Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 30.17 | 30.33 | 29.84 | 30.27 | 30.27 | 177,381 |
06 Feb 2023 | 30.91 | 31.07 | 30.81 | 31.07 | 31.07 | 189,800 |
03 Feb 2023 | 31.53 | 31.70 | 31.34 | 31.34 | 31.34 | 207,900 |
02 Feb 2023 | 32.05 | 32.19 | 31.78 | 32.01 | 32.01 | 179,600 |
01 Feb 2023 | 31.39 | 32.15 | 31.27 | 31.98 | 31.98 | 239,300 |
31 Jan 2023 | 31.06 | 31.32 | 30.94 | 31.32 | 31.32 | 173,100 |
30 Jan 2023 | 31.57 | 31.68 | 30.72 | 30.80 | 30.80 | 236,300 |
27 Jan 2023 | 31.63 | 31.76 | 31.49 | 31.62 | 31.62 | 240,800 |
26 Jan 2023 | 32.89 | 32.96 | 32.66 | 32.88 | 32.88 | 263,300 |
25 Jan 2023 | 32.76 | 32.91 | 32.60 | 32.84 | 32.84 | 275,200 |
24 Jan 2023 | 32.28 | 32.87 | 32.20 | 32.81 | 32.81 | 302,800 |
23 Jan 2023 | 32.11 | 32.42 | 32.02 | 32.37 | 32.37 | 151,900 |
20 Jan 2023 | 31.98 | 32.33 | 31.87 | 32.29 | 32.29 | 354,800 |
19 Jan 2023 | 31.64 | 31.84 | 31.43 | 31.74 | 31.74 | 335,800 |
18 Jan 2023 | 32.40 | 32.46 | 31.76 | 31.77 | 31.77 | 182,700 |
17 Jan 2023 | 31.40 | 31.58 | 31.20 | 31.26 | 31.26 | 389,400 |
13 Jan 2023 | 31.44 | 31.75 | 31.35 | 31.71 | 31.71 | 396,100 |
12 Jan 2023 | 31.09 | 31.66 | 30.88 | 31.60 | 31.60 | 405,300 |
11 Jan 2023 | 30.31 | 30.73 | 30.31 | 30.72 | 30.72 | 150,000 |
10 Jan 2023 | 30.80 | 30.95 | 30.60 | 30.87 | 30.87 | 526,400 |
09 Jan 2023 | 31.34 | 31.70 | 31.31 | 31.31 | 31.31 | 564,100 |
06 Jan 2023 | 30.31 | 31.09 | 30.30 | 31.03 | 31.03 | 407,900 |
05 Jan 2023 | 30.30 | 30.58 | 30.21 | 30.32 | 30.32 | 322,200 |
04 Jan 2023 | 30.34 | 30.70 | 30.33 | 30.59 | 30.59 | 385,800 |
03 Jan 2023 | 30.39 | 30.46 | 30.02 | 30.19 | 30.19 | 249,200 |
30 Dec 2022 | 29.68 | 29.81 | 29.54 | 29.66 | 29.66 | 115,000 |
29 Dec 2022 | 29.61 | 29.88 | 29.60 | 29.68 | 29.68 | 187,200 |
28 Dec 2022 | 29.96 | 29.99 | 29.39 | 29.39 | 29.39 | 238,800 |
27 Dec 2022 | 29.90 | 30.06 | 29.78 | 29.85 | 29.85 | 202,500 |
23 Dec 2022 | 29.51 | 29.74 | 29.44 | 29.67 | 29.67 | 135,400 |
22 Dec 2022 | 29.82 | 29.82 | 29.31 | 29.59 | 29.59 | 171,200 |
21 Dec 2022 | 29.70 | 30.05 | 29.66 | 29.90 | 29.90 | 181,700 |
20 Dec 2022 | 29.21 | 29.58 | 29.21 | 29.47 | 29.47 | 311,200 |
19 Dec 2022 | 29.35 | 29.56 | 29.15 | 29.22 | 29.22 | 281,400 |
16 Dec 2022 | 29.28 | 29.43 | 28.99 | 29.10 | 29.10 | 461,700 |
15 Dec 2022 | 29.94 | 29.97 | 29.33 | 29.53 | 29.53 | 408,800 |
14 Dec 2022 | 29.75 | 30.17 | 29.70 | 29.91 | 29.91 | 137,000 |
13 Dec 2022 | 30.14 | 30.30 | 29.85 | 29.97 | 29.97 | 207,900 |
12 Dec 2022 | 29.54 | 29.77 | 29.46 | 29.72 | 29.72 | 272,700 |
09 Dec 2022 | 29.16 | 29.45 | 29.10 | 29.21 | 29.21 | 293,100 |
08 Dec 2022 | 28.90 | 29.15 | 28.83 | 29.04 | 29.04 | 252,700 |
07 Dec 2022 | 28.34 | 28.57 | 28.25 | 28.37 | 28.37 | 213,900 |
06 Dec 2022 | 29.12 | 29.21 | 28.11 | 28.58 | 28.58 | 181,600 |
05 Dec 2022 | 28.96 | 29.08 | 28.68 | 28.76 | 28.76 | 213,300 |
02 Dec 2022 | 29.01 | 29.20 | 28.62 | 28.76 | 28.76 | 233,700 |
01 Dec 2022 | 28.79 | 28.92 | 28.57 | 28.82 | 28.82 | 222,400 |
30 Nov 2022 | 28.21 | 28.70 | 27.94 | 28.52 | 28.52 | 207,000 |
29 Nov 2022 | 27.94 | 28.34 | 27.93 | 28.24 | 28.24 | 349,400 |
28 Nov 2022 | 28.15 | 28.33 | 27.57 | 27.60 | 27.60 | 263,000 |
25 Nov 2022 | 29.41 | 29.72 | 29.33 | 29.37 | 29.37 | 259,000 |
23 Nov 2022 | 29.39 | 29.54 | 29.28 | 29.46 | 29.46 | 139,200 |
22 Nov 2022 | 29.34 | 29.46 | 29.16 | 29.40 | 29.40 | 246,200 |
21 Nov 2022 | 29.25 | 29.35 | 29.09 | 29.23 | 29.23 | 333,800 |
18 Nov 2022 | 29.48 | 29.77 | 29.46 | 29.57 | 29.57 | 162,200 |
17 Nov 2022 | 29.07 | 29.40 | 29.04 | 29.35 | 29.35 | 238,900 |
16 Nov 2022 | 29.71 | 29.81 | 29.41 | 29.60 | 29.60 | 159,100 |
15 Nov 2022 | 29.74 | 29.78 | 28.79 | 29.24 | 29.24 | 521,900 |
14 Nov 2022 | 29.17 | 29.40 | 28.88 | 28.91 | 28.91 | 326,500 |
11 Nov 2022 | 29.06 | 29.48 | 28.81 | 29.36 | 29.36 | 433,500 |
10 Nov 2022 | 28.78 | 29.16 | 28.29 | 29.16 | 29.16 | 858,300 |
09 Nov 2022 | 28.32 | 28.52 | 28.09 | 28.15 | 28.15 | 260,800 |
08 Nov 2022 | 28.22 | 28.52 | 28.04 | 28.42 | 28.42 | 336,400 |
07 Nov 2022 | 28.42 | 28.58 | 28.26 | 28.42 | 28.42 | 358,800 |
04 Nov 2022 | 28.29 | 28.67 | 27.98 | 28.37 | 28.37 | 284,300 |
03 Nov 2022 | 27.11 | 27.34 | 26.99 | 27.04 | 27.04 | 1,160,900 |
02 Nov 2022 | 27.60 | 28.08 | 27.07 | 27.07 | 27.07 | 382,900 |
01 Nov 2022 | 27.82 | 27.97 | 27.46 | 27.76 | 27.76 | 340,100 |
31 Oct 2022 | 27.09 | 27.14 | 26.89 | 27.03 | 27.03 | 655,400 |
28 Oct 2022 | 27.03 | 27.61 | 27.03 | 27.57 | 27.57 | 321,200 |
27 Oct 2022 | 26.49 | 26.84 | 26.24 | 26.48 | 26.48 | 268,000 |
26 Oct 2022 | 26.30 | 26.71 | 26.30 | 26.52 | 26.52 | 354,000 |
25 Oct 2022 | 25.66 | 26.00 | 25.66 | 25.95 | 25.95 | 439,400 |
24 Oct 2022 | 25.30 | 25.54 | 24.99 | 25.44 | 25.44 | 385,000 |
21 Oct 2022 | 24.40 | 25.09 | 24.31 | 25.07 | 25.07 | 240,300 |
20 Oct 2022 | 24.73 | 24.98 | 24.52 | 24.60 | 24.60 | 399,500 |
19 Oct 2022 | 24.68 | 24.83 | 24.42 | 24.53 | 24.53 | 177,500 |
18 Oct 2022 | 25.09 | 25.12 | 24.47 | 24.77 | 24.77 | 1,101,000 |
17 Oct 2022 | 24.02 | 24.45 | 24.02 | 24.44 | 24.44 | 1,054,200 |
14 Oct 2022 | 24.10 | 24.16 | 23.27 | 23.29 | 23.29 | 388,800 |
13 Oct 2022 | 22.61 | 24.05 | 22.54 | 23.95 | 23.95 | 517,100 |
12 Oct 2022 | 22.54 | 22.69 | 22.40 | 22.50 | 22.50 | 190,500 |
11 Oct 2022 | 22.62 | 23.00 | 22.37 | 22.56 | 22.56 | 383,200 |
10 Oct 2022 | 22.44 | 22.71 | 22.38 | 22.58 | 22.58 | 387,800 |
07 Oct 2022 | 22.56 | 22.70 | 22.18 | 22.39 | 22.39 | 246,800 |
06 Oct 2022 | 23.06 | 23.14 | 22.68 | 22.73 | 22.73 | 205,100 |
05 Oct 2022 | 23.07 | 23.22 | 22.80 | 23.08 | 23.08 | 391,500 |
04 Oct 2022 | 23.25 | 23.68 | 23.25 | 23.65 | 23.65 | 1,060,400 |
03 Oct 2022 | 21.60 | 22.10 | 21.51 | 22.05 | 22.05 | 616,300 |
30 Sept 2022 | 21.41 | 21.82 | 21.29 | 21.47 | 21.47 | 559,400 |
29 Sept 2022 | 21.62 | 21.62 | 21.15 | 21.58 | 21.58 | 561,200 |
28 Sept 2022 | 21.03 | 21.92 | 20.91 | 21.85 | 21.85 | 296,600 |
27 Sept 2022 | 21.69 | 21.79 | 21.26 | 21.38 | 21.38 | 665,000 |
26 Sept 2022 | 22.19 | 22.37 | 21.77 | 21.86 | 21.86 | 550,000 |
23 Sept 2022 | 22.67 | 22.70 | 22.00 | 22.24 | 22.24 | 426,700 |
22 Sept 2022 | 22.92 | 22.98 | 22.57 | 22.71 | 22.71 | 369,300 |
21 Sept 2022 | 22.94 | 23.28 | 22.63 | 22.63 | 22.63 | 452,100 |
20 Sept 2022 | 22.83 | 23.01 | 22.55 | 22.81 | 22.81 | 534,600 |
19 Sept 2022 | 22.75 | 23.48 | 22.75 | 23.43 | 23.43 | 421,100 |
16 Sept 2022 | 22.89 | 23.13 | 22.79 | 22.97 | 22.97 | 297,000 |
15 Sept 2022 | 23.54 | 23.83 | 23.45 | 23.57 | 23.57 | 559,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |