 |
30 Sept 2022 | 73.93 | 80.00 | 73.27 | 75.35 | 75.35 | 489,500 |
29 Sept 2022 | 76.12 | 76.55 | 70.94 | 74.49 | 74.49 | 774,200 |
28 Sept 2022 | 74.68 | 79.81 | 74.24 | 78.91 | 78.91 | 550,700 |
27 Sept 2022 | 75.92 | 79.11 | 73.15 | 74.73 | 74.73 | 522,200 |
26 Sept 2022 | 73.66 | 76.67 | 72.60 | 73.55 | 73.55 | 399,000 |
23 Sept 2022 | 74.02 | 74.07 | 70.51 | 73.98 | 73.98 | 801,700 |
22 Sept 2022 | 78.39 | 78.69 | 74.59 | 75.67 | 75.67 | 597,600 |
21 Sept 2022 | 80.00 | 83.78 | 78.05 | 78.31 | 78.31 | 565,600 |
20 Sept 2022 | 79.20 | 81.66 | 77.99 | 79.85 | 79.85 | 301,600 |
19 Sept 2022 | 78.94 | 81.99 | 77.00 | 80.90 | 80.90 | 624,400 |
16 Sept 2022 | 81.00 | 83.92 | 79.74 | 80.26 | 80.26 | 1,026,000 |
15 Sept 2022 | 86.95 | 92.08 | 83.50 | 83.79 | 83.79 | 653,000 |
14 Sept 2022 | 89.74 | 89.91 | 86.30 | 88.25 | 88.25 | 403,800 |
13 Sept 2022 | 91.59 | 92.87 | 89.12 | 89.24 | 89.24 | 637,900 |
12 Sept 2022 | 96.55 | 97.39 | 94.26 | 97.04 | 97.04 | 566,500 |
09 Sept 2022 | 94.49 | 96.06 | 92.28 | 94.86 | 94.86 | 654,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |