Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 45.00 | 48.00 | 44.00 | 45.50 | 45.50 | 3,322,790 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 42.50 | 43.00 | 41.00 | 41.50 | 41.50 | 736,051 |
27 Jan 2023 | 42.25 | 43.00 | 41.55 | 42.00 | 42.00 | 251,475 |
26 Jan 2023 | 42.25 | 43.00 | 41.50 | 42.25 | 42.25 | 799,159 |
25 Jan 2023 | 42.50 | 43.50 | 41.50 | 41.50 | 41.50 | 614,992 |
24 Jan 2023 | 42.50 | 45.00 | 42.67 | 44.00 | 44.00 | 352,617 |
23 Jan 2023 | 42.75 | 44.00 | 41.50 | 44.00 | 44.00 | 1,310,712 |
20 Jan 2023 | 41.50 | 44.00 | 41.50 | 42.75 | 42.75 | 964,500 |
19 Jan 2023 | 41.25 | 42.00 | 41.01 | 41.60 | 41.60 | 707,783 |
18 Jan 2023 | 41.25 | 42.00 | 40.84 | 41.50 | 41.50 | 390,128 |
17 Jan 2023 | 40.75 | 41.50 | 40.00 | 41.20 | 41.20 | 1,082,087 |
16 Jan 2023 | 43.50 | 44.00 | 40.00 | 41.10 | 41.10 | 3,270,700 |
13 Jan 2023 | 43.00 | 44.40 | 42.00 | 42.50 | 42.50 | 509,737 |
12 Jan 2023 | 42.00 | 43.50 | 42.00 | 42.50 | 42.50 | 1,013,930 |
11 Jan 2023 | 41.75 | 43.00 | 41.00 | 42.00 | 42.00 | 484,966 |
10 Jan 2023 | 42.00 | 43.00 | 42.00 | 42.25 | 42.25 | 725,745 |
09 Jan 2023 | 41.50 | 44.00 | 41.00 | 42.50 | 42.50 | 957,348 |
06 Jan 2023 | 41.00 | 42.00 | 40.00 | 41.50 | 41.50 | 459,221 |
05 Jan 2023 | 41.00 | 42.00 | 40.51 | 41.50 | 41.50 | 821,110 |
04 Jan 2023 | 42.50 | 42.80 | 41.00 | 41.00 | 41.00 | 640,190 |
03 Jan 2023 | 42.00 | 44.00 | 41.00 | 43.00 | 43.00 | 2,049,793 |
30 Dec 2022 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | 521,590 |
29 Dec 2022 | 40.50 | 42.00 | 39.11 | 41.00 | 41.00 | 377,462 |
28 Dec 2022 | 39.50 | 43.00 | 39.80 | 40.80 | 40.80 | 1,173,693 |
23 Dec 2022 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 188,367 |
22 Dec 2022 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | 1,275,827 |
21 Dec 2022 | 39.00 | 41.00 | 38.52 | 40.00 | 40.00 | 314,311 |
20 Dec 2022 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | 728,455 |
19 Dec 2022 | 39.50 | 39.48 | 37.00 | 37.00 | 37.00 | 275,139 |
16 Dec 2022 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 853,959 |
15 Dec 2022 | 38.50 | 41.90 | 36.50 | 39.50 | 39.50 | 2,060,256 |
14 Dec 2022 | 37.50 | 38.50 | 36.76 | 37.20 | 37.20 | 574,281 |
13 Dec 2022 | 37.50 | 38.00 | 37.00 | 37.80 | 37.80 | 454,066 |
12 Dec 2022 | 37.00 | 38.00 | 35.50 | 37.10 | 37.10 | 700,140 |
09 Dec 2022 | 36.00 | 38.00 | 34.35 | 37.50 | 37.50 | 1,584,815 |
08 Dec 2022 | 38.50 | 39.00 | 37.50 | 38.60 | 38.60 | 1,286,656 |
07 Dec 2022 | 38.50 | 39.50 | 36.40 | 39.50 | 39.50 | 2,026,515 |
06 Dec 2022 | 40.25 | 40.50 | 39.00 | 39.25 | 39.25 | 783,683 |
05 Dec 2022 | 41.50 | 42.00 | 40.00 | 40.50 | 40.50 | 1,155,380 |
02 Dec 2022 | 42.00 | 42.34 | 41.07 | 41.50 | 41.50 | 313,017 |
01 Dec 2022 | 42.50 | 42.67 | 41.19 | 42.00 | 42.00 | 471,648 |
30 Nov 2022 | 41.50 | 43.00 | 41.31 | 42.50 | 42.50 | 889,574 |
29 Nov 2022 | 41.00 | 41.85 | 40.26 | 41.50 | 41.50 | 656,930 |
28 Nov 2022 | 42.00 | 42.00 | 39.00 | 40.50 | 40.50 | 1,961,089 |
25 Nov 2022 | 42.25 | 42.63 | 41.51 | 42.00 | 42.00 | 1,337,487 |
24 Nov 2022 | 43.25 | 43.40 | 42.00 | 42.00 | 42.00 | 459,306 |
23 Nov 2022 | 45.00 | 45.18 | 43.15 | 43.25 | 43.25 | 832,520 |
22 Nov 2022 | 43.00 | 45.00 | 42.48 | 43.00 | 43.00 | 620,722 |
21 Nov 2022 | 44.50 | 44.50 | 41.00 | 42.00 | 42.00 | 1,375,456 |
18 Nov 2022 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | 541,243 |
17 Nov 2022 | 46.50 | 48.00 | 44.00 | 46.00 | 46.00 | 2,611,849 |
16 Nov 2022 | 46.00 | 46.30 | 45.00 | 46.00 | 46.00 | 947,696 |
15 Nov 2022 | 46.50 | 47.00 | 45.00 | 46.00 | 46.00 | 786,245 |
14 Nov 2022 | 48.00 | 48.00 | 46.00 | 46.30 | 46.30 | 563,939 |
11 Nov 2022 | 46.00 | 49.00 | 46.19 | 48.00 | 48.00 | 3,008,262 |
10 Nov 2022 | 47.00 | 48.00 | 45.26 | 46.50 | 46.50 | 751,014 |
09 Nov 2022 | 51.50 | 53.00 | 47.00 | 47.00 | 47.00 | 546,780 |
08 Nov 2022 | 53.00 | 54.00 | 51.35 | 52.00 | 52.00 | 301,545 |
07 Nov 2022 | 53.00 | 54.00 | 51.00 | 53.60 | 53.60 | 946,700 |
04 Nov 2022 | 50.00 | 54.00 | 49.80 | 53.00 | 53.00 | 1,332,311 |
03 Nov 2022 | 47.50 | 51.00 | 47.14 | 49.50 | 49.50 | 2,890,105 |
02 Nov 2022 | 45.75 | 47.00 | 46.00 | 46.60 | 46.60 | 466,005 |
01 Nov 2022 | 44.25 | 46.50 | 43.50 | 46.00 | 46.00 | 4,199,304 |
31 Oct 2022 | 45.50 | 46.00 | 43.00 | 44.25 | 44.25 | 1,006,779 |
28 Oct 2022 | 46.25 | 47.00 | 45.00 | 45.00 | 45.00 | 437,715 |
27 Oct 2022 | 44.00 | 47.50 | 43.88 | 46.75 | 46.75 | 1,099,592 |
26 Oct 2022 | 44.00 | 45.00 | 43.00 | 44.20 | 44.20 | 453,374 |
25 Oct 2022 | 43.75 | 45.00 | 43.21 | 44.20 | 44.20 | 374,793 |
24 Oct 2022 | 43.00 | 44.00 | 41.65 | 43.25 | 43.25 | 909,530 |
21 Oct 2022 | 42.25 | 44.03 | 41.60 | 43.70 | 43.70 | 686,763 |
20 Oct 2022 | 39.75 | 42.00 | 39.75 | 41.50 | 41.50 | 467,802 |
19 Oct 2022 | 39.75 | 40.00 | 38.00 | 39.50 | 39.50 | 1,122,291 |
18 Oct 2022 | 40.00 | 40.60 | 39.00 | 39.25 | 39.25 | 1,023,152 |
17 Oct 2022 | 40.00 | 41.00 | 39.39 | 40.00 | 40.00 | 108,406 |
14 Oct 2022 | 39.75 | 40.99 | 39.00 | 40.00 | 40.00 | 725,200 |
13 Oct 2022 | 39.75 | 40.50 | 37.06 | 40.20 | 40.20 | 2,289,639 |
12 Oct 2022 | 41.50 | 41.10 | 39.50 | 40.00 | 40.00 | 881,505 |
11 Oct 2022 | 41.75 | 42.00 | 41.00 | 41.50 | 41.50 | 783,776 |
10 Oct 2022 | 43.25 | 44.00 | 41.50 | 41.70 | 41.70 | 671,416 |
07 Oct 2022 | 42.50 | 43.50 | 42.00 | 43.25 | 43.25 | 773,491 |
06 Oct 2022 | 42.50 | 44.00 | 42.00 | 42.80 | 42.80 | 425,561 |
05 Oct 2022 | 41.50 | 43.00 | 41.33 | 42.30 | 42.30 | 362,177 |
04 Oct 2022 | 40.00 | 42.00 | 39.00 | 42.00 | 42.00 | 1,724,977 |
03 Oct 2022 | 38.50 | 40.00 | 38.01 | 39.50 | 39.50 | 1,524,733 |
30 Sept 2022 | 39.50 | 40.00 | 38.00 | 38.50 | 38.50 | 1,517,829 |
29 Sept 2022 | 40.50 | 40.00 | 39.00 | 39.50 | 39.50 | 855,080 |
28 Sept 2022 | 39.00 | 40.00 | 37.03 | 39.50 | 39.50 | 1,451,962 |
27 Sept 2022 | 38.50 | 39.44 | 37.00 | 39.00 | 39.00 | 1,384,415 |
26 Sept 2022 | 41.00 | 40.90 | 38.00 | 38.50 | 38.50 | 1,798,586 |
23 Sept 2022 | 44.00 | 44.40 | 40.00 | 41.50 | 41.50 | 841,388 |
22 Sept 2022 | 45.50 | 45.15 | 42.22 | 44.50 | 44.50 | 1,113,237 |
21 Sept 2022 | 45.00 | 46.15 | 45.15 | 45.50 | 45.50 | 1,127,399 |
20 Sept 2022 | 47.00 | 48.00 | 44.22 | 46.00 | 46.00 | 2,239,165 |
16 Sept 2022 | 48.00 | 48.50 | 47.00 | 47.50 | 47.50 | 1,098,356 |
15 Sept 2022 | 48.50 | 50.00 | 48.13 | 48.20 | 48.20 | 1,171,594 |
14 Sept 2022 | 47.00 | 49.00 | 46.10 | 48.00 | 48.00 | 1,079,677 |
13 Sept 2022 | 48.00 | 49.50 | 46.51 | 47.00 | 47.00 | 732,659 |
12 Sept 2022 | 46.10 | 49.00 | 46.10 | 47.50 | 47.50 | 1,174,900 |
09 Sept 2022 | 43.75 | 47.00 | 43.50 | 47.00 | 47.00 | 1,613,603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |