Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 43.00 | 43.00 | 41.70 | 42.10 | 42.10 | 5,793 |
02 Feb 2023 | 43.00 | 43.10 | 42.70 | 42.90 | 42.90 | 3,803 |
01 Feb 2023 | 43.30 | 43.30 | 43.00 | 43.10 | 43.10 | 1,025 |
31 Jan 2023 | 43.80 | 43.80 | 43.20 | 43.30 | 43.30 | 1,391 |
30 Jan 2023 | 44.00 | 44.00 | 43.30 | 43.80 | 43.80 | 2,885 |
27 Jan 2023 | 44.10 | 44.10 | 43.90 | 43.90 | 43.90 | 1,397 |
26 Jan 2023 | 44.10 | 44.30 | 44.00 | 44.10 | 44.10 | 2,176 |
25 Jan 2023 | 43.40 | 44.10 | 43.40 | 44.00 | 44.00 | 1,724 |
24 Jan 2023 | 43.30 | 43.50 | 43.20 | 43.50 | 43.50 | 2,859 |
23 Jan 2023 | 43.00 | 43.50 | 43.00 | 43.20 | 43.20 | 737 |
20 Jan 2023 | 43.10 | 43.10 | 42.70 | 43.00 | 43.00 | 4,555 |
19 Jan 2023 | 43.90 | 44.20 | 43.40 | 43.40 | 43.40 | 2,625 |
18 Jan 2023 | 44.50 | 44.70 | 43.90 | 44.00 | 44.00 | 2,080 |
17 Jan 2023 | 43.70 | 45.20 | 43.70 | 44.80 | 44.80 | 7,483 |
16 Jan 2023 | 43.20 | 44.00 | 43.20 | 43.60 | 43.60 | 1,677 |
13 Jan 2023 | 43.70 | 44.10 | 43.00 | 43.20 | 43.20 | 11,866 |
12 Jan 2023 | 43.40 | 44.00 | 43.40 | 43.50 | 43.50 | 10,938 |
11 Jan 2023 | 44.80 | 44.80 | 42.10 | 43.30 | 43.30 | 7,560 |
10 Jan 2023 | 44.70 | 45.20 | 44.60 | 45.10 | 45.10 | 7,812 |
09 Jan 2023 | 43.20 | 44.50 | 43.20 | 44.50 | 44.50 | 4,803 |
06 Jan 2023 | 42.00 | 43.20 | 42.00 | 42.80 | 42.80 | 3,671 |
05 Jan 2023 | 42.00 | 42.40 | 42.00 | 42.20 | 42.20 | 4,475 |
04 Jan 2023 | 42.30 | 43.00 | 42.00 | 42.60 | 42.60 | 3,032 |
03 Jan 2023 | 40.90 | 42.30 | 40.90 | 42.30 | 42.30 | 2,311 |
02 Jan 2023 | 40.70 | 41.00 | 40.70 | 40.80 | 40.80 | 1,931 |
30 Dec 2022 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | 1,807 |
29 Dec 2022 | 40.00 | 41.10 | 40.00 | 41.00 | 41.00 | 3,647 |
28 Dec 2022 | 39.50 | 40.10 | 39.30 | 40.00 | 40.00 | 8,486 |
27 Dec 2022 | 40.50 | 40.50 | 39.70 | 39.80 | 39.80 | 6,661 |
23 Dec 2022 | 40.40 | 40.40 | 39.30 | 39.40 | 39.40 | 1,029 |
22 Dec 2022 | 39.70 | 40.20 | 39.40 | 40.20 | 40.20 | 3,813 |
21 Dec 2022 | 39.10 | 39.70 | 39.10 | 39.60 | 39.60 | 652 |
20 Dec 2022 | 39.70 | 39.80 | 39.00 | 39.00 | 39.00 | 4,523 |
19 Dec 2022 | 39.70 | 39.80 | 39.50 | 39.50 | 39.50 | 3,407 |
16 Dec 2022 | 39.20 | 39.40 | 39.00 | 39.40 | 39.40 | 8,992 |
15 Dec 2022 | 39.20 | 39.40 | 39.00 | 39.00 | 39.00 | 2,761 |
14 Dec 2022 | 39.00 | 39.60 | 39.00 | 39.10 | 39.10 | 2,026 |
13 Dec 2022 | 39.30 | 39.40 | 39.00 | 39.10 | 39.10 | 1,616 |
12 Dec 2022 | 39.20 | 39.30 | 38.70 | 39.30 | 39.30 | 8,050 |
09 Dec 2022 | 38.70 | 39.20 | 38.70 | 38.90 | 38.90 | 10,439 |
08 Dec 2022 | 39.00 | 39.10 | 38.80 | 38.80 | 38.80 | 6,201 |
07 Dec 2022 | 39.00 | 39.30 | 38.90 | 39.00 | 39.00 | 3,698 |
06 Dec 2022 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | 1,365 |
05 Dec 2022 | 39.20 | 39.30 | 39.00 | 39.30 | 39.30 | 603 |
02 Dec 2022 | 38.70 | 39.30 | 38.70 | 39.00 | 39.00 | 1,412 |
01 Dec 2022 | 39.30 | 39.30 | 38.50 | 38.50 | 38.50 | 2,263 |
30 Nov 2022 | 39.60 | 39.60 | 38.80 | 38.90 | 38.90 | 5,761 |
29 Nov 2022 | 39.70 | 39.80 | 39.60 | 39.70 | 39.70 | 493 |
28 Nov 2022 | 40.40 | 40.40 | 39.70 | 39.70 | 39.70 | 33,510 |
25 Nov 2022 | 39.80 | 40.00 | 39.40 | 40.00 | 40.00 | 1,866 |
24 Nov 2022 | 39.20 | 39.90 | 39.20 | 39.40 | 39.40 | 2,211 |
23 Nov 2022 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | 2,850 |
22 Nov 2022 | 38.50 | 38.60 | 38.50 | 38.60 | 38.60 | 1,153 |
21 Nov 2022 | 38.50 | 38.70 | 38.40 | 38.60 | 38.60 | 1,487 |
18 Nov 2022 | 38.40 | 38.50 | 38.30 | 38.40 | 38.40 | 1,304 |
17 Nov 2022 | 39.30 | 39.30 | 38.10 | 38.40 | 38.40 | 2,068 |
16 Nov 2022 | 39.20 | 39.30 | 39.20 | 39.20 | 39.20 | 2,002 |
15 Nov 2022 | 39.50 | 39.50 | 39.10 | 39.20 | 39.20 | 1,591 |
14 Nov 2022 | 39.30 | 40.30 | 39.20 | 40.30 | 40.30 | 4,978 |
11 Nov 2022 | 38.60 | 39.20 | 38.50 | 39.10 | 39.10 | 1,734 |
10 Nov 2022 | 38.20 | 38.70 | 38.10 | 38.60 | 38.60 | 1,175 |
09 Nov 2022 | 37.90 | 38.20 | 37.80 | 38.20 | 38.20 | 1,934 |
08 Nov 2022 | 37.50 | 37.90 | 37.30 | 37.90 | 37.90 | 1,347 |
07 Nov 2022 | 37.10 | 37.60 | 37.00 | 37.60 | 37.60 | 2,667 |
04 Nov 2022 | 37.10 | 37.40 | 36.80 | 37.00 | 37.00 | 17,373 |
03 Nov 2022 | 36.80 | 37.30 | 36.70 | 37.00 | 37.00 | 1,932 |
02 Nov 2022 | 37.40 | 37.40 | 36.60 | 36.80 | 36.80 | 2,416 |
01 Nov 2022 | 37.30 | 37.50 | 37.00 | 37.30 | 37.30 | 1,829 |
31 Oct 2022 | 37.40 | 37.40 | 36.80 | 37.10 | 37.10 | 4,125 |
28 Oct 2022 | 37.00 | 37.10 | 36.90 | 37.10 | 37.10 | 474 |
27 Oct 2022 | 36.60 | 37.00 | 36.40 | 37.00 | 37.00 | 1,410 |
26 Oct 2022 | 37.10 | 37.10 | 36.50 | 36.70 | 36.70 | 986 |
25 Oct 2022 | 37.10 | 37.60 | 36.80 | 37.00 | 37.00 | 2,435 |
24 Oct 2022 | 36.70 | 37.10 | 36.60 | 36.80 | 36.80 | 2,654 |
21 Oct 2022 | 37.20 | 37.30 | 36.30 | 36.80 | 36.80 | 2,040 |
20 Oct 2022 | 36.20 | 38.10 | 36.20 | 37.20 | 37.20 | 35,686 |
19 Oct 2022 | 35.90 | 36.40 | 35.90 | 36.20 | 36.20 | 955 |
18 Oct 2022 | 36.00 | 36.20 | 35.50 | 36.00 | 36.00 | 5,189 |
17 Oct 2022 | 35.90 | 36.20 | 35.80 | 36.00 | 36.00 | 7,435 |
14 Oct 2022 | 35.80 | 36.30 | 35.60 | 35.90 | 35.90 | 4,409 |
13 Oct 2022 | 34.60 | 35.50 | 34.50 | 35.50 | 35.50 | 11,688 |
12 Oct 2022 | 34.80 | 34.80 | 34.50 | 34.50 | 34.50 | 1,250 |
11 Oct 2022 | 34.70 | 34.80 | 34.50 | 34.50 | 34.50 | 934 |
10 Oct 2022 | 35.20 | 35.20 | 34.50 | 34.50 | 34.50 | 3,200 |
07 Oct 2022 | 35.60 | 35.60 | 35.10 | 35.10 | 35.10 | 955 |
06 Oct 2022 | 34.70 | 35.60 | 34.70 | 35.60 | 35.60 | 3,917 |
05 Oct 2022 | 36.00 | 36.00 | 34.40 | 34.90 | 34.90 | 4,035 |
04 Oct 2022 | 36.00 | 36.20 | 35.20 | 36.00 | 36.00 | 6,462 |
03 Oct 2022 | 34.60 | 36.00 | 34.00 | 35.80 | 35.80 | 5,458 |
30 Sept 2022 | 36.90 | 37.00 | 35.00 | 35.30 | 35.30 | 7,103 |
29 Sept 2022 | 37.80 | 37.80 | 36.90 | 36.90 | 36.90 | 2,671 |
28 Sept 2022 | 38.50 | 38.50 | 37.60 | 37.80 | 37.80 | 6,645 |
27 Sept 2022 | 38.60 | 38.80 | 38.10 | 38.50 | 38.50 | 4,626 |
26 Sept 2022 | 39.40 | 39.40 | 38.50 | 38.50 | 38.50 | 2,718 |
23 Sept 2022 | 39.70 | 39.90 | 39.00 | 39.50 | 39.50 | 1,827 |
22 Sept 2022 | 39.90 | 40.00 | 39.50 | 39.60 | 39.60 | 1,706 |
21 Sept 2022 | 39.80 | 40.10 | 39.80 | 39.90 | 39.90 | 4,145 |
20 Sept 2022 | 39.70 | 40.80 | 39.70 | 39.90 | 39.90 | 22,833 |
19 Sept 2022 | 39.20 | 39.70 | 38.70 | 39.70 | 39.70 | 1,929 |
16 Sept 2022 | 39.40 | 39.70 | 38.70 | 38.70 | 38.70 | 3,024 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |