Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 39.27 | 39.27 | 37.73 | 39.15 | 39.15 | 133,302 |
06 Feb 2023 | 39.04 | 39.93 | 38.59 | 39.19 | 39.19 | 528,300 |
03 Feb 2023 | 38.14 | 39.49 | 37.91 | 39.19 | 39.19 | 207,600 |
02 Feb 2023 | 39.49 | 39.94 | 37.44 | 38.34 | 38.34 | 496,800 |
01 Feb 2023 | 39.13 | 39.84 | 38.53 | 39.18 | 39.18 | 350,100 |
31 Jan 2023 | 38.40 | 39.43 | 38.32 | 39.09 | 39.09 | 395,900 |
30 Jan 2023 | 37.40 | 38.27 | 37.20 | 38.00 | 38.00 | 251,700 |
27 Jan 2023 | 38.27 | 39.37 | 37.62 | 37.65 | 37.65 | 314,000 |
26 Jan 2023 | 37.96 | 38.60 | 37.49 | 38.15 | 38.15 | 235,300 |
25 Jan 2023 | 36.36 | 37.84 | 36.01 | 37.70 | 37.70 | 283,900 |
24 Jan 2023 | 36.15 | 36.88 | 35.55 | 36.51 | 36.51 | 258,600 |
23 Jan 2023 | 36.43 | 36.77 | 36.00 | 36.15 | 36.15 | 226,600 |
20 Jan 2023 | 35.95 | 36.63 | 35.79 | 36.48 | 36.48 | 414,000 |
19 Jan 2023 | 35.97 | 36.88 | 35.65 | 35.67 | 35.67 | 374,400 |
18 Jan 2023 | 36.14 | 36.82 | 35.61 | 35.93 | 35.93 | 172,600 |
17 Jan 2023 | 36.07 | 36.80 | 35.56 | 36.20 | 36.20 | 244,200 |
13 Jan 2023 | 36.52 | 38.03 | 36.00 | 36.20 | 36.20 | 358,600 |
12 Jan 2023 | 36.03 | 37.59 | 35.76 | 36.55 | 36.55 | 762,700 |
11 Jan 2023 | 36.98 | 37.11 | 35.88 | 36.29 | 36.29 | 502,600 |
10 Jan 2023 | 36.96 | 37.80 | 36.48 | 37.12 | 37.12 | 631,300 |
09 Jan 2023 | 38.37 | 38.37 | 34.67 | 36.94 | 36.94 | 936,000 |
06 Jan 2023 | 38.34 | 39.14 | 37.78 | 38.26 | 38.26 | 283,200 |
05 Jan 2023 | 37.26 | 38.64 | 36.90 | 38.18 | 38.18 | 447,000 |
04 Jan 2023 | 37.93 | 38.34 | 37.47 | 37.75 | 37.75 | 315,300 |
03 Jan 2023 | 39.60 | 39.85 | 37.24 | 37.26 | 37.26 | 439,600 |
30 Dec 2022 | 39.13 | 39.46 | 38.38 | 39.43 | 39.43 | 183,900 |
29 Dec 2022 | 38.34 | 39.86 | 37.90 | 39.17 | 39.17 | 234,400 |
28 Dec 2022 | 37.83 | 38.50 | 37.42 | 38.10 | 38.10 | 232,300 |
27 Dec 2022 | 38.37 | 38.37 | 37.47 | 37.70 | 37.70 | 213,400 |
23 Dec 2022 | 38.97 | 39.35 | 36.78 | 38.08 | 38.08 | 418,600 |
22 Dec 2022 | 38.99 | 39.65 | 38.97 | 39.10 | 39.10 | 329,800 |
21 Dec 2022 | 38.50 | 39.93 | 38.37 | 39.20 | 39.20 | 357,500 |
20 Dec 2022 | 37.90 | 38.60 | 37.62 | 38.36 | 38.36 | 533,800 |
19 Dec 2022 | 39.12 | 39.12 | 37.74 | 38.11 | 38.11 | 343,600 |
16 Dec 2022 | 38.01 | 38.99 | 37.63 | 38.83 | 38.83 | 344,900 |
15 Dec 2022 | 38.60 | 38.80 | 37.71 | 38.17 | 38.17 | 302,700 |
14 Dec 2022 | 38.88 | 40.06 | 38.13 | 38.74 | 38.74 | 520,400 |
13 Dec 2022 | 38.71 | 38.86 | 37.75 | 38.07 | 38.07 | 428,500 |
12 Dec 2022 | 36.82 | 38.45 | 36.34 | 38.19 | 38.19 | 793,000 |
09 Dec 2022 | 36.34 | 37.28 | 35.83 | 36.20 | 36.20 | 311,500 |
08 Dec 2022 | 36.14 | 37.36 | 35.64 | 36.53 | 36.53 | 340,500 |
07 Dec 2022 | 37.90 | 38.00 | 35.92 | 36.02 | 36.02 | 286,200 |
06 Dec 2022 | 38.54 | 38.62 | 37.45 | 37.99 | 37.99 | 309,600 |
05 Dec 2022 | 38.96 | 39.30 | 38.35 | 38.83 | 38.83 | 254,400 |
02 Dec 2022 | 36.72 | 38.90 | 36.48 | 38.89 | 38.89 | 400,300 |
01 Dec 2022 | 36.97 | 37.42 | 36.17 | 36.93 | 36.93 | 410,100 |
30 Nov 2022 | 36.35 | 37.44 | 35.88 | 36.88 | 36.88 | 786,900 |
29 Nov 2022 | 36.34 | 37.19 | 36.17 | 36.39 | 36.39 | 286,700 |
28 Nov 2022 | 35.30 | 36.51 | 35.30 | 36.47 | 36.47 | 384,200 |
25 Nov 2022 | 34.18 | 35.05 | 34.11 | 34.81 | 34.81 | 75,000 |
23 Nov 2022 | 34.81 | 35.49 | 34.15 | 34.37 | 34.37 | 411,500 |
22 Nov 2022 | 34.13 | 34.76 | 33.70 | 34.69 | 34.69 | 243,500 |
21 Nov 2022 | 34.23 | 34.47 | 33.46 | 34.00 | 34.00 | 385,400 |
18 Nov 2022 | 33.91 | 34.87 | 33.78 | 34.32 | 34.32 | 276,000 |
17 Nov 2022 | 32.97 | 33.60 | 32.51 | 33.47 | 33.47 | 168,500 |
16 Nov 2022 | 34.85 | 34.99 | 33.06 | 33.06 | 33.06 | 346,200 |
15 Nov 2022 | 35.07 | 36.09 | 34.71 | 34.79 | 34.79 | 424,500 |
14 Nov 2022 | 34.44 | 35.01 | 33.47 | 34.29 | 34.29 | 350,500 |
11 Nov 2022 | 34.56 | 35.26 | 33.79 | 34.41 | 34.41 | 597,600 |
10 Nov 2022 | 34.14 | 35.78 | 33.96 | 34.80 | 34.80 | 362,800 |
09 Nov 2022 | 34.50 | 35.42 | 31.79 | 33.06 | 33.06 | 905,400 |
08 Nov 2022 | 35.12 | 36.65 | 34.81 | 35.40 | 35.40 | 625,500 |
07 Nov 2022 | 35.73 | 36.36 | 34.72 | 34.77 | 34.77 | 368,500 |
04 Nov 2022 | 36.87 | 36.87 | 34.85 | 35.70 | 35.70 | 272,200 |
03 Nov 2022 | 36.59 | 37.23 | 35.75 | 36.57 | 36.57 | 472,800 |
02 Nov 2022 | 37.12 | 37.74 | 36.16 | 36.93 | 36.93 | 633,100 |
01 Nov 2022 | 37.00 | 38.61 | 36.58 | 37.12 | 37.12 | 253,000 |
31 Oct 2022 | 37.38 | 37.94 | 36.35 | 36.57 | 36.57 | 276,300 |
28 Oct 2022 | 36.48 | 37.47 | 36.02 | 37.34 | 37.34 | 361,400 |
27 Oct 2022 | 36.82 | 37.03 | 35.90 | 36.36 | 36.36 | 221,600 |
26 Oct 2022 | 36.84 | 37.35 | 36.07 | 36.48 | 36.48 | 186,600 |
25 Oct 2022 | 35.91 | 36.74 | 35.48 | 36.62 | 36.62 | 335,400 |
24 Oct 2022 | 36.38 | 36.39 | 35.25 | 35.65 | 35.65 | 333,600 |
21 Oct 2022 | 36.23 | 36.53 | 35.65 | 36.20 | 36.20 | 207,500 |
20 Oct 2022 | 35.12 | 37.06 | 35.09 | 36.15 | 36.15 | 429,200 |
19 Oct 2022 | 35.88 | 35.92 | 34.85 | 35.12 | 35.12 | 205,100 |
18 Oct 2022 | 35.12 | 36.13 | 35.12 | 35.52 | 35.52 | 183,100 |
17 Oct 2022 | 34.89 | 35.59 | 34.69 | 34.76 | 34.76 | 132,900 |
14 Oct 2022 | 36.33 | 36.65 | 34.53 | 34.67 | 34.67 | 464,300 |
13 Oct 2022 | 34.74 | 36.41 | 34.33 | 36.13 | 36.13 | 194,700 |
12 Oct 2022 | 34.72 | 35.60 | 34.30 | 35.44 | 35.44 | 176,200 |
11 Oct 2022 | 35.00 | 35.88 | 34.03 | 34.67 | 34.67 | 198,900 |
10 Oct 2022 | 36.44 | 36.46 | 34.39 | 34.49 | 34.49 | 591,700 |
07 Oct 2022 | 38.16 | 38.71 | 36.68 | 36.69 | 36.69 | 341,000 |
06 Oct 2022 | 37.03 | 38.38 | 36.65 | 38.30 | 38.30 | 191,100 |
05 Oct 2022 | 36.73 | 37.80 | 36.11 | 37.13 | 37.13 | 379,600 |
04 Oct 2022 | 36.75 | 38.41 | 36.66 | 36.96 | 36.96 | 393,900 |
03 Oct 2022 | 36.34 | 36.34 | 35.11 | 36.04 | 36.04 | 650,500 |
30 Sept 2022 | 35.86 | 37.50 | 35.86 | 36.10 | 36.10 | 615,400 |
29 Sept 2022 | 36.35 | 36.65 | 35.34 | 35.89 | 35.89 | 255,500 |
28 Sept 2022 | 36.39 | 37.06 | 35.70 | 36.50 | 36.50 | 338,900 |
27 Sept 2022 | 36.34 | 37.30 | 35.70 | 36.00 | 36.00 | 267,100 |
26 Sept 2022 | 35.42 | 36.65 | 35.26 | 35.91 | 35.91 | 353,300 |
23 Sept 2022 | 36.76 | 36.76 | 34.92 | 35.53 | 35.53 | 343,700 |
22 Sept 2022 | 37.24 | 37.38 | 35.89 | 37.09 | 37.09 | 272,500 |
21 Sept 2022 | 37.79 | 38.84 | 37.00 | 37.46 | 37.46 | 413,700 |
20 Sept 2022 | 37.83 | 38.06 | 36.67 | 37.53 | 37.53 | 160,800 |
19 Sept 2022 | 37.07 | 38.10 | 36.15 | 37.88 | 37.88 | 433,300 |
16 Sept 2022 | 38.65 | 38.65 | 36.86 | 37.31 | 37.31 | 306,600 |
15 Sept 2022 | 38.76 | 39.56 | 38.16 | 39.30 | 39.30 | 243,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |