Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 400 |
26 Jan 2023 | 40.43 | 40.64 | 40.38 | 40.53 | 40.53 | 1,300 |
25 Jan 2023 | 40.93 | 41.03 | 40.80 | 40.81 | 40.81 | 1,900 |
24 Jan 2023 | 40.60 | 40.60 | 40.38 | 40.38 | 40.38 | 700 |
23 Jan 2023 | 40.36 | 40.37 | 40.23 | 40.23 | 40.23 | 2,300 |
20 Jan 2023 | 40.20 | 40.33 | 40.17 | 40.33 | 40.33 | 900 |
19 Jan 2023 | 39.81 | 40.18 | 39.80 | 40.18 | 40.18 | 1,900 |
18 Jan 2023 | 39.55 | 39.55 | 39.05 | 39.08 | 39.08 | 9,900 |
17 Jan 2023 | 40.56 | 40.56 | 40.09 | 40.09 | 40.09 | 3,500 |
13 Jan 2023 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
12 Jan 2023 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 500 |
11 Jan 2023 | 39.75 | 40.22 | 39.63 | 39.71 | 39.71 | 9,500 |
10 Jan 2023 | 38.97 | 39.09 | 38.84 | 39.04 | 39.04 | 2,300 |
09 Jan 2023 | 40.05 | 40.10 | 39.55 | 39.63 | 39.63 | 5,400 |
06 Jan 2023 | 39.46 | 39.86 | 39.39 | 39.86 | 39.86 | 900 |
05 Jan 2023 | 39.24 | 39.40 | 39.24 | 39.25 | 39.25 | 7,500 |
04 Jan 2023 | 39.38 | 39.57 | 39.38 | 39.48 | 39.48 | 12,600 |
03 Jan 2023 | 38.28 | 38.58 | 38.28 | 38.58 | 38.58 | 1,700 |
30 Dec 2022 | 38.56 | 38.56 | 38.47 | 38.51 | 38.51 | 1,400 |
29 Dec 2022 | 38.71 | 38.76 | 38.71 | 38.72 | 38.72 | 1,100 |
28 Dec 2022 | 38.42 | 38.53 | 38.42 | 38.43 | 38.43 | 1,000 |
27 Dec 2022 | 38.91 | 38.96 | 38.88 | 38.96 | 38.96 | 5,200 |
23 Dec 2022 | 38.99 | 39.01 | 38.85 | 38.85 | 38.85 | 900 |
22 Dec 2022 | 38.72 | 38.72 | 38.37 | 38.47 | 38.47 | 3,500 |
21 Dec 2022 | 38.65 | 38.82 | 38.65 | 38.78 | 38.78 | 1,500 |
20 Dec 2022 | 38.40 | 38.44 | 38.19 | 38.19 | 38.19 | 4,000 |
19 Dec 2022 | 38.32 | 38.82 | 38.24 | 38.34 | 38.34 | 3,600 |
16 Dec 2022 | 38.23 | 38.45 | 38.22 | 38.35 | 38.35 | 7,000 |
15 Dec 2022 | 38.40 | 38.40 | 38.21 | 38.26 | 38.26 | 1,000 |
14 Dec 2022 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | 1,000 |
13 Dec 2022 | 39.03 | 39.11 | 38.82 | 38.88 | 38.88 | 2,500 |
12 Dec 2022 | 38.63 | 39.05 | 38.45 | 38.56 | 38.56 | 3,400 |
09 Dec 2022 | 38.62 | 38.65 | 38.51 | 38.51 | 38.51 | 2,200 |
08 Dec 2022 | 38.52 | 38.57 | 38.45 | 38.55 | 38.55 | 2,700 |
07 Dec 2022 | 38.16 | 38.36 | 38.16 | 38.26 | 38.26 | 2,200 |
06 Dec 2022 | 38.23 | 38.42 | 38.11 | 38.15 | 38.15 | 1,700 |
05 Dec 2022 | 38.61 | 38.61 | 38.45 | 38.45 | 38.45 | 1,400 |
02 Dec 2022 | 39.00 | 39.15 | 39.00 | 39.11 | 39.11 | 2,100 |
01 Dec 2022 | 39.21 | 39.21 | 39.01 | 39.13 | 39.13 | 2,800 |
30 Nov 2022 | 37.42 | 37.72 | 36.89 | 37.45 | 37.45 | 6,400 |
29 Nov 2022 | 37.52 | 37.57 | 37.44 | 37.46 | 37.46 | 7,500 |
28 Nov 2022 | 37.71 | 37.71 | 37.09 | 37.10 | 37.10 | 2,000 |
25 Nov 2022 | 37.79 | 37.79 | 37.64 | 37.68 | 37.68 | 11,800 |
23 Nov 2022 | 37.53 | 37.77 | 37.53 | 37.77 | 37.77 | 800 |
22 Nov 2022 | 37.37 | 37.58 | 37.35 | 37.39 | 37.39 | 2,900 |
21 Nov 2022 | 37.28 | 37.42 | 37.08 | 37.36 | 37.36 | 5,600 |
18 Nov 2022 | 37.04 | 37.25 | 36.94 | 37.12 | 37.12 | 5,300 |
17 Nov 2022 | 36.56 | 36.89 | 36.48 | 36.80 | 36.80 | 6,600 |
16 Nov 2022 | 36.88 | 36.92 | 36.48 | 36.80 | 36.80 | 9,100 |
15 Nov 2022 | 36.68 | 36.72 | 35.73 | 36.11 | 36.11 | 10,300 |
14 Nov 2022 | 36.34 | 36.51 | 36.25 | 36.26 | 36.26 | 6,000 |
11 Nov 2022 | 36.06 | 36.31 | 35.93 | 36.23 | 36.23 | 2,900 |
10 Nov 2022 | 35.50 | 35.89 | 35.38 | 35.73 | 35.73 | 7,700 |
09 Nov 2022 | 34.63 | 34.78 | 34.32 | 34.32 | 34.32 | 27,200 |
08 Nov 2022 | 34.27 | 34.59 | 34.14 | 34.30 | 34.30 | 63,400 |
07 Nov 2022 | 34.47 | 34.68 | 34.26 | 34.49 | 34.49 | 10,000 |
04 Nov 2022 | 33.84 | 34.70 | 33.71 | 34.42 | 34.42 | 27,800 |
03 Nov 2022 | 32.74 | 33.29 | 32.74 | 32.82 | 32.82 | 39,100 |
02 Nov 2022 | 33.54 | 33.83 | 33.00 | 33.75 | 33.75 | 42,100 |
01 Nov 2022 | 34.14 | 35.12 | 33.56 | 33.75 | 33.75 | 69,900 |
31 Oct 2022 | 34.27 | 34.42 | 34.16 | 34.40 | 34.40 | 18,000 |
28 Oct 2022 | 33.97 | 35.66 | 33.97 | 34.67 | 34.67 | 15,400 |
27 Oct 2022 | 34.25 | 35.45 | 33.85 | 35.35 | 35.35 | 7,000 |
26 Oct 2022 | 33.48 | 34.60 | 33.48 | 33.75 | 33.75 | 16,600 |
25 Oct 2022 | 34.66 | 35.41 | 34.63 | 34.74 | 34.74 | 44,300 |
24 Oct 2022 | 34.19 | 34.54 | 34.07 | 34.26 | 34.26 | 11,100 |
21 Oct 2022 | 32.85 | 33.91 | 32.82 | 33.58 | 33.58 | 14,000 |
20 Oct 2022 | 33.94 | 33.98 | 33.39 | 33.63 | 33.63 | 4,600 |
19 Oct 2022 | 34.63 | 34.85 | 34.12 | 34.77 | 34.77 | 16,800 |
18 Oct 2022 | 36.00 | 36.35 | 35.79 | 36.16 | 36.16 | 42,400 |
17 Oct 2022 | 35.58 | 35.85 | 35.58 | 35.85 | 35.85 | 32,200 |
14 Oct 2022 | 35.46 | 35.55 | 34.99 | 35.38 | 35.38 | 31,300 |
13 Oct 2022 | 34.21 | 35.60 | 33.92 | 35.12 | 35.12 | 72,200 |
12 Oct 2022 | 34.65 | 35.61 | 34.65 | 34.71 | 34.71 | 36,400 |
11 Oct 2022 | 34.15 | 35.32 | 34.15 | 34.34 | 34.34 | 63,800 |
10 Oct 2022 | 33.93 | 34.23 | 33.69 | 33.90 | 33.90 | 114,600 |
07 Oct 2022 | 34.59 | 34.70 | 34.12 | 34.25 | 34.25 | 136,200 |
06 Oct 2022 | 34.76 | 34.85 | 34.46 | 34.49 | 34.49 | 154,100 |
05 Oct 2022 | 35.52 | 35.95 | 35.28 | 35.59 | 35.59 | 173,300 |
04 Oct 2022 | 35.69 | 36.64 | 35.58 | 35.80 | 35.80 | 121,400 |
03 Oct 2022 | 34.05 | 34.80 | 34.02 | 34.51 | 34.51 | 25,100 |
30 Sept 2022 | 34.31 | 34.70 | 34.07 | 34.31 | 34.31 | 23,800 |
29 Sept 2022 | 33.88 | 34.21 | 33.66 | 34.21 | 34.21 | 43,700 |
28 Sept 2022 | 33.51 | 34.36 | 33.51 | 34.28 | 34.28 | 52,500 |
27 Sept 2022 | 34.27 | 34.29 | 33.50 | 33.67 | 33.67 | 138,000 |
26 Sept 2022 | 33.95 | 34.31 | 33.54 | 33.80 | 33.80 | 38,000 |
23 Sept 2022 | 34.18 | 34.18 | 33.58 | 33.67 | 33.67 | 9,500 |
22 Sept 2022 | 35.38 | 35.39 | 34.92 | 35.34 | 35.34 | 71,900 |
21 Sept 2022 | 34.90 | 35.46 | 34.61 | 34.69 | 34.69 | 16,000 |
20 Sept 2022 | 35.40 | 35.40 | 34.70 | 35.07 | 35.07 | 50,900 |
19 Sept 2022 | 35.45 | 36.31 | 35.43 | 35.95 | 35.95 | 23,800 |
16 Sept 2022 | 35.55 | 36.08 | 35.38 | 35.43 | 35.43 | 8,400 |
15 Sept 2022 | 36.10 | 36.24 | 35.99 | 36.13 | 36.13 | 12,000 |
14 Sept 2022 | 35.98 | 35.99 | 35.62 | 35.62 | 35.62 | 7,700 |
13 Sept 2022 | 36.90 | 36.90 | 36.26 | 36.28 | 36.28 | 22,100 |
12 Sept 2022 | 37.35 | 37.70 | 37.12 | 37.12 | 37.12 | 37,900 |
09 Sept 2022 | 35.84 | 36.44 | 35.78 | 35.88 | 35.88 | 22,600 |
08 Sept 2022 | 35.28 | 35.94 | 35.12 | 35.55 | 35.55 | 52,100 |
07 Sept 2022 | 35.12 | 35.43 | 34.84 | 35.33 | 35.33 | 60,800 |
06 Sept 2022 | 34.95 | 36.22 | 34.81 | 35.40 | 35.40 | 40,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |