Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 31.97 | 32.89 | 31.63 | 32.44 | 32.44 | 314,100 |
01 Feb 2023 | 30.29 | 31.65 | 30.29 | 31.51 | 31.51 | 196,000 |
31 Jan 2023 | 30.48 | 30.73 | 30.10 | 30.31 | 30.31 | 223,600 |
30 Jan 2023 | 30.62 | 31.01 | 30.32 | 30.38 | 30.38 | 120,000 |
27 Jan 2023 | 31.09 | 31.45 | 30.58 | 30.85 | 30.85 | 214,100 |
26 Jan 2023 | 30.50 | 31.34 | 30.35 | 31.14 | 31.14 | 120,400 |
25 Jan 2023 | 29.99 | 30.67 | 29.65 | 30.61 | 30.61 | 123,400 |
24 Jan 2023 | 30.27 | 30.58 | 30.04 | 30.36 | 30.36 | 140,600 |
23 Jan 2023 | 29.92 | 30.87 | 29.80 | 30.37 | 30.37 | 213,700 |
20 Jan 2023 | 29.40 | 29.82 | 28.97 | 29.80 | 29.80 | 204,700 |
19 Jan 2023 | 28.90 | 29.88 | 28.35 | 29.13 | 29.13 | 342,200 |
18 Jan 2023 | 29.01 | 29.41 | 28.44 | 29.04 | 29.04 | 228,500 |
17 Jan 2023 | 29.01 | 29.06 | 28.23 | 28.74 | 28.74 | 238,100 |
13 Jan 2023 | 28.78 | 29.07 | 28.38 | 28.95 | 28.95 | 193,700 |
12 Jan 2023 | 28.43 | 28.91 | 28.01 | 28.88 | 28.88 | 208,400 |
11 Jan 2023 | 28.00 | 28.70 | 28.00 | 28.39 | 28.39 | 196,600 |
10 Jan 2023 | 27.60 | 27.95 | 26.99 | 27.93 | 27.93 | 146,200 |
09 Jan 2023 | 27.52 | 28.02 | 27.44 | 27.73 | 27.73 | 142,800 |
06 Jan 2023 | 26.61 | 27.51 | 26.30 | 27.31 | 27.31 | 157,700 |
05 Jan 2023 | 26.35 | 26.36 | 25.54 | 26.24 | 26.24 | 165,700 |
04 Jan 2023 | 27.08 | 27.18 | 25.93 | 26.27 | 26.27 | 214,200 |
03 Jan 2023 | 26.98 | 27.35 | 26.37 | 26.72 | 26.72 | 184,000 |
30 Dec 2022 | 25.90 | 26.85 | 25.90 | 26.59 | 26.59 | 299,900 |
29 Dec 2022 | 25.32 | 26.46 | 25.32 | 26.09 | 26.09 | 166,200 |
28 Dec 2022 | 25.18 | 25.48 | 24.83 | 24.97 | 24.97 | 195,600 |
27 Dec 2022 | 25.37 | 25.84 | 24.88 | 25.24 | 25.24 | 130,500 |
23 Dec 2022 | 25.46 | 25.68 | 25.22 | 25.30 | 25.30 | 103,000 |
22 Dec 2022 | 25.37 | 25.50 | 24.65 | 25.47 | 25.47 | 209,100 |
21 Dec 2022 | 25.43 | 25.95 | 25.25 | 25.73 | 25.73 | 169,800 |
20 Dec 2022 | 24.99 | 25.81 | 24.85 | 25.17 | 25.17 | 189,100 |
19 Dec 2022 | 24.93 | 25.48 | 24.65 | 25.05 | 25.05 | 292,300 |
16 Dec 2022 | 25.08 | 25.42 | 24.80 | 24.99 | 24.99 | 859,900 |
15 Dec 2022 | 26.31 | 26.31 | 25.28 | 25.45 | 25.45 | 239,300 |
14 Dec 2022 | 27.09 | 27.55 | 26.33 | 26.75 | 26.75 | 240,400 |
13 Dec 2022 | 28.66 | 28.97 | 27.15 | 27.20 | 27.20 | 177,500 |
12 Dec 2022 | 27.02 | 27.92 | 26.90 | 27.35 | 27.35 | 242,500 |
09 Dec 2022 | 26.86 | 27.12 | 26.78 | 26.89 | 26.89 | 149,000 |
08 Dec 2022 | 26.80 | 27.45 | 26.22 | 27.03 | 27.03 | 130,000 |
07 Dec 2022 | 26.89 | 27.10 | 26.15 | 26.37 | 26.37 | 181,100 |
06 Dec 2022 | 28.45 | 28.60 | 26.56 | 27.00 | 27.00 | 276,800 |
05 Dec 2022 | 29.27 | 29.40 | 27.99 | 28.45 | 28.45 | 273,500 |
02 Dec 2022 | 28.56 | 29.50 | 28.14 | 29.42 | 29.42 | 265,800 |
01 Dec 2022 | 28.37 | 29.50 | 28.05 | 29.30 | 29.30 | 355,600 |
30 Nov 2022 | 26.42 | 28.26 | 26.28 | 28.08 | 28.08 | 366,600 |
29 Nov 2022 | 27.70 | 27.70 | 26.44 | 26.48 | 26.48 | 172,300 |
28 Nov 2022 | 27.83 | 28.44 | 27.61 | 27.72 | 27.72 | 283,900 |
25 Nov 2022 | 27.94 | 28.35 | 27.92 | 28.10 | 28.10 | 94,600 |
23 Nov 2022 | 27.86 | 28.55 | 27.70 | 28.38 | 28.38 | 115,300 |
22 Nov 2022 | 27.86 | 28.17 | 27.25 | 27.88 | 27.88 | 192,800 |
21 Nov 2022 | 27.88 | 27.99 | 27.47 | 27.64 | 27.64 | 152,000 |
18 Nov 2022 | 28.90 | 28.90 | 28.00 | 28.12 | 28.12 | 160,100 |
17 Nov 2022 | 27.05 | 28.36 | 26.84 | 28.29 | 28.29 | 257,000 |
16 Nov 2022 | 27.32 | 27.62 | 26.72 | 27.60 | 27.60 | 284,100 |
15 Nov 2022 | 27.78 | 28.15 | 27.21 | 27.51 | 27.51 | 280,500 |
14 Nov 2022 | 27.37 | 27.67 | 26.50 | 27.37 | 27.37 | 303,600 |
11 Nov 2022 | 26.86 | 28.19 | 26.66 | 27.67 | 27.67 | 319,700 |
10 Nov 2022 | 24.74 | 27.32 | 24.68 | 26.92 | 26.92 | 457,300 |
09 Nov 2022 | 22.47 | 25.27 | 22.01 | 23.57 | 23.57 | 620,500 |
08 Nov 2022 | 25.22 | 25.59 | 24.45 | 24.49 | 24.49 | 371,200 |
07 Nov 2022 | 24.57 | 25.08 | 23.86 | 24.98 | 24.98 | 434,100 |
04 Nov 2022 | 24.17 | 24.49 | 23.36 | 24.49 | 24.49 | 296,900 |
03 Nov 2022 | 24.28 | 24.89 | 23.84 | 23.89 | 23.89 | 368,800 |
02 Nov 2022 | 27.65 | 27.65 | 24.70 | 24.73 | 24.73 | 489,000 |
01 Nov 2022 | 27.89 | 27.94 | 27.42 | 27.69 | 27.69 | 254,700 |
31 Oct 2022 | 27.42 | 28.00 | 26.82 | 27.49 | 27.49 | 289,900 |
28 Oct 2022 | 27.63 | 28.01 | 26.96 | 27.35 | 27.35 | 435,300 |
27 Oct 2022 | 27.77 | 28.09 | 27.38 | 27.44 | 27.44 | 203,000 |
26 Oct 2022 | 27.88 | 28.64 | 27.17 | 27.42 | 27.42 | 483,700 |
25 Oct 2022 | 27.83 | 28.64 | 27.83 | 28.00 | 28.00 | 387,100 |
24 Oct 2022 | 26.95 | 27.75 | 26.18 | 27.69 | 27.69 | 288,400 |
21 Oct 2022 | 26.09 | 27.08 | 25.62 | 26.87 | 26.87 | 454,800 |
20 Oct 2022 | 25.96 | 26.68 | 25.68 | 25.90 | 25.90 | 257,000 |
19 Oct 2022 | 26.16 | 26.73 | 25.82 | 26.06 | 26.06 | 383,000 |
18 Oct 2022 | 26.43 | 26.54 | 25.73 | 26.35 | 26.35 | 245,900 |
17 Oct 2022 | 24.92 | 25.99 | 24.92 | 25.89 | 25.89 | 309,300 |
14 Oct 2022 | 25.00 | 25.05 | 24.00 | 24.36 | 24.36 | 259,700 |
13 Oct 2022 | 23.46 | 24.91 | 23.10 | 24.71 | 24.71 | 259,700 |
12 Oct 2022 | 23.93 | 24.14 | 23.63 | 23.69 | 23.69 | 185,800 |
11 Oct 2022 | 23.76 | 24.29 | 22.93 | 23.97 | 23.97 | 336,700 |
10 Oct 2022 | 24.50 | 24.50 | 23.18 | 23.76 | 23.76 | 312,700 |
07 Oct 2022 | 25.13 | 25.33 | 24.11 | 24.43 | 24.43 | 444,700 |
06 Oct 2022 | 25.28 | 25.95 | 25.28 | 25.47 | 25.47 | 266,000 |
05 Oct 2022 | 24.54 | 25.53 | 24.54 | 25.45 | 25.45 | 444,400 |
04 Oct 2022 | 24.47 | 25.05 | 24.45 | 24.82 | 24.82 | 262,500 |
03 Oct 2022 | 23.33 | 23.93 | 22.76 | 23.82 | 23.82 | 394,000 |
30 Sept 2022 | 22.79 | 23.91 | 22.67 | 23.26 | 23.26 | 1,055,200 |
29 Sept 2022 | 22.87 | 23.24 | 22.49 | 22.78 | 22.78 | 465,400 |
28 Sept 2022 | 21.94 | 23.43 | 21.82 | 23.27 | 23.27 | 508,300 |
27 Sept 2022 | 21.53 | 22.05 | 21.32 | 21.88 | 21.88 | 360,000 |
26 Sept 2022 | 21.89 | 22.40 | 21.24 | 21.28 | 21.28 | 334,900 |
23 Sept 2022 | 21.85 | 22.43 | 21.66 | 22.06 | 22.06 | 577,100 |
22 Sept 2022 | 22.50 | 22.73 | 21.68 | 22.03 | 22.03 | 386,600 |
21 Sept 2022 | 23.52 | 23.64 | 22.56 | 22.61 | 22.61 | 350,000 |
20 Sept 2022 | 23.68 | 23.93 | 23.34 | 23.41 | 23.41 | 318,900 |
19 Sept 2022 | 24.00 | 24.50 | 23.27 | 23.84 | 23.84 | 466,300 |
16 Sept 2022 | 23.43 | 24.29 | 23.12 | 24.05 | 24.05 | 1,151,100 |
15 Sept 2022 | 25.38 | 25.43 | 23.46 | 23.78 | 23.78 | 627,500 |
14 Sept 2022 | 25.66 | 25.88 | 25.24 | 25.54 | 25.54 | 450,900 |
13 Sept 2022 | 25.61 | 26.18 | 25.04 | 25.63 | 25.63 | 371,300 |
12 Sept 2022 | 25.61 | 26.68 | 25.54 | 26.31 | 26.31 | 327,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |