Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 31.35 | 31.94 | 30.84 | 30.88 | 30.88 | 106,519 |
03 Feb 2023 | 31.92 | 32.81 | 31.52 | 31.70 | 31.70 | 517,900 |
02 Feb 2023 | 31.09 | 32.70 | 30.53 | 32.67 | 32.67 | 1,403,100 |
01 Feb 2023 | 30.20 | 31.43 | 30.01 | 30.88 | 30.88 | 656,700 |
31 Jan 2023 | 30.14 | 30.86 | 30.00 | 30.27 | 30.27 | 539,200 |
30 Jan 2023 | 31.67 | 31.80 | 30.00 | 30.11 | 30.11 | 780,600 |
27 Jan 2023 | 30.53 | 31.98 | 30.53 | 31.47 | 31.47 | 374,700 |
26 Jan 2023 | 31.00 | 31.25 | 30.06 | 30.53 | 30.53 | 278,600 |
25 Jan 2023 | 30.37 | 30.83 | 29.79 | 30.81 | 30.81 | 582,700 |
24 Jan 2023 | 29.41 | 30.64 | 29.05 | 30.28 | 30.28 | 519,500 |
23 Jan 2023 | 29.05 | 29.77 | 28.55 | 29.70 | 29.70 | 548,300 |
20 Jan 2023 | 29.63 | 29.75 | 28.63 | 29.07 | 29.07 | 548,600 |
19 Jan 2023 | 29.92 | 30.08 | 28.84 | 29.21 | 29.21 | 433,800 |
18 Jan 2023 | 30.29 | 30.91 | 29.70 | 30.10 | 30.10 | 685,500 |
17 Jan 2023 | 29.09 | 30.30 | 28.79 | 30.10 | 30.10 | 981,200 |
13 Jan 2023 | 28.89 | 29.63 | 28.66 | 29.09 | 29.09 | 782,700 |
12 Jan 2023 | 27.79 | 29.24 | 26.96 | 29.21 | 29.21 | 868,900 |
11 Jan 2023 | 28.08 | 28.21 | 26.80 | 27.64 | 27.64 | 698,200 |
10 Jan 2023 | 27.54 | 28.64 | 27.39 | 28.12 | 28.12 | 485,600 |
09 Jan 2023 | 28.48 | 28.75 | 27.79 | 27.83 | 27.83 | 550,100 |
06 Jan 2023 | 28.67 | 29.39 | 28.25 | 28.89 | 28.89 | 456,300 |
05 Jan 2023 | 28.75 | 29.08 | 28.17 | 28.74 | 28.74 | 526,600 |
04 Jan 2023 | 28.01 | 29.07 | 27.99 | 28.90 | 28.90 | 708,400 |
03 Jan 2023 | 28.12 | 28.27 | 27.27 | 27.63 | 27.63 | 505,500 |
30 Dec 2022 | 27.90 | 28.04 | 26.93 | 27.81 | 27.81 | 535,700 |
29 Dec 2022 | 26.90 | 28.65 | 26.57 | 28.15 | 28.15 | 589,900 |
28 Dec 2022 | 26.71 | 27.17 | 26.22 | 26.60 | 26.60 | 559,400 |
27 Dec 2022 | 27.71 | 27.91 | 26.44 | 26.70 | 26.70 | 400,900 |
23 Dec 2022 | 28.96 | 29.25 | 27.73 | 27.87 | 27.87 | 454,600 |
22 Dec 2022 | 27.67 | 29.13 | 27.50 | 29.07 | 29.07 | 865,100 |
21 Dec 2022 | 27.64 | 28.53 | 27.02 | 28.25 | 28.25 | 719,900 |
20 Dec 2022 | 26.00 | 27.83 | 25.96 | 27.60 | 27.60 | 938,200 |
19 Dec 2022 | 28.75 | 29.14 | 26.21 | 26.28 | 26.28 | 722,800 |
16 Dec 2022 | 28.66 | 29.01 | 27.42 | 28.69 | 28.69 | 2,205,200 |
15 Dec 2022 | 30.49 | 30.67 | 28.67 | 29.03 | 29.03 | 681,000 |
14 Dec 2022 | 31.14 | 31.64 | 30.29 | 30.77 | 30.77 | 543,800 |
13 Dec 2022 | 30.91 | 31.60 | 29.98 | 31.41 | 31.41 | 827,400 |
12 Dec 2022 | 28.31 | 29.93 | 28.31 | 29.80 | 29.80 | 752,200 |
09 Dec 2022 | 30.12 | 30.20 | 28.32 | 28.36 | 28.36 | 503,500 |
08 Dec 2022 | 30.42 | 30.71 | 29.68 | 30.26 | 30.26 | 370,500 |
07 Dec 2022 | 30.42 | 30.74 | 29.54 | 30.10 | 30.10 | 706,900 |
06 Dec 2022 | 30.64 | 30.97 | 30.00 | 30.46 | 30.46 | 486,500 |
05 Dec 2022 | 32.96 | 32.99 | 30.08 | 30.94 | 30.94 | 831,300 |
02 Dec 2022 | 30.91 | 32.76 | 30.26 | 32.63 | 32.63 | 752,000 |
01 Dec 2022 | 31.92 | 31.98 | 30.29 | 31.20 | 31.20 | 524,000 |
30 Nov 2022 | 30.67 | 32.12 | 29.75 | 31.91 | 31.91 | 840,300 |
29 Nov 2022 | 28.89 | 30.46 | 28.84 | 30.18 | 30.18 | 669,900 |
28 Nov 2022 | 29.84 | 30.71 | 28.58 | 28.83 | 28.83 | 522,500 |
25 Nov 2022 | 30.09 | 30.61 | 29.95 | 29.97 | 29.97 | 165,400 |
23 Nov 2022 | 30.51 | 31.24 | 30.15 | 30.42 | 30.42 | 668,200 |
22 Nov 2022 | 29.47 | 30.45 | 28.90 | 30.33 | 30.33 | 546,500 |
21 Nov 2022 | 29.95 | 30.35 | 29.14 | 29.36 | 29.36 | 617,900 |
18 Nov 2022 | 29.79 | 30.07 | 29.05 | 30.00 | 30.00 | 696,000 |
17 Nov 2022 | 30.26 | 30.26 | 28.28 | 28.96 | 28.96 | 571,200 |
16 Nov 2022 | 31.19 | 32.15 | 30.25 | 30.63 | 30.63 | 408,600 |
15 Nov 2022 | 32.46 | 32.46 | 30.56 | 31.21 | 31.21 | 525,500 |
14 Nov 2022 | 32.23 | 32.54 | 30.93 | 31.00 | 31.00 | 658,800 |
11 Nov 2022 | 30.32 | 32.72 | 30.32 | 31.80 | 31.80 | 681,900 |
10 Nov 2022 | 28.28 | 30.86 | 28.27 | 30.47 | 30.47 | 1,003,200 |
09 Nov 2022 | 27.37 | 27.60 | 26.77 | 26.84 | 26.84 | 670,600 |
08 Nov 2022 | 27.91 | 28.36 | 27.14 | 27.55 | 27.55 | 665,300 |
07 Nov 2022 | 28.47 | 28.91 | 27.45 | 27.75 | 27.75 | 761,000 |
04 Nov 2022 | 29.86 | 30.62 | 26.52 | 28.32 | 28.32 | 1,181,200 |
03 Nov 2022 | 30.46 | 31.46 | 30.00 | 30.63 | 30.63 | 524,300 |
02 Nov 2022 | 29.76 | 32.54 | 29.76 | 30.73 | 30.73 | 1,121,400 |
01 Nov 2022 | 29.57 | 30.61 | 28.91 | 28.96 | 28.96 | 692,500 |
31 Oct 2022 | 29.24 | 29.53 | 28.49 | 28.68 | 28.68 | 680,900 |
28 Oct 2022 | 27.98 | 29.68 | 27.31 | 29.62 | 29.62 | 801,400 |
27 Oct 2022 | 28.22 | 28.97 | 27.51 | 27.78 | 27.78 | 488,800 |
26 Oct 2022 | 27.54 | 29.37 | 27.45 | 27.95 | 27.95 | 840,500 |
25 Oct 2022 | 28.12 | 29.07 | 27.41 | 27.46 | 27.46 | 1,067,800 |
24 Oct 2022 | 28.44 | 28.52 | 26.27 | 27.79 | 27.79 | 1,265,700 |
21 Oct 2022 | 28.19 | 29.02 | 27.28 | 28.32 | 28.32 | 1,764,500 |
20 Oct 2022 | 26.41 | 29.28 | 26.11 | 27.85 | 27.85 | 4,425,300 |
19 Oct 2022 | 31.31 | 31.57 | 27.31 | 27.87 | 27.87 | 2,131,900 |
18 Oct 2022 | 34.42 | 34.78 | 32.59 | 32.81 | 32.81 | 346,700 |
17 Oct 2022 | 32.91 | 34.00 | 32.54 | 33.70 | 33.70 | 592,100 |
14 Oct 2022 | 34.35 | 34.50 | 32.49 | 32.57 | 32.57 | 665,100 |
13 Oct 2022 | 30.74 | 33.96 | 30.47 | 33.92 | 33.92 | 842,600 |
12 Oct 2022 | 30.90 | 31.81 | 30.36 | 31.59 | 31.59 | 636,700 |
11 Oct 2022 | 30.59 | 31.92 | 30.22 | 30.94 | 30.94 | 1,015,800 |
10 Oct 2022 | 30.74 | 31.46 | 30.18 | 30.67 | 30.67 | 914,400 |
07 Oct 2022 | 31.02 | 31.20 | 30.35 | 30.75 | 30.75 | 678,000 |
06 Oct 2022 | 31.40 | 31.88 | 30.80 | 31.50 | 31.50 | 422,500 |
05 Oct 2022 | 31.38 | 32.01 | 30.46 | 31.71 | 31.71 | 461,000 |
04 Oct 2022 | 31.74 | 32.48 | 31.46 | 32.21 | 32.21 | 770,500 |
03 Oct 2022 | 31.31 | 31.77 | 30.20 | 31.04 | 31.04 | 825,900 |
30 Sept 2022 | 29.30 | 32.77 | 29.26 | 30.69 | 30.69 | 800,500 |
29 Sept 2022 | 31.64 | 32.19 | 29.02 | 29.29 | 29.29 | 1,155,400 |
28 Sept 2022 | 29.05 | 33.83 | 28.94 | 32.12 | 32.12 | 2,555,800 |
27 Sept 2022 | 26.56 | 27.39 | 26.34 | 27.29 | 27.29 | 671,800 |
26 Sept 2022 | 27.24 | 28.13 | 25.88 | 25.97 | 25.97 | 442,000 |
23 Sept 2022 | 27.06 | 27.63 | 26.35 | 27.19 | 27.19 | 709,100 |
22 Sept 2022 | 27.53 | 27.83 | 26.90 | 27.25 | 27.25 | 575,600 |
21 Sept 2022 | 29.06 | 29.20 | 27.67 | 27.85 | 27.85 | 465,900 |
20 Sept 2022 | 29.70 | 30.40 | 28.35 | 28.85 | 28.85 | 542,600 |
19 Sept 2022 | 29.38 | 30.37 | 28.56 | 30.00 | 30.00 | 489,200 |
16 Sept 2022 | 30.42 | 30.77 | 29.45 | 29.83 | 29.83 | 1,450,800 |
15 Sept 2022 | 30.04 | 31.75 | 30.04 | 31.09 | 31.09 | 484,800 |
14 Sept 2022 | 29.92 | 30.84 | 29.60 | 30.43 | 30.43 | 389,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |