Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 33.30 | 33.35 | 33.25 | 33.30 | 33.30 | 274,475 |
02 Feb 2023 | 33.25 | 33.30 | 33.20 | 33.30 | 33.30 | 271,252 |
01 Feb 2023 | 33.15 | 33.30 | 33.15 | 33.25 | 33.25 | 463,001 |
31 Jan 2023 | 33.15 | 33.30 | 33.15 | 33.15 | 33.15 | 453,131 |
30 Jan 2023 | 32.90 | 33.20 | 32.90 | 33.10 | 33.10 | 483,254 |
17 Jan 2023 | 32.75 | 32.85 | 32.75 | 32.80 | 32.80 | 343,000 |
16 Jan 2023 | 32.75 | 32.80 | 32.65 | 32.75 | 32.75 | 735,115 |
13 Jan 2023 | 32.60 | 32.75 | 32.60 | 32.65 | 32.65 | 632,100 |
12 Jan 2023 | 32.70 | 32.80 | 32.60 | 32.60 | 32.60 | 387,100 |
11 Jan 2023 | 32.75 | 32.75 | 32.60 | 32.65 | 32.65 | 461,150 |
10 Jan 2023 | 32.65 | 32.75 | 32.55 | 32.65 | 32.65 | 425,502 |
09 Jan 2023 | 32.65 | 32.75 | 32.60 | 32.65 | 32.65 | 383,225 |
06 Jan 2023 | 32.60 | 32.70 | 32.55 | 32.60 | 32.60 | 320,451 |
05 Jan 2023 | 32.75 | 32.75 | 32.50 | 32.60 | 32.60 | 414,100 |
04 Jan 2023 | 32.70 | 32.75 | 32.55 | 32.75 | 32.75 | 507,200 |
03 Jan 2023 | 32.80 | 32.80 | 32.50 | 32.65 | 32.65 | 473,000 |
30 Dec 2022 | 32.55 | 32.70 | 32.50 | 32.60 | 32.60 | 306,051 |
29 Dec 2022 | 32.60 | 32.60 | 32.45 | 32.55 | 32.55 | 180,502 |
28 Dec 2022 | 32.65 | 32.75 | 32.55 | 32.60 | 32.60 | 265,030 |
27 Dec 2022 | 32.75 | 32.80 | 32.65 | 32.65 | 32.65 | 193,100 |
26 Dec 2022 | 32.75 | 32.75 | 32.60 | 32.65 | 32.65 | 251,103 |
23 Dec 2022 | 32.90 | 32.90 | 32.65 | 32.70 | 32.70 | 299,030 |
22 Dec 2022 | 32.80 | 32.90 | 32.80 | 32.85 | 32.85 | 120,150 |
21 Dec 2022 | 32.75 | 32.90 | 32.70 | 32.80 | 32.80 | 106,180 |
20 Dec 2022 | 32.95 | 33.00 | 32.75 | 32.75 | 32.75 | 306,050 |
19 Dec 2022 | 32.85 | 33.00 | 32.80 | 32.85 | 32.85 | 236,250 |
16 Dec 2022 | 32.90 | 33.00 | 32.80 | 32.80 | 32.80 | 1,138,720 |
15 Dec 2022 | 33.00 | 33.00 | 32.90 | 32.95 | 32.95 | 209,100 |
14 Dec 2022 | 33.00 | 33.15 | 32.90 | 33.00 | 33.00 | 264,001 |
13 Dec 2022 | 32.90 | 33.05 | 32.85 | 32.90 | 32.90 | 235,320 |
12 Dec 2022 | 32.75 | 32.95 | 32.75 | 32.85 | 32.85 | 242,000 |
09 Dec 2022 | 33.00 | 33.10 | 32.95 | 33.00 | 33.00 | 265,700 |
08 Dec 2022 | 33.00 | 33.05 | 32.90 | 32.95 | 32.95 | 204,201 |
07 Dec 2022 | 32.95 | 33.10 | 32.95 | 33.10 | 33.10 | 194,361 |
06 Dec 2022 | 33.00 | 33.10 | 32.95 | 32.95 | 32.95 | 237,099 |
05 Dec 2022 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | 389,920 |
02 Dec 2022 | 33.05 | 33.05 | 32.85 | 33.00 | 33.00 | 270,251 |
01 Dec 2022 | 33.05 | 33.10 | 32.90 | 32.95 | 32.95 | 364,001 |
30 Nov 2022 | 32.95 | 33.00 | 32.80 | 32.95 | 32.95 | 404,399 |
29 Nov 2022 | 32.80 | 33.00 | 32.75 | 32.95 | 32.95 | 368,035 |
28 Nov 2022 | 33.00 | 33.00 | 32.80 | 32.85 | 32.85 | 165,298 |
25 Nov 2022 | 33.00 | 33.10 | 32.85 | 32.90 | 32.90 | 254,900 |
24 Nov 2022 | 32.90 | 33.10 | 32.90 | 33.00 | 33.00 | 292,253 |
23 Nov 2022 | 33.05 | 33.05 | 32.85 | 32.90 | 32.90 | 309,001 |
22 Nov 2022 | 32.90 | 33.00 | 32.85 | 32.90 | 32.90 | 116,081 |
21 Nov 2022 | 32.90 | 33.00 | 32.85 | 32.90 | 32.90 | 158,031 |
18 Nov 2022 | 32.95 | 33.00 | 32.85 | 32.85 | 32.85 | 160,000 |
17 Nov 2022 | 33.05 | 33.05 | 32.90 | 32.95 | 32.95 | 72,170 |
16 Nov 2022 | 33.10 | 33.30 | 32.85 | 32.85 | 32.85 | 139,001 |
15 Nov 2022 | 33.20 | 33.20 | 32.95 | 33.10 | 33.10 | 237,446 |
14 Nov 2022 | 33.20 | 33.20 | 32.90 | 33.15 | 33.15 | 362,803 |
11 Nov 2022 | 33.20 | 33.30 | 32.95 | 33.05 | 33.05 | 308,425 |
10 Nov 2022 | 33.00 | 33.15 | 32.90 | 33.15 | 33.15 | 189,040 |
09 Nov 2022 | 33.05 | 33.10 | 32.95 | 33.00 | 33.00 | 203,050 |
08 Nov 2022 | 33.05 | 33.05 | 32.95 | 32.95 | 32.95 | 77,000 |
07 Nov 2022 | 33.00 | 33.00 | 32.85 | 32.95 | 32.95 | 81,000 |
04 Nov 2022 | 32.75 | 32.80 | 32.60 | 32.80 | 32.80 | 46,000 |
03 Nov 2022 | 32.75 | 32.80 | 32.75 | 32.75 | 32.75 | 28,000 |
02 Nov 2022 | 32.80 | 32.80 | 32.70 | 32.80 | 32.80 | 24,000 |
01 Nov 2022 | 32.90 | 32.95 | 32.75 | 32.80 | 32.80 | 33,000 |
31 Oct 2022 | 32.80 | 32.90 | 32.60 | 32.60 | 32.60 | 47,200 |
28 Oct 2022 | 32.85 | 32.85 | 32.65 | 32.70 | 32.70 | 15,173 |
27 Oct 2022 | 32.60 | 32.90 | 32.55 | 32.90 | 32.90 | 84,001 |
26 Oct 2022 | 32.50 | 32.60 | 32.40 | 32.40 | 32.40 | 83,001 |
25 Oct 2022 | 32.60 | 32.60 | 32.10 | 32.30 | 32.30 | 83,001 |
24 Oct 2022 | 32.35 | 32.60 | 32.30 | 32.45 | 32.45 | 69,247 |
21 Oct 2022 | 32.50 | 32.50 | 32.20 | 32.30 | 32.30 | 108,200 |
20 Oct 2022 | 32.90 | 32.90 | 32.40 | 32.50 | 32.50 | 153,231 |
19 Oct 2022 | 32.95 | 33.20 | 32.75 | 32.90 | 32.90 | 163,001 |
18 Oct 2022 | 32.95 | 33.00 | 32.85 | 33.00 | 33.00 | 35,630 |
17 Oct 2022 | 32.95 | 33.00 | 32.65 | 32.95 | 32.95 | 96,109 |
14 Oct 2022 | 32.70 | 33.05 | 32.70 | 32.95 | 32.95 | 69,001 |
13 Oct 2022 | 32.90 | 33.00 | 32.65 | 32.70 | 32.70 | 184,100 |
12 Oct 2022 | 33.10 | 33.10 | 32.80 | 33.10 | 33.10 | 106,001 |
11 Oct 2022 | 33.20 | 33.20 | 32.90 | 33.10 | 33.10 | 75,000 |
07 Oct 2022 | 33.30 | 33.45 | 33.15 | 33.30 | 33.30 | 67,750 |
06 Oct 2022 | 33.20 | 33.25 | 33.20 | 33.20 | 33.20 | 51,000 |
05 Oct 2022 | 33.10 | 33.45 | 33.10 | 33.20 | 33.20 | 45,000 |
04 Oct 2022 | 33.25 | 33.50 | 33.20 | 33.35 | 33.35 | 131,251 |
03 Oct 2022 | 32.95 | 33.40 | 32.95 | 33.25 | 33.25 | 50,049 |
30 Sept 2022 | 33.25 | 33.50 | 33.10 | 33.15 | 33.15 | 107,379 |
29 Sept 2022 | 33.10 | 33.25 | 33.00 | 33.25 | 33.25 | 67,000 |
28 Sept 2022 | 33.25 | 33.25 | 32.90 | 33.00 | 33.00 | 295,000 |
27 Sept 2022 | 33.25 | 33.25 | 33.10 | 33.20 | 33.20 | 74,101 |
26 Sept 2022 | 33.35 | 33.35 | 33.15 | 33.20 | 33.20 | 90,002 |
23 Sept 2022 | 33.35 | 33.70 | 33.30 | 33.40 | 33.40 | 91,078 |
22 Sept 2022 | 33.30 | 33.50 | 33.20 | 33.30 | 33.30 | 157,210 |
21 Sept 2022 | 33.55 | 33.60 | 33.30 | 33.30 | 33.30 | 195,300 |
20 Sept 2022 | 33.55 | 33.55 | 33.35 | 33.55 | 33.55 | 113,082 |
19 Sept 2022 | 33.55 | 33.55 | 33.40 | 33.40 | 33.40 | 175,007 |
16 Sept 2022 | 33.60 | 33.65 | 33.50 | 33.55 | 33.55 | 145,040 |
15 Sept 2022 | 33.50 | 33.60 | 33.45 | 33.60 | 33.60 | 159,000 |
14 Sept 2022 | 33.55 | 33.75 | 33.45 | 33.50 | 33.50 | 250,000 |
13 Sept 2022 | 33.65 | 33.70 | 33.55 | 33.60 | 33.60 | 159,061 |
12 Sept 2022 | 33.90 | 33.90 | 33.55 | 33.60 | 33.60 | 200,016 |
08 Sept 2022 | 33.50 | 33.60 | 33.45 | 33.50 | 33.50 | 80,000 |
07 Sept 2022 | 33.50 | 33.50 | 33.40 | 33.40 | 33.40 | 116,001 |
06 Sept 2022 | 33.60 | 33.65 | 33.50 | 33.50 | 33.50 | 59,001 |
05 Sept 2022 | 33.80 | 33.80 | 33.50 | 33.60 | 33.60 | 143,000 |
02 Sept 2022 | 33.70 | 33.80 | 33.50 | 33.80 | 33.80 | 129,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |