Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 36.90 | 37.32 | 36.75 | 36.75 | 36.75 | 1,922 |
07 Feb 2023 | 37.67 | 37.67 | 37.46 | 37.56 | 37.56 | 1,300 |
06 Feb 2023 | 38.28 | 38.34 | 38.05 | 38.21 | 38.21 | 5,800 |
03 Feb 2023 | 38.51 | 39.02 | 38.47 | 38.74 | 38.74 | 4,300 |
02 Feb 2023 | 39.07 | 39.18 | 38.84 | 38.97 | 38.97 | 6,500 |
01 Feb 2023 | 38.69 | 38.76 | 38.28 | 38.69 | 38.69 | 2,600 |
31 Jan 2023 | 37.55 | 37.84 | 37.53 | 37.54 | 37.54 | 12,000 |
30 Jan 2023 | 38.60 | 38.60 | 38.19 | 38.35 | 38.35 | 19,500 |
27 Jan 2023 | 38.18 | 38.36 | 37.84 | 38.27 | 38.27 | 7,200 |
26 Jan 2023 | 38.28 | 38.38 | 38.28 | 38.38 | 38.38 | 1,000 |
25 Jan 2023 | 37.22 | 37.72 | 37.22 | 37.72 | 37.72 | 5,400 |
24 Jan 2023 | 37.23 | 37.82 | 37.23 | 37.30 | 37.30 | 7,500 |
23 Jan 2023 | 37.16 | 37.57 | 37.10 | 37.29 | 37.29 | 18,600 |
20 Jan 2023 | 36.90 | 37.14 | 36.73 | 37.01 | 37.01 | 10,600 |
19 Jan 2023 | 36.73 | 37.14 | 36.72 | 37.14 | 37.14 | 23,600 |
18 Jan 2023 | 37.54 | 37.58 | 37.01 | 37.01 | 37.01 | 9,900 |
17 Jan 2023 | 37.20 | 37.35 | 36.80 | 37.20 | 37.20 | 48,600 |
13 Jan 2023 | 36.50 | 36.76 | 36.48 | 36.76 | 36.76 | 36,300 |
12 Jan 2023 | 36.81 | 37.27 | 36.62 | 37.10 | 37.10 | 13,100 |
11 Jan 2023 | 35.60 | 36.04 | 35.60 | 35.82 | 35.82 | 21,800 |
10 Jan 2023 | 35.84 | 36.02 | 35.57 | 36.02 | 36.02 | 13,300 |
09 Jan 2023 | 36.46 | 36.95 | 36.38 | 36.63 | 36.63 | 42,900 |
06 Jan 2023 | 35.60 | 36.28 | 35.46 | 36.16 | 36.16 | 18,000 |
05 Jan 2023 | 34.86 | 35.01 | 34.52 | 34.88 | 34.88 | 16,200 |
04 Jan 2023 | 34.63 | 34.86 | 34.49 | 34.86 | 34.86 | 13,300 |
03 Jan 2023 | 34.40 | 34.40 | 33.79 | 33.86 | 33.86 | 47,100 |
30 Dec 2022 | 33.49 | 34.97 | 33.49 | 33.66 | 33.66 | 12,000 |
29 Dec 2022 | 34.25 | 34.44 | 34.14 | 34.27 | 34.27 | 9,400 |
28 Dec 2022 | 34.46 | 34.54 | 33.83 | 33.83 | 33.83 | 16,600 |
27 Dec 2022 | 33.63 | 35.02 | 32.95 | 34.47 | 34.47 | 14,600 |
23 Dec 2022 | 34.03 | 35.09 | 33.67 | 34.04 | 34.04 | 9,700 |
22 Dec 2022 | 34.15 | 34.15 | 33.67 | 33.91 | 33.91 | 15,500 |
21 Dec 2022 | 34.24 | 34.44 | 34.24 | 34.36 | 34.36 | 8,000 |
20 Dec 2022 | 33.87 | 34.07 | 33.64 | 34.04 | 34.04 | 14,800 |
19 Dec 2022 | 34.38 | 35.30 | 33.86 | 34.36 | 34.36 | 48,400 |
16 Dec 2022 | 34.70 | 34.76 | 34.20 | 34.49 | 34.49 | 15,600 |
15 Dec 2022 | 35.42 | 35.61 | 34.95 | 35.29 | 35.29 | 27,700 |
14 Dec 2022 | 36.30 | 36.56 | 35.92 | 36.28 | 36.28 | 26,200 |
13 Dec 2022 | 36.66 | 36.70 | 35.78 | 35.88 | 35.88 | 51,500 |
12 Dec 2022 | 35.59 | 36.40 | 35.51 | 35.92 | 35.92 | 19,300 |
09 Dec 2022 | 36.84 | 36.87 | 36.27 | 36.34 | 36.34 | 30,800 |
08 Dec 2022 | 36.13 | 36.75 | 35.40 | 35.72 | 35.72 | 11,300 |
07 Dec 2022 | 36.29 | 36.42 | 35.42 | 36.06 | 36.06 | 17,500 |
06 Dec 2022 | 35.84 | 36.12 | 35.45 | 35.68 | 35.68 | 25,300 |
05 Dec 2022 | 37.81 | 38.22 | 37.22 | 37.58 | 37.58 | 39,800 |
02 Dec 2022 | 37.89 | 38.49 | 37.17 | 38.18 | 38.18 | 41,500 |
01 Dec 2022 | 37.86 | 38.12 | 37.65 | 37.67 | 37.67 | 16,500 |
30 Nov 2022 | 37.24 | 37.92 | 36.72 | 37.59 | 37.59 | 13,300 |
29 Nov 2022 | 37.36 | 38.02 | 36.64 | 37.50 | 37.50 | 11,400 |
28 Nov 2022 | 37.39 | 38.16 | 36.80 | 36.90 | 36.90 | 23,500 |
25 Nov 2022 | 37.78 | 38.46 | 37.64 | 38.38 | 38.38 | 11,700 |
23 Nov 2022 | 37.51 | 38.03 | 37.45 | 38.03 | 38.03 | 13,500 |
22 Nov 2022 | 37.19 | 37.42 | 36.52 | 37.42 | 37.42 | 7,900 |
21 Nov 2022 | 36.63 | 37.10 | 36.34 | 36.79 | 36.79 | 245,600 |
18 Nov 2022 | 37.39 | 38.56 | 37.36 | 37.48 | 37.48 | 29,100 |
17 Nov 2022 | 36.42 | 37.07 | 36.25 | 36.67 | 36.67 | 8,900 |
16 Nov 2022 | 37.21 | 37.50 | 36.94 | 37.34 | 37.34 | 18,700 |
15 Nov 2022 | 37.40 | 37.40 | 36.83 | 37.01 | 37.01 | 10,800 |
14 Nov 2022 | 37.14 | 37.44 | 36.81 | 36.92 | 36.92 | 45,200 |
11 Nov 2022 | 37.17 | 37.81 | 37.16 | 37.54 | 37.54 | 26,100 |
10 Nov 2022 | 36.34 | 37.50 | 36.28 | 37.25 | 37.25 | 21,500 |
09 Nov 2022 | 35.26 | 36.04 | 34.87 | 34.95 | 34.95 | 38,500 |
08 Nov 2022 | 35.11 | 36.02 | 35.07 | 35.35 | 35.35 | 34,300 |
07 Nov 2022 | 35.32 | 35.36 | 34.67 | 35.27 | 35.27 | 37,100 |
04 Nov 2022 | 33.71 | 35.10 | 33.53 | 34.36 | 34.36 | 22,900 |
03 Nov 2022 | 32.35 | 32.87 | 32.28 | 32.63 | 32.63 | 21,000 |
02 Nov 2022 | 33.38 | 34.12 | 33.12 | 33.12 | 33.12 | 19,500 |
01 Nov 2022 | 34.54 | 34.54 | 33.74 | 34.17 | 34.17 | 17,000 |
31 Oct 2022 | 34.25 | 34.50 | 33.56 | 33.62 | 33.62 | 16,000 |
28 Oct 2022 | 34.31 | 34.98 | 34.31 | 34.87 | 34.87 | 41,900 |
27 Oct 2022 | 34.86 | 35.31 | 34.63 | 35.31 | 35.31 | 14,600 |
26 Oct 2022 | 34.99 | 35.38 | 34.97 | 35.03 | 35.03 | 18,900 |
25 Oct 2022 | 33.83 | 34.57 | 33.83 | 34.50 | 34.50 | 13,400 |
24 Oct 2022 | 33.56 | 34.19 | 33.02 | 33.83 | 33.83 | 18,500 |
21 Oct 2022 | 32.56 | 33.28 | 32.56 | 33.18 | 33.18 | 8,000 |
20 Oct 2022 | 32.55 | 33.42 | 32.35 | 32.51 | 32.51 | 24,700 |
19 Oct 2022 | 32.69 | 32.99 | 32.03 | 32.55 | 32.55 | 16,800 |
18 Oct 2022 | 33.04 | 33.04 | 32.72 | 32.86 | 32.86 | 43,600 |
17 Oct 2022 | 32.79 | 33.99 | 32.32 | 32.32 | 32.32 | 26,600 |
14 Oct 2022 | 31.50 | 31.63 | 31.20 | 31.22 | 31.22 | 20,200 |
13 Oct 2022 | 30.51 | 32.34 | 30.51 | 31.30 | 31.30 | 39,000 |
12 Oct 2022 | 30.24 | 30.92 | 30.24 | 30.32 | 30.32 | 12,400 |
11 Oct 2022 | 30.72 | 31.55 | 30.11 | 30.14 | 30.14 | 49,200 |
10 Oct 2022 | 31.66 | 31.73 | 31.15 | 31.21 | 31.21 | 15,900 |
07 Oct 2022 | 30.19 | 31.18 | 29.74 | 29.95 | 29.95 | 56,100 |
06 Oct 2022 | 31.04 | 31.26 | 30.74 | 31.06 | 31.06 | 11,300 |
05 Oct 2022 | 31.11 | 32.02 | 30.77 | 32.02 | 32.02 | 17,500 |
04 Oct 2022 | 32.37 | 33.62 | 32.35 | 32.55 | 32.55 | 94,800 |
03 Oct 2022 | 31.64 | 32.10 | 31.29 | 32.10 | 32.10 | 35,600 |
30 Sept 2022 | 30.73 | 31.28 | 30.60 | 30.73 | 30.73 | 17,800 |
29 Sept 2022 | 29.94 | 31.11 | 29.33 | 30.55 | 30.55 | 33,600 |
28 Sept 2022 | 29.81 | 31.29 | 29.81 | 30.94 | 30.94 | 29,800 |
27 Sept 2022 | 30.42 | 30.42 | 29.68 | 29.97 | 29.97 | 130,700 |
26 Sept 2022 | 29.94 | 30.47 | 29.35 | 29.40 | 29.40 | 27,700 |
23 Sept 2022 | 30.26 | 30.43 | 29.82 | 30.43 | 30.43 | 12,400 |
22 Sept 2022 | 31.80 | 32.11 | 31.50 | 31.89 | 31.89 | 18,700 |
21 Sept 2022 | 32.14 | 32.62 | 31.56 | 31.56 | 31.56 | 13,200 |
20 Sept 2022 | 32.59 | 32.91 | 32.04 | 32.07 | 32.07 | 27,200 |
19 Sept 2022 | 33.22 | 33.59 | 33.05 | 33.56 | 33.56 | 20,600 |
16 Sept 2022 | 33.37 | 33.47 | 33.10 | 33.14 | 33.14 | 10,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |