Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 32.00 | 32.33 | 31.76 | 31.84 | 31.84 | 1,342,650 |
03 Feb 2023 | 32.00 | 32.33 | 31.76 | 31.84 | 31.84 | 1,348,890 |
02 Feb 2023 | 31.40 | 31.61 | 31.33 | 31.40 | 31.40 | 946,935 |
01 Feb 2023 | 31.65 | 31.67 | 31.22 | 31.32 | 31.32 | 813,343 |
31 Jan 2023 | 31.59 | 31.72 | 31.23 | 31.58 | 31.58 | 1,540,122 |
30 Jan 2023 | 31.88 | 31.97 | 31.44 | 31.60 | 31.60 | 997,027 |
27 Jan 2023 | 31.65 | 31.68 | 31.28 | 31.53 | 31.53 | 809,905 |
25 Jan 2023 | 31.82 | 32.12 | 31.61 | 31.70 | 31.70 | 759,374 |
24 Jan 2023 | 31.83 | 31.97 | 31.59 | 31.89 | 31.89 | 866,527 |
23 Jan 2023 | 31.68 | 31.73 | 31.22 | 31.51 | 31.51 | 931,060 |
20 Jan 2023 | 31.69 | 31.81 | 31.33 | 31.45 | 31.45 | 980,888 |
19 Jan 2023 | 31.80 | 31.92 | 31.33 | 31.66 | 31.66 | 768,534 |
18 Jan 2023 | 31.65 | 31.83 | 31.26 | 31.37 | 31.37 | 790,026 |
17 Jan 2023 | 31.43 | 31.67 | 31.35 | 31.37 | 31.37 | 648,230 |
16 Jan 2023 | 31.28 | 31.37 | 31.02 | 31.28 | 31.28 | 655,664 |
13 Jan 2023 | 30.89 | 30.95 | 30.56 | 30.71 | 30.71 | 966,245 |
12 Jan 2023 | 30.90 | 31.06 | 30.65 | 30.76 | 30.76 | 741,111 |
11 Jan 2023 | 30.53 | 30.82 | 30.45 | 30.78 | 30.78 | 437,162 |
10 Jan 2023 | 30.53 | 30.73 | 30.31 | 30.46 | 30.46 | 625,558 |
09 Jan 2023 | 30.13 | 30.54 | 30.09 | 30.45 | 30.45 | 580,023 |
06 Jan 2023 | 29.65 | 30.00 | 29.54 | 29.95 | 29.95 | 488,357 |
05 Jan 2023 | 30.32 | 30.57 | 30.06 | 30.11 | 30.11 | 646,169 |
04 Jan 2023 | 30.06 | 30.34 | 29.82 | 30.26 | 30.26 | 811,656 |
03 Jan 2023 | 30.15 | 30.29 | 29.61 | 29.61 | 29.61 | 525,868 |
30 Dec 2022 | 30.00 | 30.30 | 29.97 | 29.97 | 29.97 | 534,097 |
29 Dec 2022 | 30.11 | 30.24 | 29.72 | 29.94 | 29.94 | 475,058 |
28 Dec 2022 | 29.95 | 30.28 | 29.74 | 29.78 | 29.78 | 542,097 |
23 Dec 2022 | 30.18 | 30.34 | 29.96 | 30.18 | 30.18 | 410,749 |
22 Dec 2022 | 30.04 | 30.38 | 29.94 | 30.27 | 30.27 | 693,574 |
21 Dec 2022 | 29.72 | 30.05 | 29.62 | 29.75 | 29.75 | 1,098,358 |
20 Dec 2022 | 30.38 | 30.50 | 29.34 | 29.56 | 29.56 | 1,969,190 |
19 Dec 2022 | 30.60 | 31.22 | 30.50 | 30.76 | 30.76 | 1,015,445 |
16 Dec 2022 | 30.54 | 30.86 | 30.38 | 30.38 | 30.38 | 1,938,702 |
15 Dec 2022 | 30.21 | 31.06 | 30.21 | 30.68 | 30.68 | 1,176,738 |
14 Dec 2022 | 30.75 | 31.06 | 30.66 | 30.90 | 30.90 | 1,049,184 |
13 Dec 2022 | 30.29 | 30.74 | 30.18 | 30.64 | 30.64 | 927,924 |
12 Dec 2022 | 29.97 | 30.38 | 29.97 | 30.16 | 30.16 | 1,117,423 |
09 Dec 2022 | 30.50 | 30.64 | 29.93 | 30.20 | 30.20 | 1,629,975 |
08 Dec 2022 | 30.94 | 31.12 | 30.42 | 30.42 | 30.42 | 1,197,376 |
07 Dec 2022 | 31.33 | 31.35 | 30.74 | 30.84 | 30.84 | 1,392,879 |
06 Dec 2022 | 31.89 | 31.93 | 31.52 | 31.55 | 31.55 | 1,347,311 |
05 Dec 2022 | 32.05 | 32.17 | 31.79 | 31.99 | 31.99 | 956,416 |
02 Dec 2022 | 31.86 | 32.23 | 31.70 | 32.19 | 32.19 | 1,140,818 |
01 Dec 2022 | 32.60 | 32.67 | 31.50 | 31.80 | 31.80 | 1,039,580 |
30 Nov 2022 | 31.63 | 32.31 | 31.58 | 32.28 | 32.28 | 3,429,013 |
29 Nov 2022 | 31.99 | 31.99 | 31.42 | 31.68 | 31.68 | 861,426 |
28 Nov 2022 | 31.95 | 32.03 | 31.50 | 31.68 | 31.68 | 1,138,365 |
25 Nov 2022 | 31.97 | 32.31 | 31.89 | 32.01 | 32.01 | 632,980 |
24 Nov 2022 | 31.87 | 31.99 | 31.55 | 31.77 | 31.77 | 734,704 |
23 Nov 2022 | 31.87 | 32.21 | 31.73 | 32.21 | 32.21 | 656,209 |
22 Nov 2022 | 31.60 | 31.76 | 31.25 | 31.65 | 31.65 | 2,095,013 |
21 Nov 2022 | 31.96 | 31.98 | 31.43 | 31.56 | 31.56 | 996,908 |
18 Nov 2022 | 32.50 | 32.58 | 31.60 | 31.90 | 31.90 | 988,715 |
17 Nov 2022 | 31.96 | 32.74 | 31.11 | 32.67 | 32.67 | 1,504,463 |
16 Nov 2022 | 32.75 | 32.82 | 32.19 | 32.29 | 32.29 | 786,277 |
15 Nov 2022 | 32.70 | 33.50 | 32.66 | 33.13 | 33.13 | 582,565 |
14 Nov 2022 | 33.10 | 33.16 | 32.66 | 32.75 | 32.75 | 939,287 |
11 Nov 2022 | 33.50 | 33.74 | 33.29 | 33.53 | 33.53 | 1,060,730 |
10 Nov 2022 | 32.33 | 32.60 | 32.11 | 32.50 | 32.50 | 672,244 |
09 Nov 2022 | 32.58 | 32.68 | 32.27 | 32.27 | 32.27 | 744,668 |
08 Nov 2022 | 32.15 | 32.47 | 32.11 | 32.41 | 32.41 | 592,661 |
07 Nov 2022 | 32.34 | 32.47 | 32.13 | 32.30 | 32.30 | 530,810 |
04 Nov 2022 | 32.20 | 32.32 | 31.94 | 32.19 | 32.19 | 784,992 |
03 Nov 2022 | 32.21 | 32.37 | 31.95 | 32.28 | 32.28 | 792,552 |
02 Nov 2022 | 33.06 | 33.35 | 32.95 | 33.00 | 33.00 | 1,013,451 |
01 Nov 2022 | 32.97 | 33.23 | 32.60 | 33.05 | 33.05 | 862,424 |
31 Oct 2022 | 32.65 | 32.77 | 32.39 | 32.77 | 32.77 | 993,084 |
28 Oct 2022 | 32.04 | 32.42 | 32.01 | 32.29 | 32.29 | 911,295 |
27 Oct 2022 | 32.50 | 32.50 | 32.07 | 32.07 | 32.07 | 1,302,952 |
26 Oct 2022 | 31.90 | 32.48 | 31.63 | 32.24 | 32.24 | 1,437,450 |
25 Oct 2022 | 31.30 | 31.72 | 31.27 | 31.59 | 31.59 | 844,704 |
24 Oct 2022 | 31.10 | 31.38 | 31.01 | 31.15 | 31.15 | 1,352,005 |
21 Oct 2022 | 30.49 | 30.99 | 30.22 | 30.79 | 30.79 | 1,139,265 |
20 Oct 2022 | 30.82 | 30.83 | 30.36 | 30.59 | 30.59 | 1,230,048 |
19 Oct 2022 | 31.10 | 31.41 | 30.92 | 31.05 | 31.05 | 934,201 |
18 Oct 2022 | 30.71 | 31.10 | 30.64 | 31.10 | 31.10 | 886,432 |
17 Oct 2022 | 30.35 | 30.52 | 30.08 | 30.45 | 30.45 | 909,329 |
14 Oct 2022 | 30.29 | 30.72 | 30.29 | 30.55 | 30.55 | 784,012 |
13 Oct 2022 | 30.10 | 30.25 | 29.80 | 29.99 | 29.99 | 899,894 |
12 Oct 2022 | 30.35 | 30.63 | 30.21 | 30.29 | 30.29 | 1,022,373 |
11 Oct 2022 | 30.76 | 30.92 | 30.53 | 30.55 | 30.55 | 1,242,796 |
10 Oct 2022 | 31.22 | 31.27 | 30.77 | 30.78 | 30.78 | 764,335 |
07 Oct 2022 | 31.73 | 31.76 | 31.37 | 31.61 | 31.61 | 915,839 |
06 Oct 2022 | 31.63 | 31.95 | 31.45 | 31.81 | 31.81 | 795,051 |
05 Oct 2022 | 31.95 | 32.12 | 31.69 | 31.87 | 31.87 | 1,184,622 |
04 Oct 2022 | 31.05 | 31.41 | 30.79 | 31.37 | 31.37 | 1,362,026 |
03 Oct 2022 | 30.63 | 30.73 | 30.37 | 30.50 | 30.50 | 669,413 |
30 Sept 2022 | 30.50 | 30.83 | 30.40 | 30.58 | 30.58 | 1,534,644 |
29 Sept 2022 | 30.96 | 31.17 | 30.73 | 30.76 | 30.76 | 1,234,303 |
28 Sept 2022 | 30.12 | 30.62 | 29.83 | 30.55 | 30.55 | 1,779,358 |
27 Sept 2022 | 29.96 | 30.47 | 29.88 | 30.43 | 30.43 | 1,684,665 |
26 Sept 2022 | 29.48 | 30.29 | 29.37 | 29.95 | 29.95 | 1,457,860 |
23 Sept 2022 | 29.72 | 29.91 | 29.43 | 29.67 | 29.67 | 1,541,399 |
21 Sept 2022 | 30.04 | 30.53 | 30.04 | 30.32 | 30.32 | 1,259,094 |
20 Sept 2022 | 30.62 | 30.66 | 30.23 | 30.52 | 30.52 | 1,303,307 |
19 Sept 2022 | 31.22 | 31.28 | 30.67 | 30.67 | 30.67 | 812,360 |
16 Sept 2022 | 31.69 | 32.00 | 31.30 | 31.40 | 31.40 | 1,939,636 |
15 Sept 2022 | 32.42 | 32.42 | 31.70 | 31.74 | 31.74 | 1,496,419 |
14 Sept 2022 | 32.19 | 32.58 | 32.09 | 32.44 | 32.44 | 1,153,026 |
13 Sept 2022 | 33.25 | 33.38 | 33.01 | 33.07 | 33.07 | 853,846 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |