Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 33.39 | 33.67 | 32.34 | 33.24 | 33.24 | 83,700 |
06 Feb 2023 | 33.53 | 33.84 | 32.85 | 33.47 | 33.47 | 73,200 |
03 Feb 2023 | 34.00 | 34.88 | 33.32 | 34.05 | 34.05 | 153,800 |
02 Feb 2023 | 33.00 | 34.94 | 32.86 | 34.69 | 34.69 | 131,900 |
01 Feb 2023 | 31.66 | 32.91 | 31.23 | 32.56 | 32.56 | 70,000 |
31 Jan 2023 | 31.25 | 32.10 | 30.82 | 31.48 | 31.48 | 111,100 |
30 Jan 2023 | 31.87 | 32.33 | 30.80 | 30.85 | 30.85 | 111,400 |
27 Jan 2023 | 31.36 | 32.49 | 31.04 | 32.12 | 32.12 | 95,600 |
26 Jan 2023 | 30.91 | 31.87 | 30.46 | 31.40 | 31.40 | 73,300 |
25 Jan 2023 | 30.22 | 30.61 | 29.83 | 30.34 | 30.34 | 243,900 |
24 Jan 2023 | 30.70 | 30.95 | 30.25 | 30.55 | 30.55 | 64,100 |
23 Jan 2023 | 30.34 | 31.00 | 29.76 | 30.89 | 30.89 | 82,300 |
20 Jan 2023 | 30.44 | 31.19 | 30.01 | 30.37 | 30.37 | 91,900 |
19 Jan 2023 | 30.02 | 30.64 | 29.37 | 30.44 | 30.44 | 108,000 |
18 Jan 2023 | 30.96 | 31.72 | 30.01 | 30.27 | 30.27 | 80,300 |
17 Jan 2023 | 30.72 | 31.33 | 30.41 | 30.82 | 30.82 | 82,400 |
13 Jan 2023 | 30.47 | 31.16 | 30.13 | 30.79 | 30.79 | 95,200 |
12 Jan 2023 | 30.97 | 31.15 | 29.66 | 30.81 | 30.81 | 70,000 |
11 Jan 2023 | 29.53 | 30.71 | 29.53 | 30.51 | 30.51 | 80,100 |
10 Jan 2023 | 29.67 | 30.49 | 28.33 | 29.38 | 29.38 | 130,300 |
09 Jan 2023 | 31.00 | 31.53 | 29.38 | 29.67 | 29.67 | 162,200 |
06 Jan 2023 | 28.87 | 29.99 | 28.61 | 29.30 | 29.30 | 119,300 |
05 Jan 2023 | 28.80 | 29.18 | 27.93 | 28.51 | 28.51 | 168,900 |
04 Jan 2023 | 27.10 | 29.76 | 27.10 | 29.17 | 29.17 | 194,000 |
03 Jan 2023 | 26.95 | 27.11 | 26.20 | 26.83 | 26.83 | 117,500 |
30 Dec 2022 | 26.48 | 27.66 | 26.32 | 26.48 | 26.48 | 106,500 |
29 Dec 2022 | 26.58 | 27.44 | 26.16 | 27.04 | 27.04 | 120,400 |
28 Dec 2022 | 27.64 | 28.12 | 26.06 | 26.14 | 26.14 | 74,700 |
27 Dec 2022 | 27.63 | 27.89 | 27.23 | 27.76 | 27.76 | 44,800 |
23 Dec 2022 | 26.95 | 27.78 | 26.56 | 27.61 | 27.61 | 70,200 |
22 Dec 2022 | 27.05 | 27.69 | 25.77 | 27.09 | 27.09 | 130,200 |
21 Dec 2022 | 27.38 | 28.03 | 27.10 | 27.42 | 27.42 | 61,000 |
20 Dec 2022 | 26.61 | 27.53 | 26.30 | 27.06 | 27.06 | 88,000 |
19 Dec 2022 | 27.55 | 27.59 | 26.45 | 26.61 | 26.61 | 142,200 |
16 Dec 2022 | 27.73 | 29.02 | 27.43 | 27.54 | 27.54 | 225,400 |
15 Dec 2022 | 28.52 | 28.71 | 27.45 | 28.25 | 28.25 | 130,600 |
14 Dec 2022 | 29.63 | 29.83 | 28.67 | 28.99 | 28.99 | 77,900 |
13 Dec 2022 | 31.50 | 31.59 | 29.44 | 29.71 | 29.71 | 108,800 |
12 Dec 2022 | 29.91 | 30.55 | 29.70 | 30.31 | 30.31 | 95,200 |
09 Dec 2022 | 29.14 | 30.40 | 29.03 | 29.89 | 29.89 | 107,700 |
08 Dec 2022 | 29.60 | 29.82 | 28.62 | 29.75 | 29.75 | 84,400 |
07 Dec 2022 | 30.29 | 30.45 | 29.33 | 29.39 | 29.39 | 191,700 |
06 Dec 2022 | 30.10 | 30.77 | 29.25 | 30.60 | 30.60 | 202,800 |
05 Dec 2022 | 30.61 | 31.32 | 29.74 | 30.13 | 30.13 | 215,700 |
02 Dec 2022 | 28.97 | 31.66 | 28.69 | 31.10 | 31.10 | 230,100 |
01 Dec 2022 | 30.00 | 30.57 | 28.86 | 29.45 | 29.45 | 287,800 |
30 Nov 2022 | 29.66 | 30.99 | 28.80 | 30.22 | 30.22 | 408,400 |
29 Nov 2022 | 27.07 | 29.89 | 26.13 | 29.57 | 29.57 | 1,295,300 |
28 Nov 2022 | 23.58 | 24.01 | 22.80 | 23.20 | 23.20 | 348,300 |
25 Nov 2022 | 23.01 | 23.90 | 22.76 | 23.80 | 23.80 | 78,000 |
23 Nov 2022 | 22.47 | 23.19 | 21.75 | 23.13 | 23.13 | 224,200 |
22 Nov 2022 | 21.75 | 23.69 | 21.61 | 22.19 | 22.19 | 194,100 |
21 Nov 2022 | 20.92 | 21.61 | 20.92 | 21.20 | 21.20 | 72,800 |
18 Nov 2022 | 21.68 | 22.47 | 20.98 | 21.15 | 21.15 | 181,900 |
17 Nov 2022 | 20.34 | 21.21 | 20.26 | 21.18 | 21.18 | 114,200 |
16 Nov 2022 | 21.25 | 21.25 | 20.22 | 20.64 | 20.64 | 93,200 |
15 Nov 2022 | 21.93 | 22.46 | 21.25 | 22.04 | 22.04 | 124,000 |
14 Nov 2022 | 21.65 | 21.97 | 21.02 | 21.21 | 21.21 | 69,100 |
11 Nov 2022 | 21.45 | 22.50 | 21.45 | 21.84 | 21.84 | 121,700 |
10 Nov 2022 | 19.95 | 21.50 | 19.57 | 21.30 | 21.30 | 245,100 |
09 Nov 2022 | 20.28 | 20.41 | 18.76 | 18.79 | 18.79 | 109,900 |
08 Nov 2022 | 21.10 | 21.29 | 19.64 | 20.36 | 20.36 | 158,900 |
07 Nov 2022 | 22.02 | 22.02 | 20.43 | 20.89 | 20.89 | 274,700 |
04 Nov 2022 | 21.49 | 21.92 | 20.80 | 21.89 | 21.89 | 87,300 |
03 Nov 2022 | 20.30 | 21.58 | 19.95 | 20.97 | 20.97 | 105,600 |
02 Nov 2022 | 22.12 | 22.22 | 20.44 | 20.54 | 20.54 | 166,800 |
01 Nov 2022 | 23.10 | 23.48 | 22.08 | 22.20 | 22.20 | 91,700 |
31 Oct 2022 | 22.31 | 22.75 | 22.00 | 22.61 | 22.61 | 128,600 |
28 Oct 2022 | 21.82 | 22.63 | 21.09 | 22.51 | 22.51 | 134,300 |
27 Oct 2022 | 22.27 | 22.86 | 21.72 | 21.86 | 21.86 | 156,100 |
26 Oct 2022 | 21.80 | 23.29 | 21.48 | 22.17 | 22.17 | 203,600 |
25 Oct 2022 | 20.44 | 22.07 | 20.44 | 22.00 | 22.00 | 204,300 |
24 Oct 2022 | 20.16 | 20.47 | 19.39 | 20.39 | 20.39 | 95,300 |
21 Oct 2022 | 19.62 | 20.58 | 19.62 | 20.10 | 20.10 | 151,200 |
20 Oct 2022 | 19.54 | 20.32 | 19.32 | 19.63 | 19.63 | 157,300 |
19 Oct 2022 | 19.48 | 19.74 | 18.95 | 19.57 | 19.57 | 134,000 |
18 Oct 2022 | 20.56 | 20.94 | 19.82 | 19.88 | 19.88 | 87,300 |
17 Oct 2022 | 21.03 | 21.20 | 19.75 | 20.12 | 20.12 | 208,300 |
14 Oct 2022 | 20.09 | 20.12 | 19.08 | 19.44 | 19.44 | 161,000 |
13 Oct 2022 | 19.08 | 20.49 | 18.31 | 19.86 | 19.86 | 356,900 |
12 Oct 2022 | 18.80 | 19.67 | 18.80 | 19.15 | 19.15 | 238,200 |
11 Oct 2022 | 19.24 | 19.48 | 18.30 | 18.43 | 18.43 | 109,600 |
10 Oct 2022 | 18.42 | 19.52 | 18.26 | 19.31 | 19.31 | 229,800 |
07 Oct 2022 | 17.94 | 18.49 | 17.81 | 18.42 | 18.42 | 137,300 |
06 Oct 2022 | 17.98 | 18.93 | 17.98 | 18.41 | 18.41 | 160,900 |
05 Oct 2022 | 17.17 | 18.28 | 17.08 | 18.22 | 18.22 | 127,100 |
04 Oct 2022 | 16.36 | 17.60 | 16.36 | 17.57 | 17.57 | 183,700 |
03 Oct 2022 | 15.93 | 16.32 | 15.59 | 15.82 | 15.82 | 276,800 |
30 Sept 2022 | 16.02 | 16.68 | 15.48 | 15.51 | 15.51 | 822,000 |
29 Sept 2022 | 17.18 | 17.31 | 16.03 | 16.29 | 16.29 | 240,500 |
28 Sept 2022 | 16.31 | 17.72 | 16.16 | 17.69 | 17.69 | 233,700 |
27 Sept 2022 | 16.68 | 16.79 | 16.15 | 16.38 | 16.38 | 168,700 |
26 Sept 2022 | 17.62 | 17.83 | 16.33 | 16.53 | 16.53 | 268,200 |
23 Sept 2022 | 17.55 | 17.92 | 17.41 | 17.71 | 17.71 | 185,100 |
22 Sept 2022 | 18.29 | 18.39 | 17.65 | 17.92 | 17.92 | 176,100 |
21 Sept 2022 | 18.73 | 19.13 | 18.33 | 18.45 | 18.45 | 262,600 |
20 Sept 2022 | 19.44 | 19.51 | 18.46 | 18.64 | 18.64 | 118,700 |
19 Sept 2022 | 18.69 | 19.83 | 18.69 | 19.46 | 19.46 | 256,200 |
16 Sept 2022 | 18.90 | 19.07 | 18.50 | 18.87 | 18.87 | 245,600 |
15 Sept 2022 | 18.99 | 19.89 | 18.78 | 18.97 | 18.97 | 193,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |