Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 28.05 | 28.25 | 27.45 | 28.17 | 28.17 | 146,300 |
06 Feb 2023 | 28.48 | 28.71 | 27.85 | 28.15 | 28.15 | 115,100 |
03 Feb 2023 | 28.70 | 28.97 | 28.51 | 28.71 | 28.71 | 73,000 |
02 Feb 2023 | 28.58 | 29.01 | 28.45 | 28.98 | 28.98 | 99,600 |
01 Feb 2023 | 28.18 | 28.67 | 27.48 | 28.32 | 28.32 | 119,600 |
31 Jan 2023 | 27.64 | 28.33 | 27.63 | 28.29 | 28.29 | 203,100 |
30 Jan 2023 | 27.64 | 28.10 | 27.47 | 27.60 | 27.60 | 92,700 |
27 Jan 2023 | 27.08 | 28.20 | 26.92 | 27.92 | 27.92 | 126,200 |
26 Jan 2023 | 27.46 | 27.77 | 26.93 | 27.19 | 27.19 | 122,500 |
25 Jan 2023 | 26.11 | 27.38 | 25.84 | 27.32 | 27.32 | 116,800 |
24 Jan 2023 | 26.16 | 26.49 | 26.13 | 26.31 | 26.31 | 137,000 |
23 Jan 2023 | 26.14 | 26.72 | 26.07 | 26.26 | 26.26 | 155,400 |
20 Jan 2023 | 26.14 | 26.39 | 25.58 | 26.14 | 26.14 | 310,300 |
19 Jan 2023 | 26.69 | 26.69 | 25.25 | 25.71 | 25.71 | 170,200 |
18 Jan 2023 | 26.67 | 27.53 | 26.62 | 26.74 | 26.74 | 184,100 |
17 Jan 2023 | 27.53 | 27.63 | 26.24 | 26.41 | 26.41 | 274,200 |
13 Jan 2023 | 28.66 | 28.84 | 26.98 | 27.64 | 27.64 | 201,500 |
12 Jan 2023 | 28.29 | 29.07 | 28.06 | 29.03 | 29.03 | 118,000 |
11 Jan 2023 | 27.64 | 28.21 | 27.46 | 28.16 | 28.16 | 72,200 |
10 Jan 2023 | 26.85 | 27.48 | 26.60 | 27.48 | 27.48 | 63,000 |
09 Jan 2023 | 26.93 | 27.33 | 26.73 | 26.73 | 26.73 | 118,800 |
06 Jan 2023 | 26.45 | 26.90 | 25.97 | 26.67 | 26.67 | 104,000 |
05 Jan 2023 | 25.83 | 26.35 | 25.61 | 26.11 | 26.11 | 87,000 |
04 Jan 2023 | 26.21 | 26.37 | 25.72 | 25.99 | 25.99 | 97,100 |
03 Jan 2023 | 27.03 | 27.26 | 26.00 | 26.10 | 26.10 | 107,200 |
30 Dec 2022 | 26.70 | 26.86 | 26.24 | 26.69 | 26.69 | 141,900 |
29 Dec 2022 | 27.24 | 27.42 | 26.73 | 26.94 | 26.94 | 131,100 |
28 Dec 2022 | 26.80 | 27.42 | 26.71 | 26.95 | 26.95 | 159,300 |
27 Dec 2022 | 26.84 | 27.19 | 26.51 | 26.74 | 26.74 | 123,200 |
23 Dec 2022 | 26.90 | 27.21 | 26.49 | 26.87 | 26.87 | 110,100 |
22 Dec 2022 | 26.43 | 26.98 | 26.11 | 26.93 | 26.93 | 114,900 |
21 Dec 2022 | 26.65 | 27.09 | 26.40 | 26.59 | 26.59 | 181,900 |
20 Dec 2022 | 26.35 | 27.26 | 25.91 | 26.46 | 26.46 | 109,300 |
19 Dec 2022 | 26.63 | 26.98 | 25.72 | 26.47 | 26.47 | 256,400 |
16 Dec 2022 | 26.31 | 26.85 | 25.92 | 26.62 | 26.62 | 379,800 |
15 Dec 2022 | 27.62 | 28.10 | 26.47 | 26.55 | 26.55 | 268,500 |
14 Dec 2022 | 27.17 | 28.66 | 27.07 | 27.96 | 27.96 | 297,300 |
13 Dec 2022 | 27.37 | 27.84 | 26.77 | 27.13 | 27.13 | 258,800 |
12 Dec 2022 | 25.30 | 26.28 | 24.28 | 26.26 | 26.26 | 377,400 |
09 Dec 2022 | 26.53 | 26.53 | 25.01 | 25.17 | 25.17 | 320,800 |
08 Dec 2022 | 27.69 | 27.69 | 26.43 | 26.70 | 26.70 | 253,400 |
07 Dec 2022 | 27.60 | 28.29 | 26.86 | 27.27 | 27.27 | 292,000 |
06 Dec 2022 | 28.44 | 28.67 | 27.72 | 27.84 | 27.84 | 177,400 |
05 Dec 2022 | 29.60 | 29.71 | 28.14 | 28.37 | 28.37 | 294,300 |
02 Dec 2022 | 28.11 | 29.84 | 27.86 | 29.58 | 29.58 | 180,300 |
01 Dec 2022 | 28.73 | 28.90 | 27.08 | 28.58 | 28.58 | 166,000 |
30 Nov 2022 | 27.52 | 28.66 | 26.90 | 28.60 | 28.60 | 305,300 |
29 Nov 2022 | 27.50 | 28.16 | 27.50 | 27.51 | 27.51 | 232,700 |
28 Nov 2022 | 29.07 | 29.55 | 27.41 | 27.50 | 27.50 | 225,400 |
25 Nov 2022 | 27.86 | 30.26 | 27.58 | 29.28 | 29.28 | 140,100 |
23 Nov 2022 | 26.98 | 28.15 | 26.08 | 27.57 | 27.57 | 224,700 |
22 Nov 2022 | 32.81 | 32.98 | 26.83 | 27.29 | 27.29 | 245,300 |
21 Nov 2022 | 32.01 | 32.72 | 31.76 | 32.52 | 32.52 | 135,800 |
18 Nov 2022 | 32.45 | 32.45 | 31.30 | 32.00 | 32.00 | 127,900 |
17 Nov 2022 | 30.93 | 31.74 | 30.84 | 31.71 | 31.71 | 91,300 |
16 Nov 2022 | 31.55 | 31.65 | 30.76 | 31.33 | 31.33 | 93,300 |
15 Nov 2022 | 30.86 | 31.70 | 30.09 | 31.55 | 31.55 | 176,700 |
14 Nov 2022 | 30.83 | 31.16 | 29.95 | 30.57 | 30.57 | 100,800 |
11 Nov 2022 | 30.96 | 31.85 | 30.78 | 30.88 | 30.88 | 132,800 |
10 Nov 2022 | 29.26 | 31.01 | 28.83 | 30.94 | 30.94 | 236,600 |
09 Nov 2022 | 29.04 | 29.10 | 28.20 | 28.24 | 28.24 | 143,900 |
08 Nov 2022 | 29.54 | 29.57 | 28.76 | 29.15 | 29.15 | 265,500 |
07 Nov 2022 | 30.53 | 30.53 | 29.22 | 29.46 | 29.46 | 224,900 |
04 Nov 2022 | 31.01 | 31.19 | 30.11 | 30.25 | 30.25 | 169,300 |
03 Nov 2022 | 29.41 | 30.65 | 29.41 | 30.49 | 30.49 | 161,800 |
02 Nov 2022 | 31.50 | 31.50 | 29.79 | 29.79 | 29.79 | 142,000 |
01 Nov 2022 | 31.43 | 31.75 | 30.80 | 31.54 | 31.54 | 123,900 |
31 Oct 2022 | 31.18 | 31.44 | 31.02 | 31.14 | 31.14 | 178,700 |
28 Oct 2022 | 31.84 | 32.08 | 31.25 | 31.34 | 31.34 | 225,000 |
27 Oct 2022 | 32.50 | 32.95 | 31.75 | 31.79 | 31.79 | 235,700 |
26 Oct 2022 | 31.11 | 32.48 | 30.99 | 32.17 | 32.17 | 169,400 |
25 Oct 2022 | 30.00 | 31.22 | 30.00 | 30.93 | 30.93 | 155,800 |
24 Oct 2022 | 29.74 | 29.97 | 29.44 | 29.77 | 29.77 | 142,400 |
21 Oct 2022 | 28.91 | 29.76 | 28.65 | 29.52 | 29.52 | 190,300 |
20 Oct 2022 | 29.02 | 29.32 | 28.39 | 28.64 | 28.64 | 256,000 |
19 Oct 2022 | 29.00 | 29.35 | 28.55 | 29.07 | 29.07 | 120,800 |
18 Oct 2022 | 29.10 | 29.63 | 29.03 | 29.48 | 29.48 | 129,500 |
17 Oct 2022 | 27.47 | 28.68 | 27.26 | 28.63 | 28.63 | 125,400 |
14 Oct 2022 | 28.08 | 28.38 | 27.07 | 27.10 | 27.10 | 126,400 |
13 Oct 2022 | 26.69 | 27.95 | 26.49 | 27.91 | 27.91 | 126,800 |
12 Oct 2022 | 27.40 | 27.40 | 26.60 | 27.04 | 27.04 | 106,600 |
11 Oct 2022 | 26.80 | 27.47 | 26.38 | 27.41 | 27.41 | 127,300 |
10 Oct 2022 | 27.40 | 27.85 | 26.82 | 26.87 | 26.87 | 103,600 |
07 Oct 2022 | 27.92 | 28.01 | 27.09 | 27.35 | 27.35 | 126,700 |
06 Oct 2022 | 28.35 | 28.94 | 28.02 | 28.18 | 28.18 | 123,700 |
05 Oct 2022 | 27.94 | 28.63 | 27.41 | 28.50 | 28.50 | 178,000 |
04 Oct 2022 | 27.57 | 28.57 | 27.57 | 28.54 | 28.54 | 102,400 |
03 Oct 2022 | 26.67 | 27.41 | 26.44 | 27.11 | 27.11 | 131,100 |
30 Sept 2022 | 25.89 | 26.74 | 25.49 | 26.23 | 26.23 | 258,000 |
29 Sept 2022 | 26.39 | 26.39 | 25.42 | 25.85 | 25.85 | 173,400 |
28 Sept 2022 | 26.04 | 27.02 | 26.00 | 26.75 | 26.75 | 130,500 |
27 Sept 2022 | 26.03 | 26.27 | 25.43 | 25.87 | 25.87 | 172,700 |
26 Sept 2022 | 25.75 | 26.70 | 25.50 | 25.75 | 25.75 | 114,300 |
23 Sept 2022 | 27.01 | 27.22 | 25.66 | 26.12 | 26.12 | 139,600 |
22 Sept 2022 | 28.30 | 28.30 | 27.09 | 27.42 | 27.42 | 162,900 |
21 Sept 2022 | 28.42 | 29.12 | 28.02 | 28.38 | 28.38 | 166,700 |
20 Sept 2022 | 28.70 | 28.70 | 27.91 | 28.30 | 28.30 | 133,600 |
19 Sept 2022 | 28.49 | 28.89 | 27.07 | 28.73 | 28.73 | 126,300 |
16 Sept 2022 | 28.23 | 28.76 | 27.83 | 28.66 | 28.66 | 386,400 |
15 Sept 2022 | 28.56 | 29.08 | 28.28 | 28.54 | 28.54 | 116,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |