Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 37.40 | 37.89 | 37.17 | 37.77 | 37.77 | 4,200 |
31 Jan 2023 | 36.57 | 36.57 | 36.50 | 36.50 | 36.50 | 10,500 |
30 Jan 2023 | 36.60 | 36.60 | 36.01 | 36.01 | 36.01 | 5,700 |
27 Jan 2023 | 36.78 | 36.78 | 36.06 | 36.60 | 36.60 | 1,000 |
26 Jan 2023 | 37.27 | 37.27 | 36.74 | 36.74 | 36.74 | 1,100 |
25 Jan 2023 | 37.50 | 37.56 | 37.00 | 37.56 | 37.56 | 200 |
24 Jan 2023 | 37.12 | 37.92 | 37.12 | 37.12 | 37.12 | 200 |
23 Jan 2023 | 37.80 | 37.97 | 36.86 | 37.46 | 37.46 | 300 |
20 Jan 2023 | 36.59 | 37.70 | 36.59 | 36.62 | 36.62 | 100 |
19 Jan 2023 | 37.63 | 37.68 | 37.63 | 37.68 | 37.68 | 10,000 |
18 Jan 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 100 |
17 Jan 2023 | 39.05 | 39.15 | 37.98 | 38.01 | 38.01 | 1,300 |
13 Jan 2023 | 38.21 | 39.20 | 38.06 | 38.06 | 38.06 | 100 |
12 Jan 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 900 |
11 Jan 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3,500 |
10 Jan 2023 | 37.61 | 37.61 | 36.98 | 36.98 | 36.98 | 100 |
09 Jan 2023 | 37.49 | 38.17 | 37.06 | 38.16 | 38.16 | 800 |
06 Jan 2023 | 36.93 | 38.00 | 36.93 | 37.31 | 37.31 | 9,600 |
05 Jan 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 100 |
04 Jan 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
03 Jan 2023 | 36.42 | 36.68 | 36.42 | 36.68 | 36.68 | 35,500 |
30 Dec 2022 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
29 Dec 2022 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 2,600 |
28 Dec 2022 | 35.58 | 35.61 | 35.33 | 35.61 | 35.61 | 11,000 |
27 Dec 2022 | 35.56 | 35.56 | 35.48 | 35.48 | 35.48 | 9,100 |
23 Dec 2022 | 35.02 | 35.40 | 35.02 | 35.40 | 35.40 | 100 |
22 Dec 2022 | 35.52 | 35.52 | 34.69 | 34.69 | 34.69 | 100 |
21 Dec 2022 | 36.49 | 36.52 | 34.85 | 35.49 | 35.49 | 700 |
20 Dec 2022 | 36.30 | 36.30 | 34.67 | 35.40 | 35.40 | 3,800 |
19 Dec 2022 | 36.22 | 36.26 | 35.71 | 36.26 | 36.26 | 30,100 |
16 Dec 2022 | 36.33 | 36.33 | 36.08 | 36.08 | 36.08 | 100 |
15 Dec 2022 | 37.44 | 37.44 | 36.67 | 36.67 | 36.67 | 300 |
14 Dec 2022 | 38.49 | 39.09 | 38.15 | 38.15 | 38.15 | 200 |
13 Dec 2022 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 100 |
12 Dec 2022 | 36.80 | 37.75 | 36.80 | 37.46 | 37.46 | 3,700 |
09 Dec 2022 | 36.65 | 36.69 | 36.44 | 36.44 | 36.44 | 100 |
08 Dec 2022 | 36.46 | 36.80 | 36.14 | 36.14 | 36.14 | 9,800 |
07 Dec 2022 | 37.33 | 37.33 | 36.38 | 36.89 | 36.89 | 100 |
06 Dec 2022 | 36.78 | 37.96 | 36.31 | 37.96 | 37.96 | 600 |
05 Dec 2022 | 37.20 | 38.34 | 37.20 | 37.56 | 37.56 | 1,200 |
02 Dec 2022 | 38.11 | 39.86 | 38.11 | 39.86 | 39.86 | 3,200 |
01 Dec 2022 | 38.36 | 38.81 | 38.27 | 38.27 | 38.27 | 200 |
30 Nov 2022 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 100 |
29 Nov 2022 | 36.25 | 36.25 | 35.99 | 35.99 | 35.99 | 900 |
28 Nov 2022 | 36.62 | 37.13 | 36.16 | 36.59 | 36.59 | 500 |
25 Nov 2022 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
23 Nov 2022 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 100 |
22 Nov 2022 | 37.07 | 37.07 | 37.05 | 37.05 | 37.05 | 5,800 |
21 Nov 2022 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 300 |
18 Nov 2022 | 37.42 | 37.42 | 36.61 | 37.42 | 37.42 | 43,600 |
17 Nov 2022 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
16 Nov 2022 | 37.69 | 38.23 | 37.69 | 38.23 | 38.23 | 600 |
15 Nov 2022 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 100 |
14 Nov 2022 | 38.97 | 38.97 | 38.00 | 38.00 | 38.00 | 200 |
11 Nov 2022 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 700 |
10 Nov 2022 | 36.58 | 36.58 | 35.79 | 35.79 | 35.79 | 100 |
09 Nov 2022 | 33.90 | 34.44 | 32.79 | 33.19 | 33.19 | 900 |
08 Nov 2022 | 33.81 | 34.28 | 33.81 | 34.28 | 34.28 | 7,100 |
07 Nov 2022 | 33.38 | 33.38 | 32.76 | 32.76 | 32.76 | 7,500 |
04 Nov 2022 | 33.32 | 33.32 | 32.92 | 32.92 | 32.92 | 100 |
03 Nov 2022 | 32.04 | 32.38 | 31.50 | 31.53 | 31.53 | 1,200 |
02 Nov 2022 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 200 |
01 Nov 2022 | 33.70 | 34.63 | 33.70 | 34.63 | 34.63 | 800 |
31 Oct 2022 | 34.55 | 34.55 | 32.92 | 34.41 | 34.41 | 24,100 |
28 Oct 2022 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 2,200 |
27 Oct 2022 | 34.39 | 35.31 | 34.36 | 34.36 | 34.36 | 20,900 |
26 Oct 2022 | 35.13 | 35.92 | 35.05 | 35.88 | 35.88 | 201,900 |
25 Oct 2022 | 36.26 | 37.06 | 35.70 | 36.54 | 36.54 | 700 |
24 Oct 2022 | 35.31 | 35.31 | 34.10 | 34.10 | 34.10 | 2,100 |
21 Oct 2022 | 34.04 | 34.04 | 32.94 | 32.94 | 32.94 | 100 |
20 Oct 2022 | 34.51 | 34.70 | 34.01 | 34.01 | 34.01 | 900 |
19 Oct 2022 | 33.60 | 34.80 | 33.24 | 33.24 | 33.24 | 100 |
18 Oct 2022 | 33.35 | 34.23 | 33.35 | 34.15 | 34.15 | 1,100 |
17 Oct 2022 | 34.89 | 34.89 | 33.54 | 33.54 | 33.54 | 13,300 |
14 Oct 2022 | 33.11 | 33.11 | 31.59 | 31.63 | 31.63 | 300 |
13 Oct 2022 | 32.68 | 33.24 | 31.85 | 31.85 | 31.85 | 200 |
12 Oct 2022 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 8,600 |
11 Oct 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
10 Oct 2022 | 34.45 | 34.45 | 32.76 | 33.01 | 33.01 | 600 |
07 Oct 2022 | 34.38 | 35.29 | 34.38 | 35.10 | 35.10 | 100 |
06 Oct 2022 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
05 Oct 2022 | 37.35 | 37.35 | 36.02 | 36.02 | 36.02 | 100 |
04 Oct 2022 | 37.24 | 37.24 | 35.99 | 35.99 | 35.99 | 300 |
03 Oct 2022 | 35.01 | 35.47 | 34.30 | 35.47 | 35.47 | 5,700 |
30 Sept 2022 | 34.13 | 35.03 | 33.91 | 34.22 | 34.22 | 81,900 |
29 Sept 2022 | 33.60 | 34.56 | 33.33 | 33.38 | 33.38 | 45,500 |
28 Sept 2022 | 33.53 | 34.49 | 33.45 | 34.12 | 34.12 | 800 |
27 Sept 2022 | 34.54 | 34.54 | 33.33 | 33.66 | 33.66 | 100 |
26 Sept 2022 | 34.68 | 34.68 | 33.19 | 33.19 | 33.19 | 6,500 |
23 Sept 2022 | 35.62 | 35.62 | 32.14 | 32.14 | 32.14 | 500 |
22 Sept 2022 | 34.81 | 34.81 | 34.34 | 34.34 | 34.34 | 500 |
21 Sept 2022 | 36.10 | 36.10 | 35.62 | 35.62 | 35.62 | 300 |
20 Sept 2022 | 34.86 | 36.10 | 34.86 | 36.10 | 36.10 | 100 |
19 Sept 2022 | 36.76 | 37.70 | 36.24 | 37.70 | 37.70 | 300 |
16 Sept 2022 | 35.96 | 37.35 | 35.74 | 37.35 | 37.35 | 1,100 |
15 Sept 2022 | 38.17 | 38.17 | 35.79 | 35.79 | 35.79 | 10,700 |
14 Sept 2022 | 37.84 | 37.84 | 37.81 | 37.81 | 37.81 | 20,600 |
13 Sept 2022 | 38.70 | 39.00 | 38.70 | 39.00 | 39.00 | 100 |
12 Sept 2022 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 100 |
09 Sept 2022 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |