Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 34.89 | 35.32 | 33.75 | 34.33 | 34.33 | 479,000 |
03 Feb 2023 | 35.12 | 36.32 | 35.03 | 35.41 | 35.41 | 611,300 |
02 Feb 2023 | 35.14 | 36.31 | 35.13 | 35.94 | 35.94 | 655,300 |
01 Feb 2023 | 33.17 | 35.21 | 33.01 | 34.66 | 34.66 | 441,100 |
31 Jan 2023 | 32.01 | 33.41 | 32.01 | 33.20 | 33.20 | 499,200 |
30 Jan 2023 | 32.21 | 32.21 | 31.52 | 31.97 | 31.97 | 424,200 |
27 Jan 2023 | 31.94 | 33.13 | 31.30 | 32.64 | 32.64 | 772,000 |
26 Jan 2023 | 32.80 | 33.71 | 32.14 | 32.36 | 32.36 | 557,100 |
25 Jan 2023 | 31.74 | 32.49 | 31.55 | 32.45 | 32.45 | 677,100 |
24 Jan 2023 | 33.66 | 33.92 | 32.05 | 32.20 | 32.20 | 495,800 |
23 Jan 2023 | 32.98 | 34.46 | 32.39 | 34.00 | 34.00 | 856,500 |
20 Jan 2023 | 32.46 | 33.18 | 32.08 | 33.00 | 33.00 | 485,000 |
19 Jan 2023 | 31.40 | 32.41 | 30.69 | 32.23 | 32.23 | 700,000 |
18 Jan 2023 | 32.51 | 33.58 | 31.76 | 31.93 | 31.93 | 706,100 |
17 Jan 2023 | 31.96 | 32.60 | 31.56 | 32.27 | 32.27 | 474,100 |
13 Jan 2023 | 30.33 | 32.62 | 29.53 | 32.20 | 32.20 | 833,400 |
12 Jan 2023 | 30.49 | 31.62 | 29.58 | 30.75 | 30.75 | 536,200 |
11 Jan 2023 | 29.91 | 30.35 | 28.79 | 29.88 | 29.88 | 568,400 |
10 Jan 2023 | 28.42 | 31.10 | 28.36 | 29.86 | 29.86 | 944,000 |
09 Jan 2023 | 28.32 | 28.94 | 27.17 | 28.59 | 28.59 | 969,100 |
06 Jan 2023 | 27.03 | 28.44 | 26.66 | 27.84 | 27.84 | 757,200 |
05 Jan 2023 | 27.50 | 27.50 | 26.41 | 26.71 | 26.71 | 639,800 |
04 Jan 2023 | 26.79 | 28.05 | 26.63 | 27.75 | 27.75 | 679,700 |
03 Jan 2023 | 28.52 | 28.58 | 25.96 | 26.30 | 26.30 | 857,800 |
30 Dec 2022 | 27.16 | 27.91 | 26.90 | 27.86 | 27.86 | 392,500 |
29 Dec 2022 | 26.69 | 28.02 | 25.95 | 27.56 | 27.56 | 567,600 |
28 Dec 2022 | 26.35 | 26.74 | 25.85 | 26.39 | 26.39 | 416,000 |
27 Dec 2022 | 26.84 | 28.42 | 26.03 | 26.51 | 26.51 | 303,000 |
23 Dec 2022 | 26.73 | 27.37 | 26.20 | 26.67 | 26.67 | 313,700 |
22 Dec 2022 | 26.75 | 26.92 | 25.96 | 26.86 | 26.86 | 391,500 |
21 Dec 2022 | 26.75 | 27.66 | 26.57 | 27.20 | 27.20 | 392,700 |
20 Dec 2022 | 24.95 | 26.50 | 24.95 | 26.24 | 26.24 | 618,500 |
19 Dec 2022 | 26.65 | 27.12 | 25.32 | 25.45 | 25.45 | 806,200 |
16 Dec 2022 | 25.21 | 26.58 | 25.21 | 26.42 | 26.42 | 1,144,900 |
15 Dec 2022 | 25.84 | 26.71 | 24.98 | 26.05 | 26.05 | 702,600 |
14 Dec 2022 | 26.44 | 27.28 | 26.33 | 26.60 | 26.60 | 657,500 |
13 Dec 2022 | 27.06 | 27.36 | 25.82 | 26.56 | 26.56 | 896,600 |
12 Dec 2022 | 25.60 | 25.85 | 24.94 | 25.41 | 25.41 | 701,100 |
09 Dec 2022 | 26.41 | 26.74 | 25.38 | 25.53 | 25.53 | 732,000 |
08 Dec 2022 | 26.97 | 27.95 | 26.18 | 26.69 | 26.69 | 616,300 |
07 Dec 2022 | 26.20 | 27.26 | 25.93 | 26.72 | 26.72 | 686,600 |
06 Dec 2022 | 28.47 | 28.48 | 25.87 | 26.40 | 26.40 | 755,400 |
05 Dec 2022 | 28.85 | 28.96 | 28.11 | 28.60 | 28.60 | 447,300 |
02 Dec 2022 | 27.93 | 29.29 | 27.66 | 29.20 | 29.20 | 589,300 |
01 Dec 2022 | 28.58 | 29.07 | 27.87 | 28.56 | 28.56 | 970,100 |
30 Nov 2022 | 26.96 | 28.50 | 26.56 | 28.31 | 28.31 | 1,955,300 |
29 Nov 2022 | 26.47 | 27.12 | 25.94 | 26.90 | 26.90 | 826,900 |
28 Nov 2022 | 27.41 | 28.17 | 25.77 | 26.55 | 26.55 | 2,574,900 |
25 Nov 2022 | 27.68 | 28.54 | 27.54 | 28.23 | 28.23 | 593,500 |
23 Nov 2022 | 26.57 | 27.76 | 26.08 | 27.49 | 27.49 | 2,948,900 |
22 Nov 2022 | 25.21 | 26.50 | 24.49 | 25.74 | 25.74 | 1,920,100 |
21 Nov 2022 | 24.52 | 25.81 | 24.00 | 25.17 | 25.17 | 8,358,800 |
18 Nov 2022 | 27.85 | 28.02 | 26.51 | 27.29 | 27.29 | 360,500 |
17 Nov 2022 | 26.35 | 27.25 | 25.81 | 27.02 | 27.02 | 657,800 |
16 Nov 2022 | 28.75 | 28.97 | 26.86 | 27.19 | 27.19 | 321,900 |
15 Nov 2022 | 28.52 | 29.23 | 27.83 | 29.00 | 29.00 | 642,400 |
14 Nov 2022 | 29.06 | 29.71 | 27.46 | 28.02 | 28.02 | 467,000 |
11 Nov 2022 | 28.86 | 31.03 | 28.70 | 29.78 | 29.78 | 990,500 |
10 Nov 2022 | 23.73 | 28.97 | 23.73 | 28.89 | 28.89 | 1,170,300 |
09 Nov 2022 | 24.38 | 24.98 | 22.03 | 22.30 | 22.30 | 739,700 |
08 Nov 2022 | 23.91 | 26.71 | 23.34 | 24.64 | 24.64 | 1,349,500 |
07 Nov 2022 | 26.04 | 26.05 | 24.81 | 25.25 | 25.25 | 1,309,200 |
04 Nov 2022 | 26.07 | 26.81 | 24.53 | 26.00 | 26.00 | 458,900 |
03 Nov 2022 | 24.79 | 25.82 | 24.25 | 25.69 | 25.69 | 509,400 |
02 Nov 2022 | 27.98 | 27.98 | 25.37 | 25.37 | 25.37 | 505,000 |
01 Nov 2022 | 27.73 | 28.39 | 27.40 | 28.15 | 28.15 | 706,700 |
31 Oct 2022 | 27.38 | 27.69 | 26.72 | 27.19 | 27.19 | 465,500 |
28 Oct 2022 | 27.06 | 27.54 | 26.28 | 27.39 | 27.39 | 457,900 |
27 Oct 2022 | 27.67 | 28.05 | 26.94 | 27.10 | 27.10 | 464,000 |
26 Oct 2022 | 27.01 | 28.65 | 26.89 | 27.34 | 27.34 | 1,696,200 |
25 Oct 2022 | 26.07 | 28.26 | 26.07 | 26.68 | 26.68 | 449,200 |
24 Oct 2022 | 24.53 | 26.03 | 23.98 | 25.80 | 25.80 | 844,400 |
21 Oct 2022 | 24.75 | 24.75 | 20.46 | 24.33 | 24.33 | 2,035,400 |
20 Oct 2022 | 26.13 | 27.28 | 25.83 | 26.27 | 26.27 | 559,400 |
19 Oct 2022 | 26.81 | 27.06 | 25.99 | 26.15 | 26.15 | 495,500 |
18 Oct 2022 | 27.36 | 28.41 | 26.69 | 27.27 | 27.27 | 962,400 |
17 Oct 2022 | 25.42 | 26.87 | 25.42 | 26.45 | 26.45 | 480,300 |
14 Oct 2022 | 25.32 | 25.63 | 24.50 | 24.75 | 24.75 | 405,900 |
13 Oct 2022 | 23.53 | 25.44 | 23.02 | 24.98 | 24.98 | 475,800 |
12 Oct 2022 | 24.40 | 24.73 | 23.92 | 24.56 | 24.56 | 335,900 |
11 Oct 2022 | 24.18 | 24.75 | 23.14 | 24.39 | 24.39 | 695,500 |
10 Oct 2022 | 24.61 | 24.85 | 23.74 | 24.44 | 24.44 | 377,500 |
07 Oct 2022 | 24.82 | 25.58 | 24.03 | 24.45 | 24.45 | 516,500 |
06 Oct 2022 | 25.77 | 26.30 | 25.30 | 25.36 | 25.36 | 298,000 |
05 Oct 2022 | 25.47 | 26.20 | 24.94 | 25.97 | 25.97 | 343,000 |
04 Oct 2022 | 25.65 | 26.89 | 25.65 | 26.26 | 26.26 | 556,600 |
03 Oct 2022 | 23.73 | 25.26 | 23.40 | 24.85 | 24.85 | 730,100 |
30 Sept 2022 | 24.87 | 25.35 | 23.35 | 23.40 | 23.40 | 407,600 |
29 Sept 2022 | 24.44 | 24.87 | 23.60 | 24.83 | 24.83 | 402,200 |
28 Sept 2022 | 23.73 | 25.25 | 23.67 | 25.02 | 25.02 | 553,100 |
27 Sept 2022 | 24.05 | 24.76 | 23.33 | 23.51 | 23.51 | 390,200 |
26 Sept 2022 | 24.47 | 25.39 | 23.53 | 23.79 | 23.79 | 551,800 |
23 Sept 2022 | 24.38 | 24.87 | 24.01 | 24.80 | 24.80 | 510,800 |
22 Sept 2022 | 26.43 | 26.92 | 24.43 | 24.91 | 24.91 | 1,021,700 |
21 Sept 2022 | 26.90 | 27.60 | 26.27 | 26.79 | 26.79 | 869,000 |
20 Sept 2022 | 26.58 | 27.80 | 26.45 | 26.58 | 26.58 | 578,300 |
19 Sept 2022 | 26.71 | 27.55 | 26.10 | 27.30 | 27.30 | 512,100 |
16 Sept 2022 | 28.55 | 28.55 | 26.12 | 27.51 | 27.51 | 729,900 |
15 Sept 2022 | 29.24 | 30.52 | 29.23 | 29.29 | 29.29 | 447,100 |
14 Sept 2022 | 29.50 | 29.71 | 28.26 | 29.66 | 29.66 | 518,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |