Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | - | - | - | - | - | - |
01 Feb 2023 | 28.18 | 29.13 | 28.12 | 28.83 | 28.83 | 248,000 |
31 Jan 2023 | 27.67 | 28.35 | 27.46 | 28.31 | 28.31 | 179,300 |
30 Jan 2023 | 27.68 | 27.95 | 27.35 | 27.59 | 27.59 | 135,600 |
27 Jan 2023 | 27.71 | 27.95 | 27.43 | 27.78 | 27.78 | 184,800 |
26 Jan 2023 | 28.38 | 28.69 | 26.84 | 27.67 | 27.67 | 268,500 |
25 Jan 2023 | 27.24 | 27.27 | 26.88 | 27.27 | 27.27 | 150,500 |
24 Jan 2023 | 27.11 | 27.53 | 27.11 | 27.33 | 27.33 | 121,000 |
23 Jan 2023 | 27.49 | 27.52 | 27.13 | 27.50 | 27.50 | 182,300 |
20 Jan 2023 | 27.66 | 27.77 | 27.20 | 27.59 | 27.59 | 213,900 |
19 Jan 2023 | 27.23 | 27.35 | 26.83 | 27.30 | 27.30 | 170,800 |
18 Jan 2023 | 27.94 | 27.94 | 27.16 | 27.25 | 27.25 | 163,500 |
17 Jan 2023 | 28.45 | 28.45 | 27.94 | 27.96 | 27.96 | 183,300 |
13 Jan 2023 | 28.05 | 28.58 | 27.83 | 28.44 | 28.44 | 170,700 |
12 Jan 2023 | 28.06 | 28.46 | 28.03 | 28.32 | 28.32 | 160,100 |
11 Jan 2023 | 27.83 | 28.06 | 27.57 | 27.85 | 27.85 | 359,700 |
10 Jan 2023 | 27.65 | 28.06 | 27.44 | 27.80 | 27.80 | 185,700 |
09 Jan 2023 | 28.45 | 28.45 | 27.64 | 27.70 | 27.70 | 162,600 |
06 Jan 2023 | 27.72 | 28.29 | 27.72 | 28.27 | 28.27 | 145,300 |
05 Jan 2023 | 27.70 | 27.76 | 27.34 | 27.56 | 27.56 | 152,900 |
04 Jan 2023 | 27.92 | 28.06 | 27.54 | 27.72 | 27.72 | 204,300 |
03 Jan 2023 | 27.62 | 28.02 | 27.27 | 27.67 | 27.67 | 205,400 |
30 Dec 2022 | 27.50 | 27.83 | 27.36 | 27.56 | 27.56 | 185,200 |
29 Dec 2022 | 27.18 | 27.67 | 27.04 | 27.67 | 27.67 | 168,000 |
28 Dec 2022 | 27.36 | 27.48 | 27.21 | 27.23 | 27.23 | 138,100 |
27 Dec 2022 | 27.25 | 27.53 | 27.06 | 27.28 | 27.28 | 95,500 |
23 Dec 2022 | 26.75 | 27.25 | 26.75 | 27.20 | 27.20 | 88,300 |
22 Dec 2022 | 26.67 | 26.92 | 26.36 | 26.90 | 26.90 | 175,500 |
21 Dec 2022 | 26.51 | 26.97 | 26.48 | 26.75 | 26.75 | 208,500 |
20 Dec 2022 | 26.44 | 26.83 | 26.21 | 26.35 | 26.35 | 376,800 |
19 Dec 2022 | 25.94 | 26.40 | 25.94 | 26.39 | 26.39 | 254,300 |
16 Dec 2022 | 25.67 | 26.00 | 25.52 | 25.92 | 25.92 | 1,300,400 |
15 Dec 2022 | 26.30 | 26.30 | 25.75 | 26.00 | 26.00 | 301,900 |
14 Dec 2022 | 26.74 | 27.05 | 26.43 | 26.60 | 26.60 | 233,800 |
13 Dec 2022 | 27.56 | 27.68 | 26.77 | 26.86 | 26.86 | 371,700 |
12 Dec 2022 | 27.07 | 27.33 | 26.90 | 27.14 | 27.14 | 169,000 |
09 Dec 2022 | 26.80 | 27.10 | 26.68 | 27.05 | 27.05 | 147,300 |
08 Dec 2022 | 27.08 | 27.15 | 26.76 | 26.94 | 26.94 | 136,300 |
07 Dec 2022 | 26.74 | 27.16 | 26.43 | 26.91 | 26.91 | 185,700 |
06 Dec 2022 | 27.09 | 27.26 | 26.76 | 26.98 | 26.98 | 207,600 |
05 Dec 2022 | 28.39 | 28.39 | 26.97 | 27.22 | 27.22 | 191,000 |
02 Dec 2022 | 28.32 | 28.60 | 28.08 | 28.59 | 28.59 | 129,300 |
01 Dec 2022 | 28.89 | 28.99 | 28.30 | 28.59 | 28.59 | 140,800 |
30 Nov 2022 | 28.42 | 28.97 | 27.91 | 28.97 | 28.97 | 243,400 |
29 Nov 2022 | 28.49 | 28.91 | 28.49 | 28.56 | 28.56 | 143,100 |
28 Nov 2022 | 28.75 | 28.83 | 28.44 | 28.65 | 28.65 | 155,000 |
25 Nov 2022 | 28.93 | 29.05 | 28.53 | 28.95 | 28.95 | 42,600 |
23 Nov 2022 | 28.68 | 28.82 | 28.42 | 28.70 | 28.70 | 142,000 |
22 Nov 2022 | 28.50 | 28.66 | 28.28 | 28.62 | 28.62 | 154,200 |
21 Nov 2022 | 27.79 | 28.43 | 27.75 | 28.41 | 28.41 | 201,900 |
18 Nov 2022 | 28.44 | 28.46 | 27.90 | 27.93 | 27.93 | 515,300 |
17 Nov 2022 | 27.85 | 28.16 | 27.68 | 27.98 | 27.98 | 163,500 |
16 Nov 2022 | 28.37 | 28.49 | 28.07 | 28.09 | 28.09 | 142,900 |
15 Nov 2022 | 28.11 | 28.81 | 28.02 | 28.50 | 28.50 | 431,100 |
14 Nov 2022 | 28.19 | 28.31 | 27.86 | 27.93 | 27.93 | 237,200 |
11 Nov 2022 | 29.34 | 29.40 | 28.10 | 28.21 | 28.21 | 314,700 |
10 Nov 2022 | 28.71 | 29.35 | 28.62 | 29.11 | 29.11 | 207,300 |
09 Nov 2022 | 27.94 | 28.19 | 27.82 | 28.03 | 28.03 | 190,100 |
08 Nov 2022 | 27.99 | 28.26 | 27.75 | 28.01 | 28.01 | 237,500 |
07 Nov 2022 | 27.88 | 28.11 | 27.75 | 27.91 | 27.91 | 202,600 |
04 Nov 2022 | 27.48 | 27.69 | 27.11 | 27.66 | 27.66 | 167,900 |
03 Nov 2022 | 27.36 | 27.44 | 26.91 | 27.20 | 27.20 | 165,000 |
02 Nov 2022 | 27.87 | 28.32 | 27.42 | 27.57 | 27.57 | 269,900 |
01 Nov 2022 | 28.03 | 28.18 | 27.79 | 28.01 | 28.01 | 195,100 |
31 Oct 2022 | 27.81 | 28.05 | 27.59 | 27.88 | 27.88 | 341,800 |
28 Oct 2022 | 28.08 | 28.21 | 27.63 | 28.00 | 28.00 | 408,900 |
27 Oct 2022 | 27.88 | 28.29 | 27.63 | 27.82 | 27.82 | 158,000 |
26 Oct 2022 | 28.06 | 28.06 | 27.55 | 27.55 | 27.55 | 229,100 |
25 Oct 2022 | 27.47 | 27.85 | 27.24 | 27.81 | 27.81 | 231,900 |
24 Oct 2022 | 27.41 | 27.68 | 27.28 | 27.51 | 27.51 | 167,300 |
21 Oct 2022 | 26.94 | 27.51 | 26.82 | 27.37 | 27.37 | 340,500 |
20 Oct 2022 | 27.33 | 27.89 | 26.08 | 26.70 | 26.70 | 352,600 |
19 Oct 2022 | 26.97 | 27.41 | 26.84 | 27.34 | 27.34 | 276,100 |
18 Oct 2022 | 27.87 | 27.97 | 27.07 | 27.19 | 27.19 | 227,100 |
17 Oct 2022 | 27.30 | 27.67 | 26.99 | 27.41 | 27.41 | 225,000 |
14 Oct 2022 | 27.66 | 27.93 | 26.88 | 26.97 | 26.97 | 253,000 |
13 Oct 2022 | 26.24 | 27.44 | 26.04 | 27.32 | 27.32 | 285,400 |
12 Oct 2022 | 26.24 | 26.71 | 26.00 | 26.42 | 26.42 | 188,900 |
11 Oct 2022 | 25.97 | 26.61 | 25.91 | 26.36 | 26.36 | 248,900 |
10 Oct 2022 | 26.40 | 26.67 | 26.18 | 26.19 | 26.19 | 177,100 |
07 Oct 2022 | 26.60 | 26.60 | 26.09 | 26.13 | 26.13 | 342,900 |
06 Oct 2022 | 26.87 | 27.08 | 26.69 | 26.81 | 26.81 | 185,900 |
05 Oct 2022 | 26.86 | 27.06 | 26.56 | 27.05 | 27.05 | 192,600 |
04 Oct 2022 | 26.07 | 27.14 | 26.07 | 27.14 | 27.14 | 309,700 |
03 Oct 2022 | 25.42 | 25.85 | 25.11 | 25.69 | 25.69 | 194,400 |
30 Sept 2022 | 25.20 | 25.59 | 25.01 | 25.13 | 25.13 | 286,300 |
29 Sept 2022 | 25.16 | 25.20 | 24.59 | 25.10 | 25.10 | 287,800 |
28 Sept 2022 | 25.68 | 25.86 | 25.37 | 25.62 | 25.62 | 319,800 |
27 Sept 2022 | 26.14 | 26.34 | 25.55 | 25.62 | 25.62 | 283,300 |
26 Sept 2022 | 25.93 | 26.45 | 25.93 | 25.94 | 25.94 | 237,200 |
23 Sept 2022 | 26.51 | 26.52 | 25.82 | 26.13 | 26.13 | 170,700 |
22 Sept 2022 | 27.35 | 27.36 | 26.66 | 26.77 | 26.77 | 180,100 |
21 Sept 2022 | 27.77 | 28.37 | 27.45 | 27.45 | 27.45 | 248,300 |
20 Sept 2022 | 27.48 | 27.82 | 27.34 | 27.51 | 27.51 | 170,200 |
19 Sept 2022 | 27.04 | 27.92 | 27.04 | 27.59 | 27.59 | 292,900 |
16 Sept 2022 | 26.84 | 27.33 | 26.46 | 27.32 | 27.32 | 749,600 |
15 Sept 2022 | 26.55 | 27.30 | 26.55 | 26.96 | 26.96 | 221,400 |
14 Sept 2022 | 26.66 | 26.79 | 26.13 | 26.68 | 26.68 | 267,100 |
13 Sept 2022 | 26.80 | 27.13 | 26.54 | 26.76 | 26.76 | 230,700 |
12 Sept 2022 | 27.26 | 27.64 | 27.00 | 27.36 | 27.36 | 153,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |