Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 36.76 | 37.53 | 36.53 | 37.49 | 37.49 | 381,616 |
01 Feb 2023 | 35.89 | 36.69 | 35.23 | 36.26 | 36.26 | 1,297,200 |
31 Jan 2023 | 33.71 | 35.80 | 33.71 | 35.80 | 35.80 | 1,958,100 |
30 Jan 2023 | 33.90 | 34.39 | 33.20 | 33.41 | 33.41 | 1,658,200 |
27 Jan 2023 | 34.09 | 34.74 | 34.06 | 34.46 | 34.46 | 825,100 |
26 Jan 2023 | 34.00 | 34.41 | 33.63 | 34.25 | 34.25 | 699,100 |
25 Jan 2023 | 33.03 | 33.80 | 32.85 | 33.71 | 33.71 | 915,800 |
24 Jan 2023 | 33.46 | 33.58 | 32.00 | 33.40 | 33.40 | 337,800 |
23 Jan 2023 | 32.70 | 33.48 | 32.70 | 33.24 | 33.24 | 503,800 |
20 Jan 2023 | 32.39 | 32.87 | 31.66 | 32.85 | 32.85 | 633,500 |
19 Jan 2023 | 32.71 | 32.71 | 32.05 | 32.27 | 32.27 | 651,300 |
18 Jan 2023 | 33.41 | 34.02 | 32.84 | 32.88 | 32.88 | 899,500 |
17 Jan 2023 | 33.16 | 33.35 | 32.89 | 33.31 | 33.31 | 831,500 |
13 Jan 2023 | 32.42 | 33.71 | 32.32 | 33.15 | 33.15 | 1,614,200 |
12 Jan 2023 | 32.86 | 33.32 | 32.11 | 33.08 | 33.08 | 984,200 |
11 Jan 2023 | 32.52 | 32.94 | 32.22 | 32.83 | 32.83 | 782,800 |
10 Jan 2023 | 31.96 | 32.33 | 31.75 | 32.13 | 32.13 | 844,300 |
09 Jan 2023 | 32.73 | 33.07 | 32.10 | 32.19 | 32.19 | 618,400 |
06 Jan 2023 | 32.53 | 32.79 | 32.11 | 32.69 | 32.69 | 1,031,200 |
05 Jan 2023 | 31.84 | 32.48 | 31.72 | 32.15 | 32.15 | 1,034,100 |
04 Jan 2023 | 31.81 | 32.66 | 31.61 | 32.32 | 32.32 | 911,400 |
03 Jan 2023 | 30.97 | 31.39 | 30.50 | 31.24 | 31.24 | 883,900 |
30 Dec 2022 | 30.21 | 30.55 | 30.14 | 30.35 | 30.35 | 626,200 |
29 Dec 2022 | 29.99 | 30.65 | 29.74 | 30.62 | 30.62 | 470,900 |
28 Dec 2022 | 30.93 | 31.02 | 29.69 | 29.70 | 29.70 | 526,000 |
27 Dec 2022 | 30.79 | 31.02 | 30.64 | 30.84 | 30.84 | 388,800 |
23 Dec 2022 | 30.72 | 30.87 | 30.36 | 30.73 | 30.73 | 314,200 |
22 Dec 2022 | 30.66 | 30.96 | 30.29 | 30.93 | 30.93 | 774,200 |
21 Dec 2022 | 30.79 | 31.40 | 30.67 | 31.05 | 31.05 | 690,900 |
20 Dec 2022 | 30.22 | 30.74 | 30.02 | 30.30 | 30.30 | 795,500 |
19 Dec 2022 | 30.90 | 31.13 | 30.36 | 30.52 | 30.52 | 750,700 |
16 Dec 2022 | 30.46 | 30.94 | 30.25 | 30.94 | 30.94 | 3,188,100 |
15 Dec 2022 | 29.92 | 31.34 | 29.58 | 31.32 | 31.32 | 1,511,400 |
14 Dec 2022 | 30.69 | 31.22 | 30.29 | 30.71 | 30.71 | 953,000 |
13 Dec 2022 | 32.30 | 32.77 | 30.61 | 30.65 | 30.65 | 1,422,300 |
12 Dec 2022 | 30.02 | 30.65 | 29.82 | 30.46 | 30.46 | 704,900 |
09 Dec 2022 | 29.81 | 30.34 | 29.55 | 29.93 | 29.93 | 409,000 |
08 Dec 2022 | 30.30 | 30.59 | 30.02 | 30.22 | 30.22 | 513,400 |
07 Dec 2022 | 29.24 | 30.43 | 29.11 | 30.39 | 30.39 | 623,400 |
06 Dec 2022 | 29.82 | 29.89 | 28.78 | 29.05 | 29.05 | 582,600 |
05 Dec 2022 | 29.99 | 30.09 | 29.59 | 29.75 | 29.75 | 587,900 |
02 Dec 2022 | 30.03 | 30.96 | 29.97 | 30.60 | 30.60 | 641,900 |
01 Dec 2022 | 30.70 | 31.69 | 30.50 | 30.76 | 30.76 | 1,193,500 |
30 Nov 2022 | 29.35 | 30.40 | 28.84 | 30.39 | 30.39 | 1,352,200 |
29 Nov 2022 | 28.99 | 29.77 | 28.99 | 29.62 | 29.62 | 1,242,900 |
28 Nov 2022 | 29.28 | 29.85 | 29.13 | 29.36 | 29.36 | 1,134,200 |
25 Nov 2022 | 29.16 | 29.48 | 29.16 | 29.35 | 29.35 | 265,900 |
23 Nov 2022 | 28.66 | 29.60 | 28.27 | 29.41 | 29.41 | 988,600 |
22 Nov 2022 | 28.00 | 28.79 | 27.78 | 28.78 | 28.78 | 956,600 |
21 Nov 2022 | 27.44 | 27.66 | 27.22 | 27.49 | 27.49 | 835,800 |
18 Nov 2022 | 27.95 | 27.95 | 27.13 | 27.60 | 27.60 | 782,400 |
17 Nov 2022 | 26.75 | 27.31 | 26.41 | 27.27 | 27.27 | 914,100 |
16 Nov 2022 | 27.96 | 28.16 | 27.35 | 27.54 | 27.54 | 637,900 |
15 Nov 2022 | 27.68 | 28.28 | 27.35 | 28.19 | 28.19 | 868,700 |
14 Nov 2022 | 27.78 | 28.04 | 27.01 | 27.01 | 27.01 | 962,500 |
11 Nov 2022 | 28.21 | 28.51 | 27.76 | 28.19 | 28.19 | 1,053,600 |
10 Nov 2022 | 27.49 | 28.78 | 27.03 | 28.18 | 28.18 | 2,230,300 |
09 Nov 2022 | 25.54 | 26.58 | 25.36 | 25.67 | 25.67 | 869,800 |
08 Nov 2022 | 26.31 | 26.43 | 25.48 | 25.85 | 25.85 | 838,700 |
07 Nov 2022 | 25.97 | 26.26 | 25.38 | 26.13 | 26.13 | 686,100 |
04 Nov 2022 | 25.30 | 26.27 | 25.12 | 25.80 | 25.80 | 730,200 |
03 Nov 2022 | 25.01 | 25.38 | 24.60 | 24.85 | 24.85 | 985,600 |
02 Nov 2022 | 26.71 | 27.08 | 25.62 | 25.62 | 25.62 | 1,043,100 |
01 Nov 2022 | 27.17 | 27.17 | 26.11 | 26.67 | 26.67 | 1,052,600 |
31 Oct 2022 | 26.32 | 26.55 | 25.70 | 26.34 | 26.34 | 1,067,500 |
28 Oct 2022 | 25.91 | 26.81 | 25.76 | 26.77 | 26.77 | 1,186,800 |
27 Oct 2022 | 25.56 | 26.98 | 25.11 | 25.95 | 25.95 | 1,637,200 |
26 Oct 2022 | 26.60 | 27.60 | 26.03 | 26.43 | 26.43 | 1,286,600 |
25 Oct 2022 | 25.37 | 27.07 | 25.09 | 27.03 | 27.03 | 1,709,700 |
24 Oct 2022 | 24.77 | 25.43 | 24.55 | 25.19 | 25.19 | 1,173,600 |
21 Oct 2022 | 23.95 | 24.76 | 23.51 | 24.70 | 24.70 | 1,572,600 |
20 Oct 2022 | 24.22 | 24.95 | 23.81 | 23.85 | 23.85 | 1,651,500 |
19 Oct 2022 | 25.09 | 25.24 | 23.60 | 24.05 | 24.05 | 1,449,800 |
18 Oct 2022 | 25.48 | 25.95 | 25.15 | 25.60 | 25.60 | 1,263,000 |
17 Oct 2022 | 25.35 | 25.90 | 24.80 | 24.94 | 24.94 | 1,366,100 |
14 Oct 2022 | 26.02 | 26.12 | 24.75 | 24.76 | 24.76 | 986,300 |
13 Oct 2022 | 24.75 | 26.02 | 23.92 | 25.78 | 25.78 | 1,299,500 |
12 Oct 2022 | 25.86 | 26.01 | 25.36 | 25.45 | 25.45 | 966,500 |
11 Oct 2022 | 25.70 | 26.54 | 25.42 | 25.82 | 25.82 | 1,221,600 |
10 Oct 2022 | 25.91 | 26.07 | 25.50 | 25.80 | 25.80 | 724,400 |
07 Oct 2022 | 25.83 | 25.96 | 25.27 | 25.68 | 25.68 | 1,161,600 |
06 Oct 2022 | 25.67 | 26.33 | 25.67 | 26.28 | 26.28 | 857,600 |
05 Oct 2022 | 25.55 | 26.01 | 25.47 | 25.87 | 25.87 | 1,007,800 |
04 Oct 2022 | 24.96 | 26.09 | 24.96 | 26.07 | 26.07 | 1,379,300 |
03 Oct 2022 | 23.82 | 24.64 | 23.55 | 24.43 | 24.43 | 1,020,500 |
30 Sept 2022 | 23.75 | 23.91 | 23.29 | 23.32 | 23.32 | 1,558,700 |
29 Sept 2022 | 23.76 | 23.89 | 23.37 | 23.69 | 23.69 | 1,229,400 |
28 Sept 2022 | 23.31 | 24.60 | 23.13 | 24.37 | 24.37 | 1,394,400 |
27 Sept 2022 | 23.13 | 23.56 | 22.64 | 22.96 | 22.96 | 1,378,300 |
26 Sept 2022 | 23.22 | 23.63 | 22.78 | 22.81 | 22.81 | 1,559,600 |
23 Sept 2022 | 23.03 | 23.69 | 22.96 | 23.46 | 23.46 | 1,219,600 |
22 Sept 2022 | 23.99 | 24.26 | 23.13 | 23.34 | 23.34 | 1,863,700 |
21 Sept 2022 | 24.65 | 25.06 | 24.13 | 24.15 | 24.15 | 1,260,700 |
20 Sept 2022 | 24.41 | 24.55 | 24.18 | 24.38 | 24.38 | 1,367,000 |
19 Sept 2022 | 24.23 | 24.92 | 24.23 | 24.76 | 24.76 | 1,433,700 |
16 Sept 2022 | 23.58 | 24.33 | 23.30 | 24.13 | 24.13 | 4,283,800 |
15 Sept 2022 | 23.30 | 23.94 | 23.06 | 23.27 | 23.27 | 1,186,500 |
14 Sept 2022 | 23.60 | 23.62 | 22.97 | 23.31 | 23.31 | 1,101,300 |
13 Sept 2022 | 24.51 | 24.51 | 23.39 | 23.48 | 23.48 | 1,135,000 |
12 Sept 2022 | 25.35 | 25.96 | 25.25 | 25.42 | 25.42 | 733,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |