Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 37.50 | 38.09 | 37.23 | 37.84 | 37.84 | 48,706 |
31 Jan 2023 | 36.64 | 37.14 | 36.64 | 37.14 | 37.14 | 83,000 |
30 Jan 2023 | 36.38 | 36.57 | 36.17 | 36.17 | 36.17 | 141,400 |
27 Jan 2023 | 36.34 | 36.73 | 36.21 | 36.59 | 36.59 | 40,800 |
26 Jan 2023 | 37.44 | 37.54 | 37.07 | 37.44 | 37.44 | 33,600 |
25 Jan 2023 | 37.13 | 37.43 | 36.95 | 37.30 | 37.30 | 105,500 |
24 Jan 2023 | 37.38 | 37.91 | 37.29 | 37.76 | 37.76 | 49,100 |
23 Jan 2023 | 37.16 | 37.52 | 37.14 | 37.44 | 37.44 | 143,700 |
20 Jan 2023 | 37.23 | 37.44 | 37.05 | 37.40 | 37.40 | 87,600 |
19 Jan 2023 | 38.05 | 38.07 | 37.56 | 37.84 | 37.84 | 175,800 |
18 Jan 2023 | 39.16 | 39.23 | 38.19 | 38.22 | 38.22 | 52,900 |
17 Jan 2023 | 38.56 | 38.85 | 38.46 | 38.73 | 38.73 | 102,500 |
13 Jan 2023 | 38.34 | 38.90 | 38.28 | 38.90 | 38.90 | 60,000 |
12 Jan 2023 | 37.83 | 38.15 | 37.35 | 38.08 | 38.08 | 50,100 |
11 Jan 2023 | 37.60 | 37.84 | 37.35 | 37.84 | 37.84 | 33,700 |
10 Jan 2023 | 37.25 | 37.37 | 36.74 | 37.14 | 37.14 | 57,500 |
09 Jan 2023 | 37.23 | 37.73 | 37.20 | 37.25 | 37.25 | 114,300 |
06 Jan 2023 | 36.51 | 37.46 | 36.02 | 37.35 | 37.35 | 47,900 |
05 Jan 2023 | 36.94 | 37.12 | 36.78 | 36.94 | 36.94 | 69,400 |
04 Jan 2023 | 37.11 | 37.28 | 36.80 | 36.97 | 36.97 | 68,700 |
03 Jan 2023 | 36.51 | 36.70 | 35.82 | 36.02 | 36.02 | 79,000 |
30 Dec 2022 | 36.07 | 36.16 | 35.58 | 35.75 | 35.75 | 47,300 |
29 Dec 2022 | 35.89 | 36.44 | 35.79 | 36.13 | 36.13 | 77,700 |
28 Dec 2022 | 35.51 | 35.78 | 35.08 | 35.08 | 35.08 | 58,900 |
27 Dec 2022 | 35.54 | 35.75 | 35.36 | 35.49 | 35.49 | 96,600 |
23 Dec 2022 | 35.30 | 35.54 | 35.08 | 35.36 | 35.36 | 88,900 |
22 Dec 2022 | 35.76 | 35.83 | 34.95 | 35.29 | 35.29 | 181,200 |
21 Dec 2022 | 35.43 | 35.88 | 35.31 | 35.64 | 35.64 | 121,600 |
20 Dec 2022 | 35.55 | 35.81 | 35.26 | 35.42 | 35.42 | 88,200 |
19 Dec 2022 | 36.23 | 36.30 | 35.90 | 36.00 | 36.00 | 204,900 |
16 Dec 2022 | 36.42 | 36.73 | 35.96 | 36.43 | 36.43 | 124,400 |
15 Dec 2022 | 37.73 | 37.74 | 36.85 | 36.90 | 36.90 | 69,700 |
14 Dec 2022 | 38.46 | 39.07 | 38.22 | 38.42 | 38.42 | 130,300 |
13 Dec 2022 | 39.42 | 39.60 | 38.40 | 38.55 | 38.55 | 97,300 |
12 Dec 2022 | 36.86 | 37.50 | 36.86 | 37.44 | 37.44 | 106,500 |
09 Dec 2022 | 36.53 | 36.78 | 36.30 | 36.36 | 36.36 | 325,600 |
08 Dec 2022 | 36.08 | 36.51 | 35.81 | 36.37 | 36.37 | 109,800 |
07 Dec 2022 | 36.25 | 36.82 | 36.25 | 36.64 | 36.64 | 110,600 |
06 Dec 2022 | 37.04 | 37.14 | 36.43 | 36.71 | 36.71 | 124,800 |
05 Dec 2022 | 37.88 | 38.03 | 37.38 | 37.43 | 37.43 | 103,100 |
02 Dec 2022 | 38.29 | 38.83 | 38.10 | 38.65 | 38.65 | 85,200 |
01 Dec 2022 | 38.31 | 38.75 | 38.03 | 38.46 | 38.46 | 70,600 |
30 Nov 2022 | 36.18 | 36.94 | 35.92 | 36.82 | 36.82 | 66,800 |
29 Nov 2022 | 36.03 | 36.21 | 35.74 | 35.93 | 35.93 | 64,500 |
28 Nov 2022 | 36.99 | 37.30 | 36.45 | 36.51 | 36.51 | 66,700 |
25 Nov 2022 | 37.38 | 37.91 | 37.33 | 37.78 | 37.78 | 41,500 |
23 Nov 2022 | 37.13 | 37.66 | 37.12 | 37.66 | 37.66 | 50,900 |
22 Nov 2022 | 36.73 | 37.16 | 36.61 | 37.08 | 37.08 | 53,900 |
21 Nov 2022 | 36.83 | 37.17 | 36.73 | 36.97 | 36.97 | 102,400 |
18 Nov 2022 | 37.70 | 37.70 | 37.26 | 37.35 | 37.35 | 44,800 |
17 Nov 2022 | 37.24 | 37.77 | 37.23 | 37.73 | 37.73 | 106,600 |
16 Nov 2022 | 38.16 | 38.16 | 37.70 | 37.80 | 37.80 | 76,000 |
15 Nov 2022 | 38.75 | 38.89 | 37.79 | 38.29 | 38.29 | 81,800 |
14 Nov 2022 | 39.03 | 39.10 | 38.33 | 38.33 | 38.33 | 59,100 |
11 Nov 2022 | 38.13 | 39.00 | 38.02 | 38.87 | 38.87 | 55,000 |
10 Nov 2022 | 36.25 | 37.23 | 36.07 | 37.05 | 37.05 | 148,300 |
09 Nov 2022 | 33.90 | 34.15 | 33.51 | 33.60 | 33.60 | 120,300 |
08 Nov 2022 | 33.87 | 34.54 | 33.83 | 34.14 | 34.14 | 232,000 |
07 Nov 2022 | 33.20 | 33.27 | 32.84 | 33.12 | 33.12 | 173,700 |
04 Nov 2022 | 33.34 | 33.51 | 32.77 | 33.22 | 33.22 | 190,400 |
03 Nov 2022 | 31.88 | 32.23 | 31.64 | 31.76 | 31.76 | 160,700 |
02 Nov 2022 | 33.55 | 33.86 | 32.74 | 32.74 | 32.74 | 113,600 |
01 Nov 2022 | 33.78 | 33.78 | 32.68 | 32.95 | 32.95 | 171,800 |
31 Oct 2022 | 33.54 | 33.95 | 33.25 | 33.62 | 33.62 | 255,300 |
28 Oct 2022 | 34.22 | 34.53 | 34.01 | 34.46 | 34.46 | 115,200 |
27 Oct 2022 | 34.58 | 34.89 | 34.21 | 34.24 | 34.24 | 145,400 |
26 Oct 2022 | 34.50 | 35.94 | 34.39 | 35.58 | 35.58 | 464,400 |
25 Oct 2022 | 35.62 | 36.67 | 35.62 | 36.30 | 36.30 | 88,000 |
24 Oct 2022 | 34.50 | 34.70 | 33.96 | 34.58 | 34.58 | 89,700 |
21 Oct 2022 | 33.57 | 34.22 | 33.34 | 34.20 | 34.20 | 70,000 |
20 Oct 2022 | 34.14 | 35.07 | 34.10 | 34.46 | 34.46 | 104,100 |
19 Oct 2022 | 33.63 | 33.82 | 33.23 | 33.43 | 33.43 | 57,500 |
18 Oct 2022 | 34.71 | 34.73 | 33.63 | 34.12 | 34.12 | 122,000 |
17 Oct 2022 | 33.61 | 34.06 | 33.61 | 33.92 | 33.92 | 137,600 |
14 Oct 2022 | 33.38 | 33.48 | 32.25 | 32.33 | 32.33 | 94,900 |
13 Oct 2022 | 31.31 | 33.24 | 31.12 | 32.91 | 32.91 | 154,900 |
12 Oct 2022 | 32.60 | 32.70 | 32.25 | 32.38 | 32.38 | 76,700 |
11 Oct 2022 | 32.63 | 33.19 | 32.38 | 32.61 | 32.61 | 158,900 |
10 Oct 2022 | 33.42 | 33.44 | 32.52 | 32.83 | 32.83 | 96,600 |
07 Oct 2022 | 34.65 | 34.65 | 33.24 | 33.34 | 33.34 | 74,900 |
06 Oct 2022 | 36.08 | 36.68 | 35.85 | 35.99 | 35.99 | 105,300 |
05 Oct 2022 | 36.12 | 36.67 | 36.02 | 36.40 | 36.40 | 71,500 |
04 Oct 2022 | 36.42 | 37.39 | 36.33 | 36.86 | 36.86 | 212,200 |
03 Oct 2022 | 34.06 | 35.08 | 33.96 | 34.93 | 34.93 | 111,900 |
30 Sept 2022 | 33.69 | 35.14 | 33.69 | 34.49 | 34.49 | 252,800 |
29 Sept 2022 | 33.73 | 33.78 | 33.22 | 33.51 | 33.51 | 371,400 |
28 Sept 2022 | 33.25 | 34.43 | 33.01 | 34.27 | 34.27 | 128,900 |
27 Sept 2022 | 33.77 | 34.08 | 33.06 | 33.25 | 33.25 | 224,000 |
26 Sept 2022 | 33.87 | 34.30 | 33.38 | 33.54 | 33.54 | 164,400 |
23 Sept 2022 | 33.95 | 34.08 | 33.62 | 33.88 | 33.88 | 113,700 |
22 Sept 2022 | 34.94 | 35.01 | 34.17 | 34.34 | 34.34 | 115,600 |
21 Sept 2022 | 35.47 | 36.30 | 35.42 | 35.46 | 35.46 | 72,500 |
20 Sept 2022 | 35.36 | 35.63 | 35.09 | 35.33 | 35.33 | 337,700 |
19 Sept 2022 | 36.10 | 36.90 | 36.10 | 36.61 | 36.61 | 108,300 |
16 Sept 2022 | 35.75 | 36.23 | 35.70 | 36.00 | 36.00 | 84,600 |
15 Sept 2022 | 36.94 | 37.09 | 36.20 | 36.34 | 36.34 | 88,000 |
14 Sept 2022 | 37.83 | 38.14 | 37.65 | 37.88 | 37.88 | 74,600 |
13 Sept 2022 | 38.74 | 38.81 | 37.30 | 37.35 | 37.35 | 65,100 |
12 Sept 2022 | 39.73 | 40.13 | 39.73 | 39.82 | 39.82 | 87,800 |
09 Sept 2022 | 39.06 | 39.58 | 39.06 | 39.49 | 39.49 | 74,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |