Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 1,200 |
02 Feb 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 800 |
01 Feb 2023 | 43.74 | 43.80 | 43.74 | 43.80 | 43.80 | 4,900 |
31 Jan 2023 | 43.29 | 43.39 | 42.87 | 42.87 | 42.87 | 3,200 |
30 Jan 2023 | 43.03 | 43.03 | 41.74 | 41.74 | 41.74 | 1,000 |
27 Jan 2023 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 400 |
26 Jan 2023 | 42.94 | 42.94 | 42.40 | 42.40 | 42.40 | 400 |
25 Jan 2023 | 45.75 | 45.75 | 44.85 | 44.85 | 44.85 | 800 |
24 Jan 2023 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 1,700 |
23 Jan 2023 | 46.11 | 46.50 | 45.84 | 45.84 | 45.84 | 1,100 |
20 Jan 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 200 |
19 Jan 2023 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 5,700 |
18 Jan 2023 | 45.55 | 45.55 | 45.22 | 45.22 | 45.22 | 300 |
17 Jan 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 300 |
13 Jan 2023 | 44.86 | 45.60 | 44.75 | 44.95 | 44.95 | 900 |
12 Jan 2023 | 45.39 | 45.39 | 44.50 | 45.38 | 45.38 | 1,900 |
11 Jan 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 16,800 |
10 Jan 2023 | 43.47 | 44.81 | 43.47 | 44.81 | 44.81 | 1,000 |
09 Jan 2023 | 44.84 | 44.84 | 44.16 | 44.16 | 44.16 | 1,500 |
06 Jan 2023 | 44.24 | 44.70 | 44.24 | 44.70 | 44.70 | 3,000 |
05 Jan 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 800 |
04 Jan 2023 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1,600 |
03 Jan 2023 | 43.16 | 44.34 | 42.77 | 42.77 | 42.77 | 38,300 |
30 Dec 2022 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 600 |
29 Dec 2022 | 44.13 | 44.13 | 43.55 | 43.55 | 43.55 | 41,300 |
28 Dec 2022 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 15,400 |
27 Dec 2022 | 42.60 | 42.60 | 42.44 | 42.44 | 42.44 | 2,200 |
23 Dec 2022 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
22 Dec 2022 | 42.85 | 43.05 | 42.85 | 43.05 | 43.05 | 1,900 |
21 Dec 2022 | 43.66 | 44.52 | 43.66 | 44.52 | 44.52 | 11,300 |
20 Dec 2022 | 44.34 | 44.34 | 44.27 | 44.27 | 44.27 | 6,500 |
19 Dec 2022 | 45.06 | 45.06 | 43.64 | 44.08 | 44.08 | 4,200 |
16 Dec 2022 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 300 |
15 Dec 2022 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 4,200 |
14 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 600 |
13 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 900 |
12 Dec 2022 | 46.50 | 46.50 | 45.66 | 45.66 | 45.66 | 700 |
09 Dec 2022 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 500 |
08 Dec 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 300 |
07 Dec 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1,100 |
06 Dec 2022 | 46.32 | 46.70 | 46.32 | 46.70 | 46.70 | 1,300 |
05 Dec 2022 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 9,000 |
02 Dec 2022 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
01 Dec 2022 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 1,400 |
30 Nov 2022 | 45.65 | 45.65 | 45.44 | 45.44 | 45.44 | 7,100 |
29 Nov 2022 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 50,400 |
28 Nov 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1,200 |
25 Nov 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 10,100 |
23 Nov 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 5,500 |
22 Nov 2022 | 44.78 | 44.78 | 44.14 | 44.14 | 44.14 | 7,800 |
21 Nov 2022 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 1,100 |
18 Nov 2022 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 49,700 |
17 Nov 2022 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 800 |
16 Nov 2022 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 2,000 |
15 Nov 2022 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 500 |
14 Nov 2022 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 13,700 |
11 Nov 2022 | 42.40 | 43.40 | 42.40 | 43.40 | 43.40 | 1,100 |
10 Nov 2022 | 44.10 | 44.10 | 42.95 | 42.95 | 42.95 | 600 |
09 Nov 2022 | 41.27 | 41.27 | 41.18 | 41.18 | 41.18 | 400 |
08 Nov 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 15,000 |
07 Nov 2022 | 40.70 | 42.72 | 40.70 | 42.72 | 42.72 | 2,200 |
04 Nov 2022 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 8,900 |
03 Nov 2022 | 40.50 | 40.95 | 40.05 | 40.05 | 40.05 | 3,100 |
02 Nov 2022 | 41.43 | 42.70 | 41.43 | 42.70 | 42.70 | 8,500 |
01 Nov 2022 | 41.35 | 41.35 | 41.29 | 41.29 | 41.29 | 2,600 |
31 Oct 2022 | 41.38 | 41.38 | 41.21 | 41.21 | 41.21 | 1,900 |
28 Oct 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 9,700 |
27 Oct 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 200 |
26 Oct 2022 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 16,400 |
25 Oct 2022 | 41.40 | 41.51 | 41.40 | 41.45 | 41.45 | 1,900 |
24 Oct 2022 | 42.30 | 42.40 | 42.30 | 42.40 | 42.40 | 600 |
21 Oct 2022 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 200 |
20 Oct 2022 | 39.45 | 40.34 | 39.25 | 40.34 | 40.34 | 2,000 |
19 Oct 2022 | 40.10 | 41.78 | 40.10 | 41.78 | 41.78 | 1,900 |
18 Oct 2022 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 400 |
17 Oct 2022 | 42.60 | 42.79 | 40.78 | 40.78 | 40.78 | 19,600 |
14 Oct 2022 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3,700 |
13 Oct 2022 | 39.96 | 41.00 | 39.25 | 41.00 | 41.00 | 3,000 |
12 Oct 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 16,400 |
11 Oct 2022 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1,600 |
10 Oct 2022 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 3,100 |
07 Oct 2022 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 5,100 |
06 Oct 2022 | 42.20 | 42.20 | 41.52 | 41.52 | 41.52 | 800 |
05 Oct 2022 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
04 Oct 2022 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 3,200 |
03 Oct 2022 | 41.82 | 41.82 | 41.72 | 41.72 | 41.72 | 5,700 |
30 Sept 2022 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 400 |
29 Sept 2022 | 40.25 | 42.79 | 40.25 | 42.79 | 42.79 | 3,300 |
28 Sept 2022 | 39.37 | 41.81 | 39.36 | 39.36 | 39.36 | 36,300 |
27 Sept 2022 | 40.53 | 42.94 | 40.53 | 42.94 | 42.94 | 2,300 |
26 Sept 2022 | 41.31 | 41.31 | 41.15 | 41.15 | 41.15 | 7,300 |
23 Sept 2022 | 41.31 | 41.31 | 40.88 | 40.88 | 40.88 | 8,400 |
22 Sept 2022 | 42.48 | 42.80 | 42.45 | 42.45 | 42.45 | 800 |
21 Sept 2022 | 44.12 | 44.12 | 41.70 | 41.70 | 41.70 | 1,100 |
20 Sept 2022 | 41.84 | 41.96 | 41.81 | 41.96 | 41.96 | 4,200 |
19 Sept 2022 | 41.25 | 41.41 | 41.25 | 41.25 | 41.25 | 3,800 |
16 Sept 2022 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 1,300 |
15 Sept 2022 | 44.24 | 44.24 | 41.86 | 41.86 | 41.86 | 500 |
14 Sept 2022 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 5,800 |
13 Sept 2022 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |