Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 32.64 | 32.74 | 32.46 | 32.61 | 32.61 | 109,828 |
03 Feb 2023 | 33.44 | 33.80 | 33.40 | 33.53 | 33.53 | 128,700 |
02 Feb 2023 | 34.12 | 34.15 | 33.67 | 33.88 | 33.88 | 165,400 |
01 Feb 2023 | 34.74 | 35.23 | 34.59 | 35.09 | 35.09 | 108,500 |
31 Jan 2023 | 33.83 | 34.18 | 33.76 | 34.02 | 34.02 | 180,200 |
30 Jan 2023 | 35.28 | 35.53 | 35.23 | 35.30 | 35.30 | 154,000 |
27 Jan 2023 | 36.37 | 36.42 | 36.08 | 36.22 | 36.22 | 96,200 |
26 Jan 2023 | 36.47 | 36.64 | 36.33 | 36.62 | 36.62 | 66,400 |
25 Jan 2023 | 35.31 | 36.06 | 35.31 | 35.88 | 35.88 | 121,200 |
24 Jan 2023 | 35.11 | 35.29 | 35.02 | 35.27 | 35.27 | 73,400 |
23 Jan 2023 | 35.13 | 35.46 | 35.13 | 35.36 | 35.36 | 88,100 |
20 Jan 2023 | 35.14 | 35.27 | 35.01 | 35.08 | 35.08 | 116,800 |
19 Jan 2023 | 34.43 | 34.65 | 34.24 | 34.48 | 34.48 | 78,600 |
18 Jan 2023 | 34.86 | 34.86 | 34.32 | 34.32 | 34.32 | 167,900 |
17 Jan 2023 | 34.76 | 35.11 | 34.73 | 34.97 | 34.97 | 194,200 |
13 Jan 2023 | 32.80 | 33.36 | 32.80 | 33.29 | 33.29 | 101,100 |
12 Jan 2023 | 32.22 | 32.74 | 32.20 | 32.59 | 32.59 | 63,400 |
11 Jan 2023 | 31.93 | 32.20 | 31.93 | 32.17 | 32.17 | 60,500 |
10 Jan 2023 | 32.55 | 32.87 | 32.55 | 32.83 | 32.83 | 102,300 |
09 Jan 2023 | 32.33 | 32.64 | 32.21 | 32.28 | 32.28 | 103,800 |
06 Jan 2023 | 31.76 | 32.24 | 31.51 | 32.21 | 32.21 | 149,800 |
05 Jan 2023 | 30.48 | 30.73 | 30.37 | 30.55 | 30.55 | 144,200 |
04 Jan 2023 | 28.66 | 29.01 | 28.61 | 28.83 | 28.83 | 163,500 |
03 Jan 2023 | 27.63 | 27.76 | 27.25 | 27.48 | 27.48 | 122,900 |
30 Dec 2022 | 28.05 | 28.16 | 27.85 | 27.93 | 27.93 | 69,300 |
29 Dec 2022 | 28.22 | 28.22 | 27.97 | 28.13 | 28.13 | 82,000 |
28 Dec 2022 | 28.86 | 28.98 | 28.57 | 28.64 | 28.64 | 85,800 |
27 Dec 2022 | 29.44 | 29.58 | 29.37 | 29.51 | 29.51 | 56,300 |
23 Dec 2022 | 29.10 | 29.29 | 29.04 | 29.28 | 29.28 | 68,500 |
22 Dec 2022 | 29.26 | 29.26 | 28.87 | 29.16 | 29.16 | 83,800 |
21 Dec 2022 | 29.47 | 29.62 | 29.37 | 29.45 | 29.45 | 135,400 |
20 Dec 2022 | 29.40 | 29.56 | 29.33 | 29.44 | 29.44 | 120,500 |
19 Dec 2022 | 28.69 | 28.84 | 28.65 | 28.69 | 28.69 | 123,100 |
16 Dec 2022 | 28.32 | 28.49 | 28.28 | 28.33 | 28.33 | 78,600 |
15 Dec 2022 | 28.53 | 28.60 | 28.16 | 28.17 | 28.17 | 76,400 |
14 Dec 2022 | 29.19 | 29.34 | 28.92 | 29.08 | 29.08 | 110,300 |
13 Dec 2022 | 29.90 | 30.14 | 29.60 | 29.60 | 29.60 | 121,600 |
12 Dec 2022 | 29.40 | 29.73 | 29.21 | 29.67 | 29.67 | 175,100 |
09 Dec 2022 | 29.00 | 29.30 | 29.00 | 29.07 | 29.07 | 96,200 |
08 Dec 2022 | 28.43 | 28.50 | 28.34 | 28.46 | 28.46 | 95,100 |
07 Dec 2022 | 28.19 | 28.38 | 28.13 | 28.24 | 28.24 | 109,500 |
06 Dec 2022 | 28.75 | 28.82 | 28.48 | 28.62 | 28.62 | 101,400 |
05 Dec 2022 | 29.24 | 29.40 | 28.88 | 28.92 | 28.92 | 137,100 |
02 Dec 2022 | 28.80 | 29.21 | 28.80 | 29.15 | 29.15 | 100,500 |
01 Dec 2022 | 29.44 | 29.44 | 28.88 | 29.16 | 29.16 | 102,900 |
30 Nov 2022 | 29.00 | 29.12 | 28.56 | 29.02 | 29.02 | 273,700 |
29 Nov 2022 | 28.23 | 28.27 | 28.05 | 28.19 | 28.19 | 178,000 |
28 Nov 2022 | 27.29 | 27.40 | 27.21 | 27.21 | 27.21 | 183,200 |
25 Nov 2022 | 27.43 | 27.85 | 27.40 | 27.69 | 27.69 | 143,900 |
23 Nov 2022 | 27.02 | 27.43 | 26.97 | 27.41 | 27.41 | 91,100 |
22 Nov 2022 | 26.95 | 27.24 | 26.94 | 27.24 | 27.24 | 103,000 |
21 Nov 2022 | 26.80 | 27.00 | 26.68 | 27.00 | 27.00 | 86,500 |
18 Nov 2022 | 27.05 | 27.17 | 26.85 | 27.08 | 27.08 | 84,500 |
17 Nov 2022 | 26.41 | 26.89 | 26.30 | 26.85 | 26.85 | 110,300 |
16 Nov 2022 | 27.49 | 27.50 | 27.21 | 27.28 | 27.28 | 101,500 |
15 Nov 2022 | 28.19 | 28.23 | 27.69 | 27.86 | 27.86 | 149,300 |
14 Nov 2022 | 27.77 | 28.16 | 27.77 | 27.87 | 27.87 | 200,600 |
11 Nov 2022 | 28.00 | 28.12 | 27.83 | 28.01 | 28.01 | 152,600 |
10 Nov 2022 | 27.41 | 27.96 | 27.41 | 27.92 | 27.92 | 194,000 |
09 Nov 2022 | 27.06 | 27.13 | 26.67 | 26.68 | 26.68 | 129,500 |
08 Nov 2022 | 26.42 | 26.72 | 26.28 | 26.49 | 26.49 | 236,500 |
07 Nov 2022 | 26.41 | 26.48 | 26.08 | 26.20 | 26.20 | 183,200 |
04 Nov 2022 | 25.37 | 25.79 | 25.32 | 25.78 | 25.78 | 146,300 |
03 Nov 2022 | 24.69 | 24.86 | 24.56 | 24.79 | 24.79 | 150,300 |
02 Nov 2022 | 25.31 | 25.64 | 24.96 | 24.96 | 24.96 | 190,600 |
01 Nov 2022 | 25.71 | 25.71 | 25.44 | 25.60 | 25.60 | 140,900 |
31 Oct 2022 | 25.24 | 25.41 | 25.10 | 25.29 | 25.29 | 173,500 |
28 Oct 2022 | 25.55 | 25.80 | 25.01 | 25.79 | 25.79 | 345,100 |
27 Oct 2022 | 25.13 | 25.32 | 24.98 | 25.00 | 25.00 | 196,900 |
26 Oct 2022 | 24.75 | 24.97 | 24.64 | 24.73 | 24.73 | 196,400 |
25 Oct 2022 | 24.92 | 25.31 | 24.88 | 25.02 | 25.02 | 383,400 |
24 Oct 2022 | 24.77 | 24.96 | 24.68 | 24.87 | 24.87 | 198,900 |
21 Oct 2022 | 25.16 | 25.69 | 25.06 | 25.69 | 25.69 | 194,900 |
20 Oct 2022 | 25.56 | 25.79 | 25.22 | 25.31 | 25.31 | 263,100 |
19 Oct 2022 | 25.62 | 25.82 | 25.43 | 25.58 | 25.58 | 131,300 |
18 Oct 2022 | 25.91 | 25.94 | 25.49 | 25.77 | 25.77 | 169,200 |
17 Oct 2022 | 25.27 | 25.55 | 25.27 | 25.48 | 25.48 | 178,900 |
14 Oct 2022 | 24.99 | 25.05 | 24.55 | 24.60 | 24.60 | 216,200 |
13 Oct 2022 | 23.91 | 24.94 | 23.82 | 24.91 | 24.91 | 257,500 |
12 Oct 2022 | 24.36 | 24.41 | 24.24 | 24.26 | 24.26 | 176,700 |
11 Oct 2022 | 24.15 | 24.37 | 23.97 | 24.11 | 24.11 | 135,600 |
10 Oct 2022 | 24.57 | 24.58 | 24.33 | 24.40 | 24.40 | 169,700 |
07 Oct 2022 | 24.88 | 24.93 | 24.57 | 24.61 | 24.61 | 162,900 |
06 Oct 2022 | 24.52 | 24.66 | 24.33 | 24.46 | 24.46 | 156,400 |
05 Oct 2022 | 24.47 | 24.70 | 24.31 | 24.63 | 24.63 | 157,800 |
04 Oct 2022 | 24.29 | 24.80 | 24.23 | 24.79 | 24.79 | 205,700 |
03 Oct 2022 | 23.25 | 23.70 | 23.05 | 23.59 | 23.59 | 261,500 |
30 Sept 2022 | 23.57 | 23.57 | 22.98 | 23.00 | 23.00 | 238,400 |
29 Sept 2022 | 23.79 | 23.83 | 23.54 | 23.75 | 23.75 | 264,000 |
28 Sept 2022 | 23.75 | 24.17 | 23.75 | 24.07 | 24.07 | 192,800 |
27 Sept 2022 | 24.13 | 24.22 | 23.79 | 24.01 | 24.01 | 275,900 |
26 Sept 2022 | 24.61 | 24.78 | 24.23 | 24.47 | 24.47 | 264,800 |
23 Sept 2022 | 25.80 | 25.98 | 25.16 | 25.37 | 25.37 | 197,900 |
22 Sept 2022 | 25.69 | 25.72 | 25.49 | 25.67 | 25.67 | 175,400 |
21 Sept 2022 | 26.03 | 26.23 | 25.74 | 25.76 | 25.76 | 201,400 |
20 Sept 2022 | 26.13 | 26.29 | 25.89 | 26.16 | 26.16 | 344,900 |
19 Sept 2022 | 25.82 | 26.31 | 25.63 | 26.26 | 26.26 | 195,500 |
16 Sept 2022 | 25.36 | 25.87 | 25.36 | 25.87 | 25.87 | 240,800 |
15 Sept 2022 | 25.52 | 25.63 | 25.30 | 25.43 | 25.43 | 170,000 |
14 Sept 2022 | 25.58 | 25.61 | 25.26 | 25.40 | 25.40 | 171,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |