Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 41.83 | 41.89 | 41.83 | 41.89 | 41.89 | 800 |
26 Jan 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 500 |
25 Jan 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 300 |
24 Jan 2023 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 300 |
23 Jan 2023 | 42.80 | 43.68 | 42.80 | 43.68 | 43.68 | 1,800 |
20 Jan 2023 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 600 |
19 Jan 2023 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 300 |
18 Jan 2023 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
17 Jan 2023 | 42.51 | 43.26 | 42.23 | 42.85 | 42.85 | 2,000 |
13 Jan 2023 | 42.28 | 43.01 | 41.96 | 43.01 | 43.01 | 900 |
12 Jan 2023 | 41.00 | 42.31 | 41.00 | 42.31 | 42.31 | 1,300 |
11 Jan 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 1,200 |
10 Jan 2023 | 41.00 | 41.93 | 41.00 | 41.93 | 41.93 | 800 |
09 Jan 2023 | 41.60 | 42.09 | 40.95 | 41.07 | 41.07 | 4,300 |
06 Jan 2023 | 39.50 | 41.97 | 39.50 | 41.97 | 41.97 | 1,000 |
05 Jan 2023 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 500 |
04 Jan 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
03 Jan 2023 | 39.00 | 39.43 | 38.60 | 39.35 | 39.35 | 6,900 |
30 Dec 2022 | 38.17 | 38.17 | 36.95 | 36.95 | 36.95 | 1,200 |
29 Dec 2022 | 37.77 | 39.00 | 37.77 | 39.00 | 39.00 | 1,100 |
28 Dec 2022 | 38.03 | 38.03 | 37.25 | 37.25 | 37.25 | 700 |
27 Dec 2022 | 36.58 | 38.33 | 36.36 | 36.58 | 36.58 | 1,900 |
23 Dec 2022 | 38.34 | 38.34 | 36.50 | 36.50 | 36.50 | 1,100 |
22 Dec 2022 | 38.49 | 38.95 | 36.51 | 36.87 | 36.87 | 1,900 |
21 Dec 2022 | 37.00 | 38.80 | 36.55 | 36.55 | 36.55 | 2,500 |
20 Dec 2022 | 36.53 | 38.86 | 36.00 | 38.86 | 38.86 | 1,900 |
19 Dec 2022 | 36.58 | 37.45 | 36.58 | 37.24 | 37.24 | 1,700 |
16 Dec 2022 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 700 |
15 Dec 2022 | 38.55 | 38.55 | 37.10 | 37.10 | 37.10 | 700 |
14 Dec 2022 | 37.33 | 37.84 | 37.33 | 37.42 | 37.42 | 1,000 |
13 Dec 2022 | 37.60 | 38.11 | 37.50 | 37.61 | 37.61 | 4,400 |
12 Dec 2022 | 36.22 | 36.89 | 36.22 | 36.22 | 36.22 | 1,300 |
09 Dec 2022 | 37.33 | 37.33 | 36.13 | 36.15 | 36.15 | 2,400 |
08 Dec 2022 | 37.62 | 38.54 | 36.81 | 37.27 | 37.27 | 1,700 |
07 Dec 2022 | 37.14 | 38.61 | 36.50 | 38.61 | 38.61 | 1,700 |
06 Dec 2022 | 37.37 | 37.37 | 36.93 | 36.93 | 36.93 | 900 |
05 Dec 2022 | 38.12 | 38.61 | 37.56 | 37.56 | 37.56 | 4,400 |
02 Dec 2022 | 38.27 | 38.64 | 37.96 | 38.16 | 38.16 | 3,800 |
01 Dec 2022 | 37.50 | 38.84 | 36.28 | 36.76 | 36.76 | 6,300 |
30 Nov 2022 | 37.35 | 37.35 | 35.97 | 35.97 | 35.97 | 1,400 |
29 Nov 2022 | 37.05 | 37.05 | 35.36 | 35.78 | 35.78 | 1,100 |
28 Nov 2022 | 37.10 | 37.10 | 36.28 | 36.28 | 36.28 | 6,100 |
25 Nov 2022 | 36.57 | 37.10 | 36.57 | 36.57 | 36.57 | 1,800 |
23 Nov 2022 | 35.49 | 36.35 | 35.49 | 35.84 | 35.84 | 6,700 |
22 Nov 2022 | 34.87 | 35.50 | 34.87 | 35.50 | 35.50 | 1,000 |
21 Nov 2022 | 34.50 | 34.50 | 33.54 | 33.54 | 33.54 | 1,800 |
18 Nov 2022 | 32.61 | 34.22 | 32.61 | 33.15 | 33.15 | 1,100 |
17 Nov 2022 | 32.22 | 33.86 | 32.22 | 33.03 | 33.03 | 800 |
16 Nov 2022 | 31.67 | 33.21 | 31.67 | 33.21 | 33.21 | 500 |
15 Nov 2022 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 800 |
14 Nov 2022 | 33.47 | 34.28 | 33.05 | 33.05 | 33.05 | 1,900 |
11 Nov 2022 | 32.00 | 32.00 | 31.11 | 31.11 | 31.11 | 1,000 |
10 Nov 2022 | 32.00 | 32.00 | 31.62 | 31.62 | 31.62 | 700 |
09 Nov 2022 | 29.47 | 30.37 | 29.47 | 29.58 | 29.58 | 700 |
08 Nov 2022 | 29.24 | 29.81 | 29.24 | 29.81 | 29.81 | 1,100 |
07 Nov 2022 | 28.04 | 29.00 | 27.84 | 28.66 | 28.66 | 2,500 |
04 Nov 2022 | 28.68 | 29.39 | 27.62 | 27.62 | 27.62 | 2,000 |
03 Nov 2022 | 28.98 | 29.95 | 28.23 | 29.95 | 29.95 | 2,600 |
02 Nov 2022 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 700 |
01 Nov 2022 | 29.43 | 29.43 | 29.00 | 29.17 | 29.17 | 1,600 |
31 Oct 2022 | 29.79 | 29.79 | 28.25 | 28.25 | 28.25 | 1,000 |
28 Oct 2022 | 27.68 | 29.41 | 27.68 | 29.41 | 29.41 | 700 |
27 Oct 2022 | 27.89 | 29.52 | 27.63 | 27.63 | 27.63 | 1,100 |
26 Oct 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 300 |
25 Oct 2022 | 26.58 | 28.70 | 26.58 | 27.99 | 27.99 | 1,900 |
24 Oct 2022 | 26.90 | 28.50 | 26.90 | 27.47 | 27.47 | 2,600 |
21 Oct 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 600 |
20 Oct 2022 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 300 |
19 Oct 2022 | 28.00 | 28.00 | 26.51 | 27.50 | 27.50 | 500 |
18 Oct 2022 | 27.05 | 29.67 | 27.05 | 29.67 | 29.67 | 1,800 |
17 Oct 2022 | 28.00 | 29.69 | 28.00 | 28.85 | 28.85 | 4,900 |
14 Oct 2022 | 29.38 | 29.38 | 28.45 | 28.45 | 28.45 | 1,800 |
13 Oct 2022 | 28.98 | 31.11 | 28.98 | 29.20 | 29.20 | 9,600 |
12 Oct 2022 | 28.86 | 28.86 | 28.00 | 28.45 | 28.45 | 1,100 |
11 Oct 2022 | 30.69 | 30.69 | 28.86 | 28.86 | 28.86 | 5,200 |
10 Oct 2022 | 29.85 | 30.39 | 27.05 | 30.39 | 30.39 | 1,700 |
07 Oct 2022 | 30.02 | 30.02 | 28.45 | 29.50 | 29.50 | 1,400 |
06 Oct 2022 | 28.73 | 30.40 | 28.73 | 30.40 | 30.40 | 600 |
05 Oct 2022 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 600 |
04 Oct 2022 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 300 |
03 Oct 2022 | 31.65 | 32.32 | 29.75 | 32.32 | 32.32 | 2,400 |
30 Sept 2022 | 32.10 | 32.14 | 30.48 | 31.00 | 31.00 | 1,300 |
29 Sept 2022 | 30.43 | 31.96 | 29.27 | 30.80 | 30.80 | 4,400 |
28 Sept 2022 | 27.98 | 30.80 | 27.98 | 30.80 | 30.80 | 3,200 |
27 Sept 2022 | 26.25 | 26.62 | 26.25 | 26.62 | 26.62 | 3,500 |
26 Sept 2022 | 26.75 | 27.76 | 25.12 | 26.61 | 26.61 | 12,600 |
23 Sept 2022 | 28.29 | 28.29 | 26.75 | 27.93 | 27.93 | 1,100 |
22 Sept 2022 | 27.21 | 28.96 | 26.77 | 27.19 | 27.19 | 1,200 |
21 Sept 2022 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1,600 |
20 Sept 2022 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
19 Sept 2022 | 29.76 | 30.26 | 27.26 | 28.66 | 28.66 | 2,300 |
16 Sept 2022 | 27.44 | 30.54 | 27.44 | 28.71 | 28.71 | 900 |
15 Sept 2022 | 28.19 | 29.32 | 28.19 | 29.32 | 29.32 | 4,400 |
14 Sept 2022 | 27.82 | 30.52 | 27.82 | 29.87 | 29.87 | 500 |
13 Sept 2022 | 31.08 | 31.09 | 28.00 | 29.54 | 29.54 | 1,000 |
12 Sept 2022 | 32.36 | 32.70 | 31.00 | 31.00 | 31.00 | 1,300 |
09 Sept 2022 | 31.46 | 31.46 | 29.25 | 31.46 | 31.46 | 11,000 |
08 Sept 2022 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 600 |
07 Sept 2022 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | 1,000 |
06 Sept 2022 | 29.43 | 31.05 | 29.43 | 29.83 | 29.83 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |