Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 29.31 | 29.41 | 28.96 | 29.06 | 29.06 | 5,271,609 |
07 Feb 2023 | 29.59 | 29.75 | 29.00 | 29.34 | 29.34 | 6,325,300 |
06 Feb 2023 | 29.85 | 29.92 | 29.22 | 29.42 | 29.42 | 3,362,200 |
03 Feb 2023 | 30.88 | 31.25 | 30.38 | 30.43 | 30.43 | 3,197,600 |
02 Feb 2023 | 31.22 | 31.29 | 30.54 | 31.09 | 31.09 | 2,621,400 |
01 Feb 2023 | 30.86 | 31.62 | 30.58 | 31.45 | 31.45 | 2,380,000 |
31 Jan 2023 | 30.77 | 30.95 | 30.64 | 30.94 | 30.94 | 2,019,600 |
30 Jan 2023 | 31.53 | 31.71 | 31.29 | 31.32 | 31.32 | 1,828,100 |
27 Jan 2023 | 31.98 | 32.22 | 31.70 | 31.92 | 31.92 | 1,264,400 |
26 Jan 2023 | 31.93 | 32.27 | 31.46 | 32.25 | 32.25 | 2,094,100 |
25 Jan 2023 | 31.06 | 31.50 | 31.05 | 31.45 | 31.45 | 1,538,800 |
24 Jan 2023 | 30.71 | 31.26 | 30.62 | 31.17 | 31.17 | 1,244,900 |
23 Jan 2023 | 30.94 | 31.01 | 30.76 | 31.00 | 31.00 | 1,161,400 |
20 Jan 2023 | 30.52 | 30.92 | 30.35 | 30.91 | 30.91 | 1,634,000 |
19 Jan 2023 | 30.26 | 30.56 | 30.00 | 30.35 | 30.35 | 1,887,400 |
18 Jan 2023 | 31.46 | 31.55 | 30.68 | 30.70 | 30.70 | 2,039,800 |
17 Jan 2023 | 31.57 | 31.72 | 31.12 | 31.18 | 31.18 | 1,990,900 |
13 Jan 2023 | 30.75 | 31.22 | 30.75 | 31.17 | 31.17 | 2,557,200 |
12 Jan 2023 | 30.02 | 30.81 | 29.88 | 30.80 | 30.80 | 3,137,700 |
11 Jan 2023 | 29.58 | 29.79 | 29.41 | 29.74 | 29.74 | 2,098,600 |
10 Jan 2023 | 29.10 | 29.67 | 28.97 | 29.65 | 29.65 | 2,696,800 |
09 Jan 2023 | 29.20 | 29.45 | 28.79 | 28.80 | 28.80 | 2,891,500 |
06 Jan 2023 | 27.88 | 28.81 | 27.79 | 28.74 | 28.74 | 6,571,000 |
05 Jan 2023 | 27.69 | 28.07 | 27.51 | 27.75 | 27.75 | 3,293,200 |
04 Jan 2023 | 27.20 | 27.55 | 27.02 | 27.48 | 27.48 | 2,242,900 |
03 Jan 2023 | 26.80 | 26.99 | 26.46 | 26.63 | 26.63 | 1,584,700 |
30 Dec 2022 | 26.31 | 26.44 | 26.00 | 26.22 | 26.22 | 1,353,700 |
29 Dec 2022 | 26.56 | 26.65 | 26.46 | 26.47 | 26.47 | 1,354,500 |
28 Dec 2022 | 26.62 | 26.69 | 26.04 | 26.06 | 26.06 | 1,366,300 |
27 Dec 2022 | 26.74 | 26.88 | 26.50 | 26.59 | 26.59 | 1,022,300 |
23 Dec 2022 | 26.56 | 26.69 | 26.39 | 26.66 | 26.66 | 1,505,100 |
22 Dec 2022 | 26.38 | 26.41 | 25.81 | 26.25 | 26.25 | 1,278,300 |
21 Dec 2022 | 26.26 | 26.54 | 26.21 | 26.43 | 26.43 | 1,314,300 |
20 Dec 2022 | 25.55 | 25.96 | 25.55 | 25.74 | 25.74 | 1,292,200 |
19 Dec 2022 | 25.72 | 25.84 | 25.19 | 25.35 | 25.35 | 1,909,800 |
16 Dec 2022 | 25.40 | 25.64 | 25.18 | 25.46 | 25.46 | 2,433,400 |
15 Dec 2022 | 26.30 | 26.31 | 25.81 | 25.93 | 25.93 | 2,221,100 |
14 Dec 2022 | 26.62 | 26.89 | 26.26 | 26.62 | 26.62 | 2,608,300 |
13 Dec 2022 | 28.05 | 28.12 | 27.46 | 27.64 | 27.64 | 2,123,300 |
12 Dec 2022 | 26.99 | 27.19 | 26.76 | 27.16 | 27.16 | 1,493,600 |
09 Dec 2022 | 27.25 | 27.50 | 26.94 | 27.00 | 27.00 | 1,603,800 |
08 Dec 2022 | 27.26 | 27.42 | 26.99 | 27.09 | 27.09 | 1,873,600 |
07 Dec 2022 | 26.61 | 26.80 | 26.43 | 26.50 | 26.50 | 2,300,900 |
06 Dec 2022 | 26.95 | 27.10 | 26.51 | 26.67 | 26.67 | 2,028,000 |
05 Dec 2022 | 27.48 | 27.52 | 26.40 | 26.50 | 26.50 | 2,078,000 |
02 Dec 2022 | 26.55 | 27.15 | 26.54 | 27.06 | 27.06 | 1,379,400 |
01 Dec 2022 | 26.85 | 26.93 | 26.51 | 26.62 | 26.62 | 1,698,200 |
30 Nov 2022 | 27.02 | 27.16 | 26.34 | 27.05 | 27.05 | 3,054,000 |
29 Nov 2022 | 26.77 | 27.09 | 26.69 | 26.71 | 26.71 | 1,801,400 |
28 Nov 2022 | 26.41 | 26.56 | 25.96 | 26.01 | 26.01 | 2,196,200 |
25 Nov 2022 | 26.47 | 26.66 | 26.41 | 26.59 | 26.59 | 658,400 |
23 Nov 2022 | 26.14 | 26.39 | 26.08 | 26.37 | 26.37 | 1,309,900 |
22 Nov 2022 | 26.12 | 26.53 | 26.01 | 26.52 | 26.52 | 1,803,200 |
21 Nov 2022 | 25.35 | 25.90 | 25.21 | 25.79 | 25.79 | 2,020,100 |
18 Nov 2022 | 26.14 | 26.15 | 25.72 | 25.89 | 25.89 | 1,414,800 |
17 Nov 2022 | 25.56 | 26.16 | 25.51 | 26.12 | 26.12 | 1,855,700 |
16 Nov 2022 | 26.07 | 26.15 | 25.87 | 25.96 | 25.96 | 2,207,100 |
15 Nov 2022 | 27.09 | 27.27 | 26.55 | 26.85 | 26.85 | 3,067,400 |
14 Nov 2022 | 26.56 | 27.32 | 26.51 | 27.00 | 27.00 | 3,946,300 |
11 Nov 2022 | 26.31 | 27.54 | 26.22 | 27.40 | 27.40 | 5,006,800 |
10 Nov 2022 | 24.67 | 25.31 | 24.45 | 25.24 | 25.24 | 3,132,100 |
09 Nov 2022 | 24.25 | 24.44 | 23.96 | 24.05 | 24.05 | 2,306,600 |
08 Nov 2022 | 24.46 | 24.89 | 24.29 | 24.60 | 24.60 | 3,294,600 |
07 Nov 2022 | 23.97 | 24.17 | 23.75 | 24.04 | 24.04 | 2,773,500 |
04 Nov 2022 | 23.15 | 23.83 | 23.06 | 23.46 | 23.46 | 4,669,400 |
03 Nov 2022 | 21.17 | 21.57 | 21.14 | 21.32 | 21.32 | 3,092,500 |
02 Nov 2022 | 22.49 | 22.76 | 21.76 | 21.78 | 21.78 | 2,275,200 |
01 Nov 2022 | 22.88 | 23.03 | 22.40 | 22.66 | 22.66 | 2,603,700 |
31 Oct 2022 | 22.14 | 22.56 | 22.13 | 22.45 | 22.45 | 1,820,900 |
28 Oct 2022 | 22.39 | 22.62 | 22.20 | 22.46 | 22.46 | 2,691,000 |
27 Oct 2022 | 22.81 | 23.12 | 22.72 | 22.85 | 22.85 | 2,067,600 |
26 Oct 2022 | 23.13 | 23.69 | 23.07 | 23.28 | 23.28 | 2,658,200 |
25 Oct 2022 | 22.64 | 22.88 | 22.35 | 22.76 | 22.76 | 3,963,200 |
24 Oct 2022 | 23.01 | 23.20 | 22.88 | 23.02 | 23.02 | 3,377,400 |
21 Oct 2022 | 22.25 | 23.46 | 22.19 | 23.39 | 23.39 | 3,123,900 |
20 Oct 2022 | 21.70 | 22.58 | 21.63 | 22.21 | 22.21 | 3,331,700 |
19 Oct 2022 | 21.66 | 21.88 | 21.38 | 21.53 | 21.53 | 1,414,300 |
18 Oct 2022 | 22.21 | 22.31 | 21.66 | 21.89 | 21.89 | 3,120,200 |
17 Oct 2022 | 21.72 | 21.77 | 21.48 | 21.57 | 21.57 | 2,701,400 |
14 Oct 2022 | 21.65 | 21.67 | 20.80 | 20.84 | 20.84 | 2,302,900 |
13 Oct 2022 | 20.47 | 21.69 | 20.40 | 21.52 | 21.52 | 3,147,700 |
12 Oct 2022 | 20.68 | 20.95 | 20.50 | 20.72 | 20.72 | 2,523,200 |
11 Oct 2022 | 20.68 | 21.11 | 20.55 | 20.71 | 20.71 | 2,652,000 |
10 Oct 2022 | 21.33 | 21.43 | 20.91 | 21.10 | 21.10 | 3,248,200 |
07 Oct 2022 | 20.48 | 20.76 | 20.26 | 20.56 | 20.56 | 3,329,000 |
06 Oct 2022 | 20.44 | 20.66 | 20.40 | 20.59 | 20.59 | 4,540,300 |
05 Oct 2022 | 21.21 | 21.89 | 21.13 | 21.74 | 21.74 | 2,903,900 |
04 Oct 2022 | 21.53 | 22.25 | 21.50 | 22.19 | 22.19 | 3,114,000 |
03 Oct 2022 | 20.63 | 21.13 | 20.51 | 21.08 | 21.08 | 2,217,900 |
30 Sept 2022 | 19.77 | 20.28 | 19.65 | 19.91 | 19.91 | 3,920,700 |
29 Sept 2022 | 19.52 | 19.89 | 19.25 | 19.85 | 19.85 | 3,302,700 |
28 Sept 2022 | 19.33 | 19.97 | 19.27 | 19.89 | 19.89 | 4,810,000 |
27 Sept 2022 | 20.41 | 20.63 | 19.85 | 20.21 | 20.21 | 3,802,300 |
26 Sept 2022 | 20.34 | 20.60 | 19.86 | 19.95 | 19.95 | 3,470,400 |
23 Sept 2022 | 20.61 | 20.61 | 20.14 | 20.33 | 20.33 | 3,826,200 |
22 Sept 2022 | 21.51 | 21.65 | 21.21 | 21.31 | 21.31 | 2,150,300 |
21 Sept 2022 | 21.63 | 21.89 | 21.14 | 21.14 | 21.14 | 2,644,400 |
20 Sept 2022 | 21.50 | 21.72 | 21.31 | 21.54 | 21.54 | 3,604,300 |
19 Sept 2022 | 21.72 | 22.51 | 21.72 | 22.43 | 22.43 | 2,774,300 |
16 Sept 2022 | 21.85 | 22.29 | 21.73 | 22.09 | 22.09 | 3,688,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |