Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 33.35 | 34.22 | 32.27 | 33.75 | 33.75 | 87,000 |
26 Jan 2023 | 32.73 | 33.34 | 32.32 | 33.25 | 33.25 | 219,400 |
25 Jan 2023 | 32.43 | 32.96 | 31.79 | 32.55 | 32.55 | 114,900 |
24 Jan 2023 | 33.42 | 33.59 | 32.72 | 32.78 | 32.78 | 87,300 |
23 Jan 2023 | 33.63 | 34.19 | 33.36 | 33.64 | 33.64 | 152,000 |
20 Jan 2023 | 33.72 | 34.19 | 32.42 | 33.91 | 33.91 | 149,700 |
19 Jan 2023 | 32.78 | 33.63 | 32.56 | 33.37 | 33.37 | 107,200 |
18 Jan 2023 | 32.84 | 33.55 | 32.25 | 32.79 | 32.79 | 141,300 |
17 Jan 2023 | 32.61 | 33.63 | 32.10 | 32.86 | 32.86 | 148,400 |
13 Jan 2023 | 33.10 | 33.74 | 31.97 | 32.45 | 32.45 | 163,000 |
12 Jan 2023 | 31.97 | 33.15 | 31.97 | 33.14 | 33.14 | 228,900 |
11 Jan 2023 | 30.60 | 32.01 | 30.43 | 31.92 | 31.92 | 148,400 |
10 Jan 2023 | 30.62 | 31.36 | 29.88 | 30.70 | 30.70 | 279,400 |
09 Jan 2023 | 30.57 | 30.95 | 29.86 | 30.74 | 30.74 | 157,500 |
06 Jan 2023 | 29.48 | 30.57 | 29.21 | 30.46 | 30.46 | 118,500 |
05 Jan 2023 | 30.05 | 30.05 | 28.75 | 29.26 | 29.26 | 101,600 |
04 Jan 2023 | 29.29 | 30.44 | 29.25 | 30.14 | 30.14 | 154,300 |
03 Jan 2023 | 29.18 | 29.85 | 28.83 | 29.23 | 29.23 | 124,900 |
30 Dec 2022 | 28.77 | 29.28 | 28.50 | 29.23 | 29.23 | 103,800 |
29 Dec 2022 | 28.30 | 29.48 | 28.30 | 28.98 | 28.98 | 110,800 |
28 Dec 2022 | 28.49 | 28.95 | 27.97 | 28.24 | 28.24 | 110,700 |
27 Dec 2022 | 29.15 | 29.18 | 28.40 | 28.51 | 28.51 | 99,300 |
23 Dec 2022 | 29.45 | 29.48 | 28.82 | 29.11 | 29.11 | 112,500 |
22 Dec 2022 | 29.69 | 29.89 | 29.00 | 29.53 | 29.53 | 117,100 |
21 Dec 2022 | 29.88 | 30.63 | 29.60 | 29.87 | 29.87 | 133,400 |
20 Dec 2022 | 29.95 | 30.39 | 29.48 | 29.64 | 29.64 | 190,400 |
19 Dec 2022 | 30.30 | 30.44 | 29.17 | 30.03 | 30.03 | 140,800 |
16 Dec 2022 | 29.13 | 29.78 | 28.92 | 29.33 | 29.33 | 671,200 |
15 Dec 2022 | 30.50 | 30.50 | 29.17 | 29.55 | 29.55 | 161,400 |
14 Dec 2022 | 31.01 | 31.68 | 30.29 | 30.70 | 30.70 | 139,500 |
13 Dec 2022 | 31.78 | 32.19 | 30.96 | 31.04 | 31.04 | 257,900 |
12 Dec 2022 | 31.27 | 32.33 | 30.36 | 31.27 | 31.27 | 220,100 |
09 Dec 2022 | 31.79 | 32.47 | 30.95 | 31.04 | 31.04 | 176,700 |
08 Dec 2022 | 31.86 | 32.84 | 31.47 | 31.77 | 31.77 | 156,500 |
07 Dec 2022 | 33.64 | 34.29 | 31.69 | 31.84 | 31.84 | 193,800 |
06 Dec 2022 | 34.03 | 34.55 | 33.64 | 33.76 | 33.76 | 149,300 |
05 Dec 2022 | 35.82 | 35.82 | 33.48 | 33.96 | 33.96 | 148,600 |
02 Dec 2022 | 35.16 | 35.93 | 34.89 | 35.91 | 35.91 | 83,500 |
01 Dec 2022 | 36.29 | 36.42 | 35.09 | 35.48 | 35.48 | 103,500 |
30 Nov 2022 | 35.55 | 36.39 | 34.36 | 36.32 | 36.32 | 207,500 |
29 Nov 2022 | 35.61 | 36.22 | 35.07 | 35.25 | 35.25 | 96,700 |
28 Nov 2022 | 35.65 | 36.55 | 35.30 | 35.69 | 35.69 | 90,600 |
25 Nov 2022 | 36.16 | 36.66 | 35.42 | 35.89 | 35.89 | 38,400 |
23 Nov 2022 | 36.92 | 37.51 | 36.26 | 36.55 | 36.55 | 71,600 |
22 Nov 2022 | 36.39 | 37.36 | 35.76 | 37.32 | 37.32 | 69,400 |
21 Nov 2022 | 37.59 | 37.78 | 36.03 | 36.38 | 36.38 | 88,000 |
18 Nov 2022 | 36.95 | 37.98 | 36.95 | 37.56 | 37.56 | 101,000 |
17 Nov 2022 | 36.05 | 36.83 | 35.80 | 36.62 | 36.62 | 75,100 |
16 Nov 2022 | 36.74 | 37.36 | 36.19 | 36.27 | 36.27 | 87,800 |
15 Nov 2022 | 37.22 | 38.49 | 36.59 | 37.00 | 37.00 | 120,400 |
14 Nov 2022 | 37.38 | 37.98 | 36.68 | 36.68 | 36.68 | 144,500 |
11 Nov 2022 | 38.33 | 38.86 | 36.85 | 37.60 | 37.60 | 171,100 |
10 Nov 2022 | 36.76 | 39.19 | 36.53 | 38.46 | 38.46 | 251,600 |
09 Nov 2022 | 35.85 | 37.30 | 35.70 | 36.47 | 36.47 | 231,000 |
08 Nov 2022 | 39.73 | 39.73 | 35.38 | 35.78 | 35.78 | 280,200 |
07 Nov 2022 | 32.44 | 40.85 | 32.37 | 39.73 | 39.73 | 287,000 |
04 Nov 2022 | 31.92 | 32.13 | 30.80 | 31.55 | 31.55 | 411,000 |
03 Nov 2022 | 31.76 | 32.07 | 30.98 | 31.62 | 31.62 | 123,600 |
02 Nov 2022 | 32.83 | 32.93 | 31.84 | 32.06 | 32.06 | 126,400 |
01 Nov 2022 | 31.75 | 32.99 | 31.75 | 32.82 | 32.82 | 111,400 |
31 Oct 2022 | 32.60 | 32.60 | 31.22 | 31.47 | 31.47 | 156,400 |
28 Oct 2022 | 31.58 | 33.07 | 31.37 | 32.93 | 32.93 | 133,900 |
27 Oct 2022 | 32.01 | 32.28 | 31.15 | 31.31 | 31.31 | 126,200 |
26 Oct 2022 | 31.39 | 32.28 | 31.27 | 31.84 | 31.84 | 85,600 |
25 Oct 2022 | 30.94 | 31.90 | 30.89 | 31.41 | 31.41 | 151,500 |
24 Oct 2022 | 30.54 | 30.96 | 30.38 | 30.96 | 30.96 | 101,700 |
21 Oct 2022 | 28.96 | 30.66 | 28.88 | 30.58 | 30.58 | 168,500 |
20 Oct 2022 | 28.68 | 29.20 | 28.38 | 28.89 | 28.89 | 163,400 |
19 Oct 2022 | 28.57 | 28.85 | 27.99 | 28.45 | 28.45 | 186,800 |
18 Oct 2022 | 28.49 | 29.13 | 28.25 | 28.71 | 28.71 | 99,000 |
17 Oct 2022 | 27.82 | 28.48 | 27.55 | 28.17 | 28.17 | 150,300 |
14 Oct 2022 | 27.89 | 28.02 | 27.28 | 27.60 | 27.60 | 133,900 |
13 Oct 2022 | 26.67 | 27.93 | 26.42 | 27.82 | 27.82 | 115,000 |
12 Oct 2022 | 27.18 | 27.67 | 26.57 | 27.14 | 27.14 | 148,000 |
11 Oct 2022 | 26.08 | 27.70 | 25.32 | 27.28 | 27.28 | 186,400 |
10 Oct 2022 | 25.96 | 26.73 | 25.88 | 26.14 | 26.14 | 131,800 |
07 Oct 2022 | 25.66 | 26.40 | 25.27 | 26.05 | 26.05 | 208,700 |
06 Oct 2022 | 26.22 | 26.40 | 25.50 | 25.82 | 25.82 | 168,900 |
05 Oct 2022 | 26.76 | 26.84 | 25.54 | 26.32 | 26.32 | 183,800 |
04 Oct 2022 | 25.07 | 27.23 | 25.07 | 26.99 | 26.99 | 214,200 |
03 Oct 2022 | 26.63 | 26.94 | 24.35 | 24.98 | 24.98 | 258,700 |
30 Sept 2022 | 28.66 | 28.72 | 26.41 | 26.42 | 26.42 | 414,200 |
29 Sept 2022 | 29.00 | 29.00 | 28.12 | 28.60 | 28.60 | 159,100 |
28 Sept 2022 | 28.01 | 29.39 | 27.61 | 29.25 | 29.25 | 160,700 |
27 Sept 2022 | 27.49 | 27.92 | 27.17 | 27.83 | 27.83 | 162,800 |
26 Sept 2022 | 26.95 | 28.28 | 26.95 | 27.10 | 27.10 | 131,600 |
23 Sept 2022 | 26.82 | 27.27 | 26.58 | 26.99 | 26.99 | 150,900 |
22 Sept 2022 | 26.87 | 27.52 | 26.21 | 27.13 | 27.13 | 103,000 |
21 Sept 2022 | 27.64 | 28.19 | 26.77 | 26.88 | 26.88 | 164,400 |
20 Sept 2022 | 28.13 | 28.21 | 27.17 | 27.64 | 27.64 | 149,300 |
19 Sept 2022 | 28.96 | 28.96 | 28.12 | 28.32 | 28.32 | 225,700 |
16 Sept 2022 | 30.02 | 30.26 | 27.91 | 28.93 | 28.93 | 742,100 |
15 Sept 2022 | 30.51 | 30.61 | 29.63 | 30.12 | 30.12 | 167,200 |
14 Sept 2022 | 30.16 | 30.94 | 30.16 | 30.44 | 30.44 | 183,600 |
13 Sept 2022 | 30.79 | 31.06 | 30.09 | 30.18 | 30.18 | 171,900 |
12 Sept 2022 | 31.60 | 32.22 | 30.77 | 31.04 | 31.04 | 251,000 |
09 Sept 2022 | 30.89 | 31.63 | 30.60 | 31.31 | 31.31 | 170,500 |
08 Sept 2022 | 31.22 | 31.39 | 30.20 | 30.89 | 30.89 | 160,100 |
07 Sept 2022 | 31.39 | 31.39 | 30.22 | 31.23 | 31.23 | 234,400 |
06 Sept 2022 | 32.20 | 32.82 | 30.50 | 31.25 | 31.25 | 189,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |