Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 43.26 | 44.05 | 42.30 | 42.55 | 42.55 | 83,500 |
26 Jan 2023 | 42.26 | 42.97 | 41.25 | 42.93 | 42.93 | 52,800 |
25 Jan 2023 | 41.23 | 42.34 | 40.98 | 42.20 | 42.20 | 89,700 |
24 Jan 2023 | 41.10 | 41.49 | 40.63 | 41.09 | 41.09 | 81,900 |
23 Jan 2023 | 41.45 | 41.75 | 40.63 | 41.28 | 41.28 | 83,500 |
20 Jan 2023 | 39.89 | 40.53 | 38.73 | 40.42 | 40.42 | 64,300 |
19 Jan 2023 | 39.25 | 39.70 | 37.97 | 39.38 | 39.38 | 114,100 |
18 Jan 2023 | 41.03 | 42.67 | 39.11 | 39.25 | 39.25 | 158,600 |
17 Jan 2023 | 41.85 | 44.24 | 40.46 | 40.86 | 40.86 | 225,500 |
13 Jan 2023 | 38.94 | 41.70 | 38.07 | 41.44 | 41.44 | 171,300 |
12 Jan 2023 | 36.90 | 39.11 | 36.32 | 39.06 | 39.06 | 115,400 |
11 Jan 2023 | 34.86 | 36.64 | 34.74 | 36.41 | 36.41 | 78,500 |
10 Jan 2023 | 33.88 | 34.91 | 33.02 | 34.86 | 34.86 | 37,700 |
09 Jan 2023 | 34.56 | 35.23 | 33.54 | 33.63 | 33.63 | 40,500 |
06 Jan 2023 | 32.89 | 34.49 | 32.89 | 34.06 | 34.06 | 50,300 |
05 Jan 2023 | 32.81 | 33.10 | 32.25 | 32.62 | 32.62 | 38,600 |
04 Jan 2023 | 33.51 | 34.54 | 32.53 | 32.81 | 32.81 | 58,800 |
03 Jan 2023 | 34.17 | 35.69 | 33.19 | 33.40 | 33.40 | 62,500 |
30 Dec 2022 | 33.52 | 33.98 | 33.39 | 33.58 | 33.58 | 93,200 |
29 Dec 2022 | 33.43 | 34.34 | 33.43 | 33.78 | 33.78 | 59,300 |
28 Dec 2022 | 33.71 | 33.80 | 32.98 | 33.12 | 33.12 | 84,100 |
27 Dec 2022 | 33.50 | 34.34 | 33.28 | 33.56 | 33.56 | 72,600 |
23 Dec 2022 | 32.49 | 33.70 | 32.22 | 33.34 | 33.34 | 68,200 |
22 Dec 2022 | 33.01 | 33.01 | 31.62 | 32.22 | 32.22 | 114,800 |
21 Dec 2022 | 33.02 | 33.98 | 32.78 | 33.02 | 33.02 | 51,800 |
20 Dec 2022 | 32.65 | 33.23 | 30.86 | 32.68 | 32.68 | 54,100 |
19 Dec 2022 | 32.42 | 34.32 | 32.42 | 32.58 | 32.58 | 96,500 |
16 Dec 2022 | 31.00 | 32.40 | 30.06 | 32.28 | 32.28 | 497,700 |
15 Dec 2022 | 32.62 | 32.85 | 31.06 | 31.37 | 31.37 | 131,400 |
14 Dec 2022 | 33.27 | 33.93 | 32.12 | 33.29 | 33.29 | 113,600 |
13 Dec 2022 | 34.49 | 34.49 | 32.82 | 33.27 | 33.27 | 125,900 |
12 Dec 2022 | 32.84 | 33.32 | 32.00 | 32.97 | 32.97 | 100,500 |
09 Dec 2022 | 34.21 | 34.29 | 32.84 | 32.94 | 32.94 | 37,200 |
08 Dec 2022 | 35.65 | 35.92 | 33.85 | 34.22 | 34.22 | 39,100 |
07 Dec 2022 | 37.14 | 37.38 | 35.05 | 35.20 | 35.20 | 48,500 |
06 Dec 2022 | 37.67 | 38.09 | 36.31 | 37.23 | 37.23 | 124,000 |
05 Dec 2022 | 35.25 | 38.89 | 34.41 | 37.75 | 37.75 | 168,100 |
02 Dec 2022 | 34.69 | 35.75 | 34.23 | 35.16 | 35.16 | 83,200 |
01 Dec 2022 | 34.95 | 35.46 | 33.81 | 34.49 | 34.49 | 69,300 |
30 Nov 2022 | 35.14 | 35.54 | 34.02 | 35.09 | 35.09 | 84,200 |
29 Nov 2022 | 35.82 | 36.40 | 34.81 | 34.87 | 34.87 | 62,000 |
28 Nov 2022 | 36.69 | 36.93 | 35.01 | 35.59 | 35.59 | 94,100 |
25 Nov 2022 | 38.10 | 38.90 | 36.38 | 36.43 | 36.43 | 58,000 |
23 Nov 2022 | 36.03 | 38.42 | 35.85 | 37.81 | 37.81 | 108,000 |
22 Nov 2022 | 34.76 | 36.13 | 34.76 | 35.50 | 35.50 | 73,300 |
21 Nov 2022 | 32.12 | 34.39 | 31.84 | 34.02 | 34.02 | 116,100 |
18 Nov 2022 | 31.52 | 32.12 | 30.54 | 31.85 | 31.85 | 36,400 |
17 Nov 2022 | 29.99 | 31.25 | 29.60 | 30.99 | 30.99 | 18,800 |
16 Nov 2022 | 30.32 | 30.92 | 29.86 | 30.70 | 30.70 | 17,500 |
15 Nov 2022 | 30.54 | 31.29 | 29.02 | 30.51 | 30.51 | 38,800 |
14 Nov 2022 | 29.86 | 31.47 | 28.60 | 30.20 | 30.20 | 66,500 |
11 Nov 2022 | 30.88 | 32.84 | 29.96 | 30.15 | 30.15 | 71,800 |
10 Nov 2022 | 29.15 | 30.60 | 28.83 | 30.47 | 30.47 | 48,800 |
09 Nov 2022 | 29.20 | 29.32 | 28.05 | 28.06 | 28.06 | 29,500 |
08 Nov 2022 | 28.86 | 29.71 | 28.33 | 29.29 | 29.29 | 31,800 |
07 Nov 2022 | 29.07 | 29.55 | 28.25 | 28.52 | 28.52 | 30,300 |
04 Nov 2022 | 26.16 | 29.65 | 26.16 | 29.07 | 29.07 | 42,400 |
03 Nov 2022 | 26.95 | 27.73 | 26.39 | 27.21 | 27.21 | 53,300 |
02 Nov 2022 | 28.05 | 28.75 | 26.75 | 26.96 | 26.96 | 46,900 |
01 Nov 2022 | 27.66 | 28.35 | 26.96 | 28.23 | 28.23 | 28,600 |
31 Oct 2022 | 26.88 | 27.63 | 26.61 | 27.21 | 27.21 | 28,300 |
28 Oct 2022 | 26.88 | 27.19 | 26.09 | 27.04 | 27.04 | 40,800 |
27 Oct 2022 | 27.00 | 27.26 | 26.47 | 26.93 | 26.93 | 19,800 |
26 Oct 2022 | 26.54 | 27.42 | 26.24 | 26.81 | 26.81 | 32,800 |
25 Oct 2022 | 25.91 | 26.37 | 25.87 | 26.29 | 26.29 | 21,500 |
24 Oct 2022 | 26.14 | 26.31 | 25.46 | 26.03 | 26.03 | 18,800 |
21 Oct 2022 | 24.70 | 26.22 | 24.70 | 26.07 | 26.07 | 24,800 |
20 Oct 2022 | 23.78 | 24.95 | 23.50 | 24.71 | 24.71 | 44,400 |
19 Oct 2022 | 24.19 | 24.78 | 23.40 | 23.91 | 23.91 | 25,800 |
18 Oct 2022 | 24.43 | 24.86 | 23.89 | 24.52 | 24.52 | 20,900 |
17 Oct 2022 | 23.68 | 24.22 | 23.46 | 23.99 | 23.99 | 28,200 |
14 Oct 2022 | 24.34 | 24.40 | 23.02 | 23.20 | 23.20 | 27,200 |
13 Oct 2022 | 23.11 | 24.52 | 22.62 | 24.31 | 24.31 | 35,700 |
12 Oct 2022 | 23.83 | 24.12 | 23.45 | 23.75 | 23.75 | 27,700 |
11 Oct 2022 | 23.76 | 24.33 | 23.49 | 23.91 | 23.91 | 38,900 |
10 Oct 2022 | 22.68 | 23.93 | 22.68 | 23.76 | 23.76 | 46,100 |
07 Oct 2022 | 23.41 | 23.63 | 22.96 | 23.15 | 23.15 | 42,800 |
06 Oct 2022 | 24.19 | 24.44 | 23.56 | 23.59 | 23.59 | 26,100 |
05 Oct 2022 | 24.38 | 24.79 | 24.27 | 24.54 | 24.54 | 22,100 |
04 Oct 2022 | 24.85 | 25.37 | 24.49 | 24.87 | 24.87 | 40,200 |
03 Oct 2022 | 23.41 | 24.51 | 23.41 | 24.26 | 24.26 | 42,600 |
30 Sept 2022 | 22.87 | 23.35 | 22.71 | 22.81 | 22.81 | 42,000 |
29 Sept 2022 | 23.82 | 23.82 | 22.84 | 23.02 | 23.02 | 27,100 |
28 Sept 2022 | 23.28 | 24.31 | 23.28 | 23.95 | 23.95 | 38,900 |
27 Sept 2022 | 23.44 | 23.86 | 22.91 | 23.23 | 23.23 | 40,300 |
26 Sept 2022 | 23.00 | 23.69 | 22.90 | 23.13 | 23.13 | 44,600 |
23 Sept 2022 | 24.25 | 24.25 | 22.86 | 23.05 | 23.05 | 63,700 |
22 Sept 2022 | 25.19 | 25.19 | 24.39 | 24.73 | 24.73 | 127,100 |
21 Sept 2022 | 26.11 | 26.29 | 24.94 | 24.96 | 24.96 | 61,000 |
20 Sept 2022 | 26.12 | 26.12 | 25.48 | 25.89 | 25.89 | 84,700 |
19 Sept 2022 | 24.73 | 26.54 | 24.73 | 26.50 | 26.50 | 51,900 |
16 Sept 2022 | 25.36 | 25.84 | 24.72 | 25.04 | 25.04 | 287,700 |
15 Sept 2022 | 24.64 | 25.92 | 24.64 | 25.59 | 25.59 | 72,600 |
14 Sept 2022 | 26.10 | 26.34 | 24.60 | 24.85 | 24.85 | 68,500 |
13 Sept 2022 | 26.66 | 27.57 | 26.11 | 26.25 | 26.25 | 45,400 |
12 Sept 2022 | 27.69 | 27.71 | 27.10 | 27.39 | 27.39 | 38,200 |
09 Sept 2022 | 26.44 | 27.35 | 26.44 | 27.21 | 27.21 | 48,500 |
08 Sept 2022 | 25.81 | 26.52 | 25.55 | 25.98 | 25.98 | 46,500 |
07 Sept 2022 | 26.07 | 26.24 | 24.75 | 25.57 | 25.57 | 106,200 |
06 Sept 2022 | 26.44 | 26.72 | 25.67 | 26.36 | 26.36 | 62,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |