Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 29.51 | 30.18 | 28.50 | 29.88 | 29.88 | 839,105 |
06 Feb 2023 | 30.50 | 30.92 | 29.40 | 29.59 | 29.59 | 836,800 |
03 Feb 2023 | 30.96 | 32.38 | 30.46 | 30.92 | 30.92 | 1,078,400 |
02 Feb 2023 | 28.80 | 32.64 | 28.80 | 31.52 | 31.52 | 2,945,400 |
01 Feb 2023 | 28.11 | 29.09 | 27.30 | 28.80 | 28.80 | 1,103,000 |
31 Jan 2023 | 27.23 | 29.00 | 26.96 | 28.00 | 28.00 | 1,038,800 |
30 Jan 2023 | 28.70 | 28.88 | 27.16 | 27.24 | 27.24 | 1,325,900 |
27 Jan 2023 | 27.61 | 29.72 | 27.38 | 28.91 | 28.91 | 2,008,700 |
26 Jan 2023 | 27.88 | 28.64 | 27.10 | 27.91 | 27.91 | 1,522,100 |
25 Jan 2023 | 28.25 | 28.26 | 25.72 | 27.49 | 27.49 | 4,675,100 |
24 Jan 2023 | 33.90 | 34.57 | 27.63 | 29.44 | 29.44 | 11,877,800 |
23 Jan 2023 | 34.68 | 38.53 | 34.50 | 36.44 | 36.44 | 2,169,400 |
20 Jan 2023 | 33.46 | 35.40 | 32.60 | 34.84 | 34.84 | 1,176,500 |
19 Jan 2023 | 34.11 | 34.50 | 32.69 | 33.06 | 33.06 | 721,700 |
18 Jan 2023 | 34.89 | 35.43 | 33.10 | 34.16 | 34.16 | 907,300 |
17 Jan 2023 | 33.89 | 35.51 | 33.43 | 34.58 | 34.58 | 922,600 |
13 Jan 2023 | 33.74 | 35.00 | 33.08 | 34.00 | 34.00 | 989,100 |
12 Jan 2023 | 35.03 | 35.99 | 32.40 | 34.06 | 34.06 | 1,893,200 |
11 Jan 2023 | 31.60 | 36.28 | 30.70 | 35.59 | 35.59 | 2,032,900 |
10 Jan 2023 | 29.10 | 31.37 | 28.86 | 31.24 | 31.24 | 1,094,800 |
09 Jan 2023 | 28.65 | 29.77 | 27.92 | 28.82 | 28.82 | 861,600 |
06 Jan 2023 | 29.13 | 31.64 | 27.77 | 28.57 | 28.57 | 1,968,600 |
05 Jan 2023 | 29.40 | 29.63 | 28.15 | 29.28 | 29.28 | 543,800 |
04 Jan 2023 | 27.75 | 29.94 | 27.51 | 29.80 | 29.80 | 858,300 |
03 Jan 2023 | 29.85 | 30.46 | 26.50 | 27.76 | 27.76 | 1,243,700 |
30 Dec 2022 | 28.37 | 29.56 | 27.25 | 29.54 | 29.54 | 1,022,600 |
29 Dec 2022 | 27.89 | 29.68 | 27.76 | 28.93 | 28.93 | 1,168,600 |
28 Dec 2022 | 28.60 | 28.97 | 27.00 | 27.82 | 27.82 | 1,298,400 |
27 Dec 2022 | 31.44 | 31.65 | 28.50 | 28.67 | 28.67 | 1,375,500 |
23 Dec 2022 | 33.27 | 33.99 | 31.12 | 31.68 | 31.68 | 1,079,900 |
22 Dec 2022 | 36.44 | 36.54 | 28.06 | 33.25 | 33.25 | 3,214,600 |
21 Dec 2022 | 37.80 | 39.53 | 36.81 | 36.89 | 36.89 | 864,400 |
20 Dec 2022 | 37.37 | 39.09 | 37.01 | 37.73 | 37.73 | 698,500 |
19 Dec 2022 | 38.43 | 38.76 | 37.06 | 38.10 | 38.10 | 718,300 |
16 Dec 2022 | 38.87 | 40.56 | 37.54 | 38.70 | 38.70 | 1,168,000 |
15 Dec 2022 | 43.50 | 44.39 | 39.21 | 39.57 | 39.57 | 1,184,500 |
14 Dec 2022 | 44.60 | 45.43 | 43.20 | 44.12 | 44.12 | 1,035,400 |
13 Dec 2022 | 43.26 | 45.13 | 41.12 | 44.16 | 44.16 | 1,563,000 |
12 Dec 2022 | 38.80 | 42.56 | 38.07 | 42.15 | 42.15 | 1,852,800 |
09 Dec 2022 | 38.50 | 40.61 | 38.11 | 38.73 | 38.73 | 1,095,400 |
08 Dec 2022 | 36.73 | 39.98 | 35.75 | 38.49 | 38.49 | 1,760,000 |
07 Dec 2022 | 33.49 | 38.50 | 33.02 | 36.91 | 36.91 | 2,199,600 |
06 Dec 2022 | 33.74 | 35.28 | 33.12 | 33.62 | 33.62 | 980,000 |
05 Dec 2022 | 35.31 | 35.65 | 33.50 | 33.74 | 33.74 | 763,500 |
02 Dec 2022 | 34.00 | 36.47 | 33.71 | 35.83 | 35.83 | 1,164,200 |
01 Dec 2022 | 34.76 | 35.15 | 33.29 | 34.14 | 34.14 | 700,600 |
30 Nov 2022 | 34.44 | 34.92 | 33.44 | 34.83 | 34.83 | 1,069,800 |
29 Nov 2022 | 33.91 | 36.19 | 33.74 | 34.40 | 34.40 | 959,100 |
28 Nov 2022 | 34.66 | 35.64 | 33.80 | 33.91 | 33.91 | 565,100 |
25 Nov 2022 | 33.50 | 35.32 | 33.10 | 34.92 | 34.92 | 437,800 |
23 Nov 2022 | 33.11 | 34.39 | 32.69 | 33.64 | 33.64 | 719,000 |
22 Nov 2022 | 32.52 | 33.17 | 31.70 | 32.90 | 32.90 | 1,353,800 |
21 Nov 2022 | 32.86 | 34.05 | 31.30 | 32.61 | 32.61 | 922,000 |
18 Nov 2022 | 34.80 | 36.50 | 29.50 | 33.33 | 33.33 | 4,171,000 |
17 Nov 2022 | 34.73 | 36.48 | 33.50 | 34.56 | 34.56 | 1,176,400 |
16 Nov 2022 | 39.06 | 40.15 | 34.67 | 34.87 | 34.87 | 1,986,800 |
15 Nov 2022 | 42.07 | 43.12 | 39.59 | 40.10 | 40.10 | 1,387,900 |
14 Nov 2022 | 37.55 | 44.28 | 37.55 | 41.15 | 41.15 | 4,384,500 |
11 Nov 2022 | 34.71 | 38.97 | 34.56 | 37.60 | 37.60 | 1,806,500 |
10 Nov 2022 | 35.54 | 36.02 | 34.58 | 34.96 | 34.96 | 796,700 |
09 Nov 2022 | 35.40 | 35.50 | 33.85 | 34.59 | 34.59 | 525,700 |
08 Nov 2022 | 34.01 | 36.60 | 34.01 | 34.89 | 34.89 | 1,036,000 |
07 Nov 2022 | 35.02 | 37.75 | 33.97 | 34.11 | 34.11 | 1,237,100 |
04 Nov 2022 | 34.46 | 35.38 | 33.20 | 35.27 | 35.27 | 661,500 |
03 Nov 2022 | 35.92 | 38.80 | 34.00 | 34.21 | 34.21 | 1,427,400 |
02 Nov 2022 | 35.69 | 36.66 | 31.32 | 35.72 | 35.72 | 2,544,100 |
01 Nov 2022 | 36.90 | 37.90 | 35.60 | 35.96 | 35.96 | 800,500 |
31 Oct 2022 | 36.95 | 38.53 | 36.23 | 36.44 | 36.44 | 871,900 |
28 Oct 2022 | 35.04 | 36.76 | 34.59 | 36.76 | 36.76 | 984,100 |
27 Oct 2022 | 35.33 | 36.18 | 34.72 | 34.83 | 34.83 | 573,400 |
26 Oct 2022 | 34.05 | 35.99 | 34.05 | 35.55 | 35.55 | 603,600 |
25 Oct 2022 | 34.20 | 36.93 | 33.99 | 34.31 | 34.31 | 900,100 |
24 Oct 2022 | 34.50 | 34.95 | 33.40 | 34.07 | 34.07 | 556,700 |
21 Oct 2022 | 33.87 | 35.15 | 33.16 | 34.99 | 34.99 | 708,100 |
20 Oct 2022 | 32.93 | 34.42 | 32.63 | 33.94 | 33.94 | 757,700 |
19 Oct 2022 | 34.50 | 35.00 | 32.75 | 33.28 | 33.28 | 770,900 |
18 Oct 2022 | 36.70 | 37.20 | 34.59 | 34.92 | 34.92 | 728,200 |
17 Oct 2022 | 36.81 | 38.45 | 35.89 | 35.92 | 35.92 | 1,184,500 |
14 Oct 2022 | 37.87 | 38.00 | 35.78 | 36.46 | 36.46 | 1,032,300 |
13 Oct 2022 | 35.49 | 37.92 | 34.59 | 37.21 | 37.21 | 1,246,700 |
12 Oct 2022 | 35.50 | 37.13 | 33.69 | 35.86 | 35.86 | 1,893,200 |
11 Oct 2022 | 36.47 | 37.22 | 35.10 | 35.64 | 35.64 | 930,200 |
10 Oct 2022 | 38.94 | 39.35 | 34.77 | 36.32 | 36.32 | 2,000,400 |
07 Oct 2022 | 42.02 | 42.76 | 39.14 | 39.93 | 39.93 | 2,004,200 |
06 Oct 2022 | 40.70 | 46.29 | 40.52 | 42.35 | 42.35 | 4,263,600 |
05 Oct 2022 | 41.30 | 41.58 | 39.65 | 40.97 | 40.97 | 1,023,700 |
04 Oct 2022 | 41.99 | 42.98 | 40.96 | 41.72 | 41.72 | 1,225,700 |
03 Oct 2022 | 42.00 | 42.77 | 39.70 | 41.50 | 41.50 | 1,689,000 |
30 Sept 2022 | 42.63 | 44.80 | 41.08 | 41.82 | 41.82 | 2,039,300 |
29 Sept 2022 | 42.90 | 45.97 | 42.20 | 43.07 | 43.07 | 2,795,100 |
28 Sept 2022 | 48.85 | 50.77 | 41.34 | 43.84 | 43.84 | 6,035,800 |
27 Sept 2022 | 46.00 | 46.90 | 43.32 | 46.18 | 46.18 | 3,623,500 |
26 Sept 2022 | 40.75 | 47.67 | 40.75 | 45.19 | 45.19 | 7,581,100 |
23 Sept 2022 | 38.35 | 44.62 | 38.11 | 41.87 | 41.87 | 13,842,600 |
22 Sept 2022 | 37.92 | 51.59 | 36.88 | 51.06 | 51.06 | 23,646,900 |
21 Sept 2022 | 37.71 | 41.24 | 36.11 | 37.64 | 37.64 | 7,205,300 |
20 Sept 2022 | 30.01 | 39.73 | 29.70 | 38.91 | 38.91 | 7,613,300 |
19 Sept 2022 | 30.68 | 31.23 | 29.67 | 30.30 | 30.30 | 1,152,200 |
16 Sept 2022 | 31.00 | 32.44 | 30.20 | 31.04 | 31.04 | 1,259,700 |
15 Sept 2022 | 32.80 | 33.60 | 31.54 | 31.58 | 31.58 | 1,135,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |