Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 35.18 | 35.58 | 33.10 | 33.43 | 33.43 | 1,041,400 |
03 Feb 2023 | 36.13 | 36.55 | 35.00 | 35.58 | 35.58 | 782,500 |
02 Feb 2023 | 35.58 | 37.13 | 35.49 | 37.08 | 37.08 | 1,472,500 |
01 Feb 2023 | 34.45 | 35.36 | 33.61 | 35.21 | 35.21 | 987,200 |
31 Jan 2023 | 33.90 | 35.11 | 33.88 | 34.39 | 34.39 | 684,400 |
30 Jan 2023 | 33.35 | 34.01 | 32.80 | 33.75 | 33.75 | 570,000 |
27 Jan 2023 | 33.18 | 34.17 | 32.78 | 33.84 | 33.84 | 603,200 |
26 Jan 2023 | 33.59 | 34.32 | 33.22 | 33.45 | 33.45 | 584,400 |
25 Jan 2023 | 32.79 | 33.31 | 32.16 | 33.25 | 33.25 | 377,000 |
24 Jan 2023 | 33.45 | 33.87 | 32.55 | 32.78 | 32.78 | 520,400 |
23 Jan 2023 | 33.15 | 34.07 | 32.86 | 33.53 | 33.53 | 734,900 |
20 Jan 2023 | 33.65 | 33.67 | 32.50 | 33.02 | 33.02 | 486,300 |
19 Jan 2023 | 33.32 | 33.70 | 32.99 | 33.29 | 33.29 | 494,700 |
18 Jan 2023 | 34.00 | 34.93 | 33.45 | 33.53 | 33.53 | 595,800 |
17 Jan 2023 | 33.08 | 33.92 | 32.26 | 33.74 | 33.74 | 637,000 |
13 Jan 2023 | 33.00 | 33.91 | 32.59 | 33.28 | 33.28 | 479,900 |
12 Jan 2023 | 32.69 | 33.08 | 31.61 | 33.06 | 33.06 | 728,800 |
11 Jan 2023 | 30.55 | 33.18 | 30.47 | 32.65 | 32.65 | 1,161,500 |
10 Jan 2023 | 30.05 | 30.59 | 29.59 | 30.48 | 30.48 | 626,300 |
09 Jan 2023 | 30.00 | 30.59 | 29.34 | 29.78 | 29.78 | 933,200 |
06 Jan 2023 | 29.08 | 29.20 | 28.03 | 28.16 | 28.16 | 1,473,800 |
05 Jan 2023 | 30.05 | 30.21 | 28.43 | 28.75 | 28.75 | 893,100 |
04 Jan 2023 | 30.80 | 31.33 | 30.38 | 31.13 | 31.13 | 492,500 |
03 Jan 2023 | 31.50 | 32.00 | 29.85 | 30.59 | 30.59 | 673,900 |
30 Dec 2022 | 31.05 | 31.42 | 30.59 | 31.15 | 31.15 | 378,400 |
29 Dec 2022 | 30.92 | 31.53 | 30.44 | 31.32 | 31.32 | 493,900 |
28 Dec 2022 | 30.82 | 31.06 | 30.03 | 30.42 | 30.42 | 445,500 |
27 Dec 2022 | 30.75 | 31.18 | 30.06 | 30.77 | 30.77 | 426,000 |
23 Dec 2022 | 30.88 | 30.94 | 30.26 | 30.80 | 30.80 | 312,000 |
22 Dec 2022 | 31.33 | 31.39 | 30.34 | 30.98 | 30.98 | 494,800 |
21 Dec 2022 | 31.82 | 32.16 | 31.31 | 31.50 | 31.50 | 944,900 |
20 Dec 2022 | 31.34 | 32.17 | 31.02 | 31.47 | 31.47 | 859,000 |
19 Dec 2022 | 31.36 | 31.77 | 30.70 | 31.31 | 31.31 | 856,300 |
16 Dec 2022 | 30.29 | 32.13 | 30.21 | 31.83 | 31.83 | 1,783,200 |
15 Dec 2022 | 30.84 | 31.25 | 30.49 | 30.57 | 30.57 | 877,200 |
14 Dec 2022 | 31.62 | 31.84 | 30.62 | 31.23 | 31.23 | 859,700 |
13 Dec 2022 | 32.83 | 33.05 | 31.69 | 31.77 | 31.77 | 799,600 |
12 Dec 2022 | 31.44 | 31.90 | 31.07 | 31.21 | 31.21 | 861,000 |
09 Dec 2022 | 32.20 | 32.61 | 30.71 | 31.40 | 31.40 | 1,122,400 |
08 Dec 2022 | 32.41 | 33.08 | 31.35 | 32.58 | 32.58 | 1,175,200 |
07 Dec 2022 | 29.75 | 32.31 | 29.25 | 32.26 | 32.26 | 3,325,500 |
06 Dec 2022 | 33.92 | 33.95 | 31.71 | 31.98 | 31.98 | 1,302,400 |
05 Dec 2022 | 34.34 | 34.51 | 32.44 | 34.07 | 34.07 | 1,371,600 |
02 Dec 2022 | 35.92 | 36.35 | 33.82 | 34.69 | 34.69 | 1,001,000 |
01 Dec 2022 | 36.88 | 37.24 | 35.90 | 36.76 | 36.76 | 863,200 |
30 Nov 2022 | 36.83 | 37.12 | 34.49 | 36.63 | 36.63 | 1,073,100 |
29 Nov 2022 | 36.73 | 37.19 | 36.13 | 36.60 | 36.60 | 921,800 |
28 Nov 2022 | 35.28 | 36.98 | 35.28 | 36.92 | 36.92 | 983,900 |
25 Nov 2022 | 34.31 | 34.69 | 33.78 | 34.38 | 34.38 | 277,300 |
23 Nov 2022 | 33.98 | 34.63 | 33.86 | 34.32 | 34.32 | 326,300 |
22 Nov 2022 | 34.00 | 34.83 | 33.38 | 33.91 | 33.91 | 527,800 |
21 Nov 2022 | 33.48 | 34.21 | 33.01 | 34.03 | 34.03 | 613,200 |
18 Nov 2022 | 34.45 | 34.98 | 33.71 | 33.92 | 33.92 | 649,800 |
17 Nov 2022 | 33.53 | 34.02 | 32.66 | 33.42 | 33.42 | 744,400 |
16 Nov 2022 | 37.14 | 37.35 | 33.97 | 34.36 | 34.36 | 848,900 |
15 Nov 2022 | 37.72 | 38.28 | 37.17 | 37.41 | 37.41 | 696,600 |
14 Nov 2022 | 37.85 | 38.55 | 36.58 | 36.83 | 36.83 | 717,700 |
11 Nov 2022 | 37.84 | 39.49 | 37.61 | 38.00 | 38.00 | 1,023,300 |
10 Nov 2022 | 40.02 | 40.57 | 37.40 | 37.66 | 37.66 | 1,380,100 |
09 Nov 2022 | 40.37 | 40.37 | 37.02 | 37.66 | 37.66 | 1,340,300 |
08 Nov 2022 | 40.47 | 42.34 | 39.57 | 41.04 | 41.04 | 872,500 |
07 Nov 2022 | 39.77 | 41.45 | 38.94 | 40.36 | 40.36 | 1,583,700 |
04 Nov 2022 | 41.65 | 42.63 | 37.79 | 39.19 | 39.19 | 1,753,500 |
03 Nov 2022 | 39.43 | 39.52 | 38.46 | 38.92 | 38.92 | 1,093,500 |
02 Nov 2022 | 43.68 | 43.68 | 40.20 | 40.24 | 40.24 | 799,600 |
01 Nov 2022 | 45.45 | 45.98 | 43.71 | 43.89 | 43.89 | 505,300 |
31 Oct 2022 | 43.73 | 44.93 | 43.35 | 44.47 | 44.47 | 579,200 |
28 Oct 2022 | 41.45 | 44.40 | 41.20 | 44.01 | 44.01 | 799,600 |
27 Oct 2022 | 41.34 | 41.95 | 40.31 | 41.35 | 41.35 | 403,300 |
26 Oct 2022 | 40.00 | 42.78 | 39.72 | 41.13 | 41.13 | 780,400 |
25 Oct 2022 | 38.36 | 40.40 | 38.36 | 40.00 | 40.00 | 556,500 |
24 Oct 2022 | 38.58 | 38.71 | 36.67 | 38.22 | 38.22 | 693,100 |
21 Oct 2022 | 38.51 | 39.12 | 37.46 | 38.58 | 38.58 | 517,500 |
20 Oct 2022 | 37.87 | 39.47 | 37.71 | 38.29 | 38.29 | 353,900 |
19 Oct 2022 | 39.34 | 39.44 | 37.76 | 38.00 | 38.00 | 545,800 |
18 Oct 2022 | 39.97 | 40.65 | 38.71 | 39.39 | 39.39 | 492,800 |
17 Oct 2022 | 37.83 | 39.43 | 37.77 | 38.75 | 38.75 | 394,600 |
14 Oct 2022 | 39.40 | 39.63 | 36.99 | 37.02 | 37.02 | 621,400 |
13 Oct 2022 | 37.17 | 39.48 | 36.27 | 38.91 | 38.91 | 505,300 |
12 Oct 2022 | 38.67 | 38.93 | 37.69 | 38.47 | 38.47 | 689,200 |
11 Oct 2022 | 37.18 | 38.72 | 36.40 | 38.33 | 38.33 | 679,900 |
10 Oct 2022 | 37.51 | 37.54 | 36.40 | 37.16 | 37.16 | 310,800 |
07 Oct 2022 | 39.07 | 39.07 | 37.17 | 37.51 | 37.51 | 442,100 |
06 Oct 2022 | 40.16 | 40.96 | 39.67 | 39.96 | 39.96 | 545,600 |
05 Oct 2022 | 39.83 | 40.23 | 38.72 | 40.15 | 40.15 | 456,000 |
04 Oct 2022 | 38.63 | 40.25 | 38.61 | 40.25 | 40.25 | 610,300 |
03 Oct 2022 | 37.44 | 38.52 | 36.55 | 37.87 | 37.87 | 726,500 |
30 Sept 2022 | 38.47 | 39.63 | 36.95 | 37.06 | 37.06 | 655,200 |
29 Sept 2022 | 38.39 | 38.73 | 37.52 | 38.65 | 38.65 | 564,500 |
28 Sept 2022 | 38.26 | 39.39 | 37.70 | 39.07 | 39.07 | 518,900 |
27 Sept 2022 | 36.59 | 38.09 | 36.30 | 37.64 | 37.64 | 616,100 |
26 Sept 2022 | 36.03 | 37.37 | 35.43 | 35.83 | 35.83 | 581,800 |
23 Sept 2022 | 36.49 | 36.95 | 35.45 | 36.29 | 36.29 | 500,600 |
22 Sept 2022 | 39.59 | 39.69 | 36.56 | 37.08 | 37.08 | 611,000 |
21 Sept 2022 | 41.26 | 41.56 | 39.82 | 39.97 | 39.97 | 381,200 |
20 Sept 2022 | 40.94 | 41.35 | 40.46 | 40.87 | 40.87 | 466,800 |
19 Sept 2022 | 40.06 | 41.25 | 39.88 | 41.24 | 41.24 | 435,300 |
16 Sept 2022 | 42.31 | 42.43 | 39.72 | 40.73 | 40.73 | 1,281,000 |
15 Sept 2022 | 41.87 | 44.00 | 41.86 | 42.32 | 42.32 | 586,100 |
14 Sept 2022 | 41.78 | 42.13 | 41.18 | 42.05 | 42.05 | 361,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |