Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 40.00 | 40.01 | 39.18 | 39.80 | 39.80 | 464,061 |
02 Feb 2023 | 38.70 | 40.31 | 38.68 | 40.27 | 40.27 | 936,328 |
01 Feb 2023 | 38.38 | 38.84 | 38.31 | 38.31 | 38.31 | 273,646 |
31 Jan 2023 | 38.00 | 38.60 | 38.00 | 38.38 | 38.38 | 308,978 |
30 Jan 2023 | 38.50 | 38.76 | 38.12 | 38.45 | 38.45 | 441,556 |
27 Jan 2023 | 39.50 | 39.71 | 38.63 | 38.79 | 38.79 | 663,057 |
26 Jan 2023 | 39.21 | 40.00 | 38.60 | 39.89 | 39.89 | 607,454 |
25 Jan 2023 | 40.31 | 40.50 | 38.74 | 39.19 | 39.19 | 748,127 |
24 Jan 2023 | 40.54 | 40.60 | 39.95 | 40.51 | 40.51 | 482,145 |
23 Jan 2023 | 40.61 | 41.08 | 40.10 | 40.54 | 40.54 | 887,197 |
20 Jan 2023 | 39.60 | 40.64 | 39.50 | 40.64 | 40.64 | 1,423,974 |
19 Jan 2023 | 39.32 | 39.46 | 37.72 | 39.33 | 39.33 | 1,228,543 |
18 Jan 2023 | 37.28 | 39.86 | 37.02 | 39.82 | 39.82 | 3,782,516 |
17 Jan 2023 | 35.80 | 36.36 | 35.61 | 35.64 | 35.64 | 656,239 |
16 Jan 2023 | 35.30 | 35.81 | 34.90 | 35.81 | 35.81 | 761,999 |
13 Jan 2023 | 34.69 | 35.66 | 34.23 | 35.30 | 35.30 | 1,027,927 |
12 Jan 2023 | 33.40 | 34.78 | 33.32 | 34.69 | 34.69 | 947,199 |
11 Jan 2023 | 32.98 | 33.80 | 32.50 | 33.45 | 33.45 | 703,143 |
10 Jan 2023 | 32.95 | 33.32 | 32.74 | 33.03 | 33.03 | 473,586 |
09 Jan 2023 | 32.84 | 33.17 | 32.34 | 32.99 | 32.99 | 748,287 |
05 Jan 2023 | 33.49 | 33.49 | 32.42 | 32.48 | 32.48 | 298,867 |
04 Jan 2023 | 32.36 | 32.73 | 31.73 | 32.59 | 32.59 | 605,924 |
03 Jan 2023 | 32.62 | 33.30 | 32.22 | 32.33 | 32.33 | 591,385 |
02 Jan 2023 | 32.35 | 33.02 | 32.35 | 32.58 | 32.58 | 305,380 |
30 Dec 2022 | 32.17 | 32.48 | 31.98 | 32.22 | 32.22 | 409,465 |
29 Dec 2022 | 31.72 | 32.20 | 31.18 | 32.20 | 32.20 | 559,385 |
28 Dec 2022 | 32.10 | 32.39 | 31.75 | 31.82 | 31.82 | 397,464 |
27 Dec 2022 | 32.10 | 32.60 | 31.62 | 32.09 | 32.09 | 508,074 |
23 Dec 2022 | 32.02 | 32.14 | 31.70 | 31.87 | 31.87 | 271,869 |
22 Dec 2022 | 32.42 | 32.86 | 31.94 | 32.02 | 32.02 | 307,354 |
21 Dec 2022 | 32.57 | 32.81 | 32.30 | 32.42 | 32.42 | 458,561 |
20 Dec 2022 | 32.00 | 32.62 | 31.64 | 32.48 | 32.48 | 450,621 |
19 Dec 2022 | 32.30 | 32.58 | 32.11 | 32.12 | 32.12 | 373,476 |
16 Dec 2022 | 33.30 | 33.68 | 32.32 | 32.33 | 32.33 | 845,890 |
15 Dec 2022 | 33.11 | 33.88 | 33.08 | 33.36 | 33.36 | 626,445 |
14 Dec 2022 | 33.40 | 33.92 | 33.12 | 33.58 | 33.58 | 372,362 |
13 Dec 2022 | 33.32 | 34.93 | 33.00 | 33.52 | 33.52 | 1,383,155 |
12 Dec 2022 | 34.10 | 34.17 | 32.42 | 33.00 | 33.00 | 1,618,478 |
09 Dec 2022 | 34.77 | 35.00 | 34.21 | 34.63 | 34.63 | 431,909 |
08 Dec 2022 | 33.98 | 34.86 | 33.98 | 34.77 | 34.77 | 595,437 |
07 Dec 2022 | 34.14 | 34.43 | 33.90 | 33.98 | 33.98 | 505,259 |
06 Dec 2022 | 34.52 | 34.72 | 34.17 | 34.29 | 34.29 | 569,035 |
05 Dec 2022 | 35.05 | 35.13 | 34.27 | 34.56 | 34.56 | 769,214 |
02 Dec 2022 | 35.00 | 35.36 | 34.56 | 35.05 | 35.05 | 447,631 |
01 Dec 2022 | 35.69 | 35.90 | 34.77 | 35.05 | 35.05 | 484,194 |
30 Nov 2022 | 35.30 | 35.89 | 35.06 | 35.31 | 35.31 | 1,175,055 |
29 Nov 2022 | 35.08 | 35.47 | 34.82 | 35.30 | 35.30 | 439,216 |
28 Nov 2022 | 35.40 | 35.50 | 34.80 | 35.09 | 35.09 | 735,307 |
25 Nov 2022 | 35.74 | 35.86 | 35.10 | 35.63 | 35.63 | 1,100,505 |
24 Nov 2022 | 35.13 | 35.84 | 34.70 | 35.74 | 35.74 | 947,311 |
23 Nov 2022 | 35.12 | 35.55 | 34.90 | 35.13 | 35.13 | 419,335 |
22 Nov 2022 | 35.08 | 35.47 | 34.38 | 35.12 | 35.12 | 849,411 |
21 Nov 2022 | 34.44 | 36.36 | 34.00 | 35.08 | 35.08 | 1,925,346 |
18 Nov 2022 | 33.50 | 33.61 | 32.69 | 33.29 | 33.29 | 587,771 |
17 Nov 2022 | 33.43 | 33.78 | 32.54 | 32.90 | 32.90 | 1,186,065 |
16 Nov 2022 | 34.79 | 34.80 | 33.49 | 33.62 | 33.62 | 825,459 |
15 Nov 2022 | 34.70 | 35.27 | 34.04 | 34.94 | 34.94 | 947,061 |
14 Nov 2022 | 36.00 | 36.00 | 34.58 | 34.70 | 34.70 | 942,242 |
11 Nov 2022 | 35.90 | 36.42 | 35.42 | 35.98 | 35.98 | 1,390,625 |
10 Nov 2022 | 34.00 | 35.40 | 33.71 | 35.40 | 35.40 | 1,751,682 |
09 Nov 2022 | 34.63 | 34.63 | 34.10 | 34.38 | 34.38 | 888,288 |
08 Nov 2022 | 34.17 | 34.76 | 33.96 | 34.63 | 34.63 | 745,774 |
07 Nov 2022 | 35.05 | 35.18 | 34.14 | 34.14 | 34.14 | 1,161,709 |
04 Nov 2022 | 34.37 | 35.08 | 34.17 | 35.05 | 35.05 | 685,514 |
03 Nov 2022 | 34.40 | 34.72 | 33.37 | 34.26 | 34.26 | 841,067 |
02 Nov 2022 | 35.18 | 35.25 | 34.57 | 35.02 | 35.02 | 693,130 |
01 Nov 2022 | 35.31 | 35.92 | 34.58 | 35.18 | 35.18 | 1,507,007 |
31 Oct 2022 | 33.55 | 35.14 | 33.26 | 35.03 | 35.03 | 1,701,787 |
28 Oct 2022 | 33.92 | 34.30 | 33.47 | 33.50 | 33.50 | 2,540,227 |
27 Oct 2022 | 35.29 | 35.79 | 33.40 | 34.70 | 34.70 | 5,118,522 |
26 Oct 2022 | 32.00 | 32.77 | 31.81 | 32.74 | 32.74 | 1,126,859 |
25 Oct 2022 | 31.75 | 32.25 | 31.28 | 32.11 | 32.11 | 1,387,718 |
24 Oct 2022 | 30.57 | 32.35 | 30.50 | 31.67 | 31.67 | 2,858,641 |
21 Oct 2022 | 29.23 | 30.44 | 29.14 | 30.01 | 30.01 | 1,396,296 |
20 Oct 2022 | 29.07 | 29.80 | 28.89 | 29.45 | 29.45 | 500,767 |
19 Oct 2022 | 30.50 | 30.68 | 29.07 | 29.07 | 29.07 | 604,841 |
18 Oct 2022 | 30.50 | 30.88 | 30.25 | 30.38 | 30.38 | 988,966 |
17 Oct 2022 | 29.00 | 30.19 | 29.00 | 30.12 | 30.12 | 755,326 |
14 Oct 2022 | 29.40 | 29.64 | 28.65 | 29.00 | 29.00 | 1,492,525 |
13 Oct 2022 | 28.78 | 29.72 | 28.17 | 29.04 | 29.04 | 4,442,283 |
12 Oct 2022 | 29.00 | 29.75 | 28.39 | 28.71 | 28.71 | 1,470,101 |
11 Oct 2022 | 29.60 | 29.78 | 28.51 | 28.86 | 28.86 | 1,206,302 |
10 Oct 2022 | 29.00 | 30.15 | 28.83 | 29.69 | 29.69 | 4,864,947 |
07 Oct 2022 | 30.36 | 30.57 | 28.99 | 29.34 | 29.34 | 1,448,054 |
06 Oct 2022 | 29.80 | 30.68 | 29.80 | 30.33 | 30.33 | 1,721,789 |
05 Oct 2022 | 33.00 | 33.00 | 29.65 | 29.74 | 29.74 | 3,787,056 |
04 Oct 2022 | 32.44 | 33.20 | 32.35 | 33.00 | 33.00 | 4,178,469 |
03 Oct 2022 | 31.50 | 32.22 | 30.68 | 32.07 | 32.07 | 1,525,008 |
30 Sept 2022 | 31.00 | 32.17 | 30.81 | 32.00 | 32.00 | 1,198,976 |
29 Sept 2022 | 31.57 | 31.90 | 30.17 | 30.90 | 30.90 | 1,412,103 |
28 Sept 2022 | 31.52 | 31.79 | 30.35 | 31.57 | 31.57 | 2,075,049 |
27 Sept 2022 | 31.80 | 32.50 | 31.28 | 32.07 | 32.07 | 1,898,933 |
26 Sept 2022 | 32.64 | 32.75 | 31.11 | 31.65 | 31.65 | 1,803,692 |
23 Sept 2022 | 32.60 | 33.23 | 32.60 | 33.00 | 33.00 | 1,213,703 |
22 Sept 2022 | 34.80 | 34.97 | 32.62 | 32.70 | 32.70 | 3,175,527 |
21 Sept 2022 | 35.65 | 36.75 | 34.78 | 35.50 | 35.50 | 1,068,615 |
20 Sept 2022 | 37.50 | 37.92 | 35.98 | 36.30 | 36.30 | 1,152,235 |
19 Sept 2022 | 36.78 | 37.18 | 36.19 | 36.90 | 36.90 | 932,028 |
16 Sept 2022 | 36.18 | 37.27 | 35.63 | 36.78 | 36.78 | 2,298,933 |
15 Sept 2022 | 34.00 | 36.64 | 34.00 | 36.45 | 36.45 | 3,293,406 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |