Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 32.7800 | 32.9410 | 32.7600 | 32.7800 | 32.7800 | - |
26 Jan 2023 | 32.7310 | 32.8500 | 32.5940 | 32.7310 | 32.7310 | - |
25 Jan 2023 | 32.7700 | 32.8800 | 32.6930 | 32.7700 | 32.7700 | - |
24 Jan 2023 | 32.7100 | 32.8800 | 32.6900 | 32.7100 | 32.7100 | - |
23 Jan 2023 | 32.7130 | 32.8500 | 32.5600 | 32.7130 | 32.7130 | - |
20 Jan 2023 | 32.8800 | 32.9260 | 32.7000 | 32.8800 | 32.8800 | - |
19 Jan 2023 | 33.0000 | 33.1600 | 32.9460 | 33.0000 | 33.0000 | - |
18 Jan 2023 | 33.0000 | 33.1600 | 32.7560 | 33.0000 | 33.0000 | - |
17 Jan 2023 | 33.0200 | 33.1700 | 32.9400 | 33.0200 | 33.0200 | - |
16 Jan 2023 | 32.8760 | 33.0900 | 32.7010 | 32.8760 | 32.8760 | - |
13 Jan 2023 | 33.1020 | 33.1900 | 32.9100 | 33.1020 | 33.1020 | - |
12 Jan 2023 | 33.3620 | 33.4610 | 33.1130 | 33.3620 | 33.3620 | - |
11 Jan 2023 | 33.4500 | 33.6000 | 33.2600 | 33.4500 | 33.4500 | - |
10 Jan 2023 | 33.4170 | 33.5960 | 33.3140 | 33.4170 | 33.4170 | - |
09 Jan 2023 | 33.6280 | 33.7000 | 33.3640 | 33.6280 | 33.6280 | - |
06 Jan 2023 | 34.0400 | 34.0720 | 33.6500 | 34.0400 | 34.0400 | - |
05 Jan 2023 | 33.8880 | 34.1600 | 33.7680 | 33.8880 | 33.8880 | - |
04 Jan 2023 | 34.3800 | 34.4200 | 33.8360 | 34.3800 | 34.3800 | - |
03 Jan 2023 | 34.4900 | 34.4900 | 34.2700 | 34.4900 | 34.4900 | - |
02 Jan 2023 | 34.4430 | 34.6300 | 34.2150 | 34.4430 | 34.4430 | - |
30 Dec 2022 | 34.5800 | 34.6400 | 34.4800 | 34.5800 | 34.5800 | - |
29 Dec 2022 | 34.7000 | 34.7360 | 34.5600 | 34.7000 | 34.7000 | - |
28 Dec 2022 | 34.6200 | 34.7900 | 34.5790 | 34.6200 | 34.6200 | - |
27 Dec 2022 | 34.6600 | 34.6770 | 34.5510 | 34.6600 | 34.6600 | - |
26 Dec 2022 | 34.6090 | 34.7800 | 34.5950 | 34.6090 | 34.6090 | - |
23 Dec 2022 | 34.8300 | 34.9300 | 34.6420 | 34.8300 | 34.8300 | - |
22 Dec 2022 | 34.6500 | 34.8410 | 34.5770 | 34.6500 | 34.6500 | - |
21 Dec 2022 | 34.6600 | 34.8660 | 34.6080 | 34.6600 | 34.6600 | - |
20 Dec 2022 | 34.8400 | 35.0300 | 34.6400 | 34.8400 | 34.8400 | - |
19 Dec 2022 | 34.8600 | 34.9000 | 34.7400 | 34.8200 | 34.8200 | - |
16 Dec 2022 | 35.0840 | 35.1380 | 34.8500 | 35.0840 | 35.0840 | - |
15 Dec 2022 | 34.5200 | 35.0900 | 34.5100 | 34.5200 | 34.5200 | - |
14 Dec 2022 | 34.5900 | 34.6500 | 34.5140 | 34.5900 | 34.5900 | - |
13 Dec 2022 | 34.8400 | 34.8700 | 34.5210 | 34.8400 | 34.8400 | - |
12 Dec 2022 | 34.7080 | 34.8400 | 34.6900 | 34.7080 | 34.7080 | - |
09 Dec 2022 | 34.7300 | 34.8200 | 34.6490 | 34.7300 | 34.7300 | - |
08 Dec 2022 | 34.9000 | 34.9100 | 34.6400 | 34.9000 | 34.9000 | - |
07 Dec 2022 | 35.0370 | 35.1600 | 34.8900 | 35.0370 | 35.0370 | - |
06 Dec 2022 | 35.0400 | 35.1400 | 34.8960 | 35.0400 | 35.0400 | - |
05 Dec 2022 | 34.6700 | 35.0300 | 34.5690 | 34.6700 | 34.6700 | - |
02 Dec 2022 | 34.7900 | 35.0040 | 34.6800 | 34.7900 | 34.7900 | - |
01 Dec 2022 | 35.0700 | 35.0850 | 34.7510 | 35.0700 | 35.0700 | - |
30 Nov 2022 | 35.4170 | 35.5200 | 35.1600 | 35.4170 | 35.4170 | - |
29 Nov 2022 | 35.7840 | 35.8100 | 35.3300 | 35.7840 | 35.7840 | - |
28 Nov 2022 | 35.9560 | 36.0650 | 35.5000 | 35.9560 | 35.9560 | - |
25 Nov 2022 | 35.7800 | 35.8400 | 35.5530 | 35.7800 | 35.7800 | - |
24 Nov 2022 | 35.9800 | 36.0500 | 35.6640 | 35.9800 | 35.9800 | - |
23 Nov 2022 | 36.0900 | 36.2800 | 36.0010 | 36.0900 | 36.0900 | - |
22 Nov 2022 | 36.2900 | 36.2870 | 36.0200 | 36.2900 | 36.2900 | - |
21 Nov 2022 | 35.7550 | 36.2800 | 35.7530 | 35.7550 | 35.7550 | - |
18 Nov 2022 | 35.8400 | 35.9000 | 35.6700 | 35.8400 | 35.8400 | - |
17 Nov 2022 | 35.8020 | 36.0200 | 35.6930 | 35.8020 | 35.8020 | - |
16 Nov 2022 | 35.5430 | 35.8210 | 35.5040 | 35.5430 | 35.5430 | - |
15 Nov 2022 | 35.6840 | 35.7500 | 35.3750 | 35.6840 | 35.6840 | - |
14 Nov 2022 | 36.0180 | 36.0230 | 35.6980 | 36.0180 | 36.0180 | - |
11 Nov 2022 | 36.1600 | 36.1900 | 35.6790 | 36.1600 | 36.1600 | - |
10 Nov 2022 | 36.8600 | 36.9700 | 36.1980 | 36.8600 | 36.8600 | - |
09 Nov 2022 | 36.9100 | 36.9600 | 36.6690 | 36.9100 | 36.9100 | - |
08 Nov 2022 | 37.3000 | 37.3900 | 36.9200 | 37.3000 | 37.3000 | - |
07 Nov 2022 | 37.4330 | 37.5000 | 37.2550 | 37.4330 | 37.4330 | - |
04 Nov 2022 | 38.0120 | 38.0120 | 37.3400 | 38.0120 | 38.0120 | - |
03 Nov 2022 | 37.8330 | 38.0400 | 37.7300 | 37.8330 | 37.8330 | - |
02 Nov 2022 | 37.7070 | 37.7700 | 37.5300 | 37.7070 | 37.7070 | - |
01 Nov 2022 | 38.0600 | 38.0700 | 37.6260 | 38.0600 | 38.0600 | - |
31 Oct 2022 | 37.8680 | 38.1350 | 37.8780 | 37.8680 | 37.8680 | - |
27 Oct 2022 | 37.7900 | 38.0000 | 37.6540 | 37.7900 | 37.7900 | - |
26 Oct 2022 | 37.7000 | 37.8700 | 37.6070 | 37.7000 | 37.7000 | - |
25 Oct 2022 | 37.9500 | 38.1000 | 37.6550 | 37.9500 | 37.9500 | - |
24 Oct 2022 | 38.2100 | 38.3220 | 37.9170 | 38.2100 | 38.2100 | - |
23 Oct 2022 | 38.0500 | 38.2320 | 37.9450 | 38.0500 | 38.0500 | - |
20 Oct 2022 | 38.2000 | 38.4010 | 38.0690 | 38.2000 | 38.2000 | - |
19 Oct 2022 | 38.3000 | 38.4540 | 37.9700 | 38.3000 | 38.3000 | - |
18 Oct 2022 | 38.0700 | 38.3600 | 37.9490 | 38.0700 | 38.0700 | - |
17 Oct 2022 | 38.0800 | 38.1700 | 37.9160 | 38.0800 | 38.0800 | - |
16 Oct 2022 | 38.2800 | 38.3000 | 37.9800 | 38.2800 | 38.2800 | - |
13 Oct 2022 | 38.0200 | 38.2900 | 37.7070 | 38.0200 | 38.0200 | - |
12 Oct 2022 | 37.8900 | 38.2900 | 37.7450 | 37.8900 | 37.8900 | - |
11 Oct 2022 | 38.0900 | 38.2800 | 37.9180 | 38.0900 | 38.0900 | - |
10 Oct 2022 | 37.9900 | 38.2100 | 37.9170 | 37.9900 | 37.9900 | - |
09 Oct 2022 | 37.5900 | 38.0000 | 37.5720 | 37.5900 | 37.5900 | - |
06 Oct 2022 | 37.3280 | 37.6200 | 37.3170 | 37.3280 | 37.3280 | - |
05 Oct 2022 | 37.4400 | 37.4700 | 37.0950 | 37.4400 | 37.4400 | - |
04 Oct 2022 | 37.4060 | 37.5900 | 37.1600 | 37.4060 | 37.4060 | - |
03 Oct 2022 | 37.7960 | 37.9500 | 37.3720 | 37.7960 | 37.7960 | - |
02 Oct 2022 | 37.8230 | 38.1440 | 37.7900 | 37.8230 | 37.8230 | - |
29 Sept 2022 | 37.8620 | 38.0190 | 37.6400 | 37.8620 | 37.8620 | - |
28 Sept 2022 | 37.9100 | 38.2900 | 37.8250 | 37.9100 | 37.9100 | - |
27 Sept 2022 | 37.9700 | 38.4440 | 37.9500 | 37.9700 | 37.9700 | - |
26 Sept 2022 | 37.9490 | 37.9800 | 37.8190 | 37.9490 | 37.9490 | - |
25 Sept 2022 | 37.5800 | 37.9300 | 37.5800 | 37.5800 | 37.5800 | - |
22 Sept 2022 | 37.3700 | 37.5800 | 37.1950 | 37.3700 | 37.3700 | - |
21 Sept 2022 | 37.2100 | 37.4500 | 37.1640 | 37.2100 | 37.2100 | - |
20 Sept 2022 | 36.9800 | 37.1900 | 36.9700 | 36.9800 | 36.9800 | - |
19 Sept 2022 | 36.9000 | 37.0700 | 36.8050 | 36.9000 | 36.9000 | - |
18 Sept 2022 | 36.8000 | 37.0350 | 36.7600 | 36.8000 | 36.8000 | - |
15 Sept 2022 | 36.9400 | 37.0900 | 36.8550 | 36.9400 | 36.9400 | - |
14 Sept 2022 | 36.6300 | 36.9400 | 36.5750 | 36.6300 | 36.6300 | - |
13 Sept 2022 | 36.6000 | 36.7300 | 36.5450 | 36.6000 | 36.6000 | - |
12 Sept 2022 | 36.2680 | 36.5800 | 36.1680 | 36.2680 | 36.2680 | - |
11 Sept 2022 | 36.3700 | 36.4800 | 36.2450 | 36.3700 | 36.3700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |