Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 33.22 | 33.88 | 33.11 | 33.30 | 33.30 | 34,700 |
26 Jan 2023 | 34.99 | 35.43 | 33.32 | 33.72 | 33.72 | 70,400 |
25 Jan 2023 | 33.77 | 34.88 | 33.48 | 34.81 | 34.81 | 104,000 |
24 Jan 2023 | 34.15 | 34.84 | 33.71 | 34.01 | 34.01 | 131,400 |
23 Jan 2023 | 34.25 | 34.46 | 33.52 | 34.13 | 34.13 | 76,500 |
20 Jan 2023 | 33.28 | 34.42 | 33.14 | 34.24 | 34.24 | 108,800 |
19 Jan 2023 | 32.82 | 33.38 | 32.24 | 32.78 | 32.78 | 96,200 |
18 Jan 2023 | 33.15 | 34.20 | 32.46 | 33.01 | 33.01 | 112,700 |
17 Jan 2023 | 32.60 | 33.07 | 31.95 | 33.02 | 33.02 | 93,800 |
13 Jan 2023 | 33.04 | 33.11 | 30.02 | 32.67 | 32.67 | 71,700 |
12 Jan 2023 | 32.70 | 33.26 | 32.42 | 33.25 | 33.25 | 98,700 |
11 Jan 2023 | 32.11 | 32.88 | 31.75 | 32.55 | 32.55 | 71,000 |
10 Jan 2023 | 30.78 | 32.46 | 30.78 | 32.25 | 32.25 | 72,500 |
09 Jan 2023 | 30.37 | 31.05 | 30.18 | 30.99 | 30.99 | 43,300 |
06 Jan 2023 | 29.89 | 30.50 | 29.84 | 30.04 | 30.04 | 65,700 |
05 Jan 2023 | 29.49 | 30.00 | 28.68 | 29.29 | 29.29 | 59,700 |
04 Jan 2023 | 28.98 | 29.73 | 28.33 | 29.50 | 29.50 | 61,100 |
03 Jan 2023 | 28.75 | 29.08 | 28.10 | 28.66 | 28.66 | 72,200 |
30 Dec 2022 | 28.04 | 28.45 | 27.70 | 28.30 | 28.30 | 80,400 |
29 Dec 2022 | 28.27 | 28.81 | 28.17 | 28.30 | 28.30 | 56,700 |
28 Dec 2022 | 28.50 | 28.51 | 27.92 | 27.96 | 27.96 | 51,200 |
27 Dec 2022 | 28.98 | 29.27 | 28.45 | 28.55 | 28.55 | 52,800 |
23 Dec 2022 | 28.44 | 29.22 | 28.16 | 28.98 | 28.98 | 48,100 |
22 Dec 2022 | 28.77 | 28.77 | 27.89 | 28.48 | 28.48 | 60,900 |
21 Dec 2022 | 28.90 | 29.13 | 28.12 | 28.90 | 28.90 | 85,400 |
20 Dec 2022 | 28.56 | 28.88 | 27.75 | 28.61 | 28.61 | 81,700 |
19 Dec 2022 | 28.75 | 28.95 | 28.11 | 28.47 | 28.47 | 116,900 |
16 Dec 2022 | 29.57 | 29.57 | 28.07 | 28.52 | 28.52 | 884,500 |
15 Dec 2022 | 30.63 | 30.99 | 29.61 | 29.90 | 29.90 | 97,600 |
14 Dec 2022 | 29.66 | 31.04 | 29.45 | 30.99 | 30.99 | 123,300 |
13 Dec 2022 | 31.12 | 31.25 | 29.68 | 29.77 | 29.77 | 97,900 |
12 Dec 2022 | 30.17 | 30.17 | 29.48 | 30.03 | 30.03 | 73,500 |
09 Dec 2022 | 30.18 | 30.52 | 29.67 | 30.17 | 30.17 | 62,800 |
08 Dec 2022 | 29.82 | 30.44 | 29.00 | 30.18 | 30.18 | 62,400 |
07 Dec 2022 | 30.31 | 30.81 | 29.63 | 29.74 | 29.74 | 87,900 |
06 Dec 2022 | 30.40 | 30.79 | 29.75 | 30.50 | 30.50 | 123,800 |
05 Dec 2022 | 31.05 | 31.21 | 30.00 | 30.33 | 30.33 | 84,700 |
02 Dec 2022 | 31.18 | 31.30 | 30.13 | 31.26 | 31.26 | 72,600 |
01 Dec 2022 | 32.02 | 32.02 | 31.08 | 31.69 | 31.69 | 78,500 |
30 Nov 2022 | 30.80 | 31.96 | 30.29 | 31.69 | 31.69 | 135,800 |
29 Nov 2022 | 31.03 | 31.39 | 30.33 | 30.58 | 30.58 | 53,300 |
28 Nov 2022 | 31.35 | 31.60 | 30.91 | 30.97 | 30.97 | 60,600 |
25 Nov 2022 | 31.67 | 31.84 | 31.50 | 31.56 | 31.56 | 31,600 |
23 Nov 2022 | 31.97 | 32.32 | 31.70 | 31.80 | 31.80 | 74,900 |
22 Nov 2022 | 32.72 | 32.82 | 31.85 | 32.07 | 32.07 | 90,100 |
21 Nov 2022 | 32.74 | 33.23 | 31.52 | 32.93 | 32.93 | 65,500 |
18 Nov 2022 | 34.30 | 34.64 | 32.96 | 33.06 | 33.06 | 86,100 |
17 Nov 2022 | 33.30 | 34.23 | 33.23 | 33.68 | 33.68 | 77,200 |
16 Nov 2022 | 33.15 | 33.75 | 32.61 | 33.72 | 33.72 | 78,800 |
15 Nov 2022 | 33.82 | 34.30 | 33.43 | 33.49 | 33.49 | 81,700 |
14 Nov 2022 | 33.28 | 33.78 | 32.38 | 33.33 | 33.33 | 129,900 |
11 Nov 2022 | 32.93 | 33.99 | 32.28 | 33.49 | 33.49 | 140,700 |
10 Nov 2022 | 31.71 | 33.12 | 31.48 | 32.93 | 32.93 | 129,400 |
09 Nov 2022 | 31.00 | 31.19 | 30.49 | 31.02 | 31.02 | 91,000 |
08 Nov 2022 | 31.16 | 31.62 | 30.69 | 31.27 | 31.27 | 86,100 |
07 Nov 2022 | 30.44 | 31.20 | 30.03 | 31.10 | 31.10 | 66,200 |
04 Nov 2022 | 29.99 | 31.95 | 29.35 | 30.72 | 30.72 | 113,400 |
03 Nov 2022 | 28.05 | 28.51 | 26.86 | 27.98 | 27.98 | 98,800 |
02 Nov 2022 | 28.80 | 29.54 | 27.71 | 28.50 | 28.50 | 98,100 |
01 Nov 2022 | 29.68 | 29.71 | 28.71 | 28.80 | 28.80 | 50,100 |
31 Oct 2022 | 29.31 | 29.64 | 28.34 | 29.30 | 29.30 | 70,000 |
28 Oct 2022 | 28.92 | 29.62 | 27.93 | 29.37 | 29.37 | 86,000 |
27 Oct 2022 | 28.16 | 28.90 | 28.04 | 28.54 | 28.54 | 45,600 |
26 Oct 2022 | 27.61 | 28.67 | 27.61 | 27.93 | 27.93 | 74,500 |
25 Oct 2022 | 26.84 | 27.74 | 26.70 | 27.45 | 27.45 | 98,200 |
24 Oct 2022 | 26.80 | 26.98 | 25.92 | 26.78 | 26.78 | 92,500 |
21 Oct 2022 | 26.28 | 26.78 | 25.83 | 26.57 | 26.57 | 75,700 |
20 Oct 2022 | 25.60 | 26.27 | 25.60 | 26.09 | 26.09 | 173,500 |
19 Oct 2022 | 25.41 | 25.71 | 25.27 | 25.71 | 25.71 | 43,500 |
18 Oct 2022 | 25.85 | 25.85 | 25.24 | 25.58 | 25.58 | 45,700 |
17 Oct 2022 | 25.18 | 25.42 | 24.83 | 25.24 | 25.24 | 67,200 |
14 Oct 2022 | 25.37 | 25.53 | 24.45 | 24.61 | 24.61 | 89,400 |
13 Oct 2022 | 24.47 | 25.29 | 24.31 | 25.22 | 25.22 | 78,800 |
12 Oct 2022 | 24.67 | 25.29 | 24.49 | 25.02 | 25.02 | 62,500 |
11 Oct 2022 | 23.97 | 24.72 | 23.57 | 24.61 | 24.61 | 139,900 |
10 Oct 2022 | 23.89 | 24.09 | 23.57 | 23.92 | 23.92 | 80,000 |
07 Oct 2022 | 24.02 | 24.02 | 23.41 | 23.75 | 23.75 | 88,700 |
06 Oct 2022 | 24.65 | 25.22 | 24.35 | 24.38 | 24.38 | 92,800 |
05 Oct 2022 | 23.92 | 25.02 | 23.35 | 24.92 | 24.92 | 108,300 |
04 Oct 2022 | 23.52 | 24.49 | 23.52 | 24.44 | 24.44 | 138,600 |
03 Oct 2022 | 23.44 | 23.44 | 22.40 | 22.90 | 22.90 | 131,600 |
30 Sept 2022 | 23.68 | 24.22 | 23.17 | 23.18 | 23.18 | 120,800 |
29 Sept 2022 | 23.73 | 23.98 | 23.38 | 23.94 | 23.94 | 163,100 |
28 Sept 2022 | 23.18 | 24.25 | 23.10 | 24.10 | 24.10 | 93,200 |
27 Sept 2022 | 23.28 | 24.10 | 22.92 | 23.16 | 23.16 | 100,700 |
26 Sept 2022 | 22.49 | 23.61 | 22.42 | 23.04 | 23.04 | 171,400 |
23 Sept 2022 | 22.81 | 22.81 | 22.21 | 22.70 | 22.70 | 129,400 |
22 Sept 2022 | 23.24 | 23.24 | 22.06 | 22.58 | 22.58 | 118,000 |
21 Sept 2022 | 23.47 | 23.81 | 23.24 | 23.24 | 23.24 | 83,300 |
20 Sept 2022 | 23.11 | 23.67 | 23.08 | 23.47 | 23.47 | 112,800 |
19 Sept 2022 | 22.78 | 23.69 | 22.78 | 23.49 | 23.49 | 95,400 |
16 Sept 2022 | 23.09 | 23.41 | 22.62 | 22.95 | 22.95 | 345,400 |
15 Sept 2022 | 23.00 | 23.81 | 23.00 | 23.32 | 23.32 | 97,800 |
14 Sept 2022 | 22.53 | 23.31 | 22.35 | 23.28 | 23.28 | 108,700 |
13 Sept 2022 | 22.45 | 23.02 | 22.44 | 22.62 | 22.62 | 109,400 |
12 Sept 2022 | 22.68 | 23.32 | 22.37 | 23.25 | 23.25 | 83,100 |
09 Sept 2022 | 22.58 | 22.85 | 22.50 | 22.53 | 22.53 | 48,600 |
08 Sept 2022 | 21.89 | 22.62 | 21.88 | 22.46 | 22.46 | 50,100 |
07 Sept 2022 | 21.14 | 22.34 | 21.14 | 22.29 | 22.29 | 77,500 |
06 Sept 2022 | 22.00 | 22.23 | 21.07 | 21.30 | 21.30 | 98,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |