Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 41.50 | 42.91 | 40.70 | 42.50 | 42.50 | 194,384 |
26 Jan 2023 | 41.50 | 41.65 | 40.38 | 41.50 | 41.50 | 54,458 |
25 Jan 2023 | 41.00 | 41.60 | 40.30 | 41.50 | 41.50 | 86,498 |
24 Jan 2023 | 42.00 | 41.65 | 41.00 | 41.00 | 41.00 | 38,789 |
23 Jan 2023 | 41.50 | 43.00 | 40.36 | 42.00 | 42.00 | 196,291 |
20 Jan 2023 | 43.00 | 42.25 | 40.00 | 41.50 | 41.50 | 311,298 |
19 Jan 2023 | 43.00 | 43.30 | 41.27 | 43.00 | 43.00 | 139,537 |
18 Jan 2023 | 44.00 | 44.90 | 42.22 | 43.00 | 43.00 | 142,265 |
17 Jan 2023 | 43.50 | 44.30 | 42.15 | 44.00 | 44.00 | 81,314 |
16 Jan 2023 | 44.00 | 45.00 | 41.01 | 43.50 | 43.50 | 327,851 |
13 Jan 2023 | 43.50 | 44.70 | 42.86 | 44.00 | 44.00 | 149,750 |
12 Jan 2023 | 45.00 | 45.77 | 42.65 | 43.50 | 43.50 | 345,766 |
11 Jan 2023 | 46.00 | 45.48 | 39.02 | 45.00 | 45.00 | 921,231 |
10 Jan 2023 | 48.50 | 49.95 | 47.30 | 48.50 | 48.50 | 220,912 |
09 Jan 2023 | 48.50 | 50.00 | 47.60 | 48.50 | 48.50 | 110,236 |
06 Jan 2023 | 49.50 | 49.80 | 47.60 | 48.50 | 48.50 | 143,654 |
05 Jan 2023 | 47.00 | 51.62 | 46.66 | 49.50 | 49.50 | 414,825 |
04 Jan 2023 | 47.50 | 49.00 | 46.11 | 47.00 | 47.00 | 228,655 |
03 Jan 2023 | 47.00 | 49.70 | 46.60 | 47.50 | 47.50 | 265,998 |
30 Dec 2022 | 47.00 | 48.00 | 46.72 | 47.00 | 47.00 | 39,378 |
29 Dec 2022 | 46.00 | 48.00 | 46.12 | 47.00 | 47.00 | 72,650 |
28 Dec 2022 | 45.50 | 47.00 | 44.50 | 46.00 | 46.00 | 99,054 |
23 Dec 2022 | 44.50 | 46.64 | 44.10 | 45.50 | 45.50 | 163,988 |
22 Dec 2022 | 44.00 | 45.75 | 43.65 | 44.50 | 44.50 | 103,897 |
21 Dec 2022 | 43.50 | 44.80 | 43.56 | 44.00 | 44.00 | 18,279 |
20 Dec 2022 | 44.50 | 44.90 | 43.40 | 43.50 | 43.50 | 116,256 |
19 Dec 2022 | 43.50 | 46.70 | 43.65 | 44.50 | 44.50 | 196,138 |
16 Dec 2022 | 42.50 | 44.95 | 43.01 | 43.50 | 43.50 | 47,781 |
15 Dec 2022 | 42.50 | 43.88 | 42.72 | 42.50 | 42.50 | 24,681 |
14 Dec 2022 | 42.50 | 43.88 | 42.60 | 42.50 | 42.50 | 11,812 |
13 Dec 2022 | 42.50 | 43.88 | 41.62 | 42.50 | 42.50 | 239,556 |
12 Dec 2022 | 42.50 | 43.25 | 41.55 | 42.50 | 42.50 | 19,654 |
09 Dec 2022 | 41.50 | 43.40 | 41.15 | 42.50 | 42.50 | 112,626 |
08 Dec 2022 | 45.00 | 46.00 | 41.10 | 41.50 | 41.50 | 400,819 |
07 Dec 2022 | 45.00 | 45.50 | 44.10 | 45.00 | 45.00 | 135,964 |
06 Dec 2022 | 45.00 | 45.50 | 44.00 | 45.00 | 45.00 | 155,459 |
05 Dec 2022 | 44.00 | 46.00 | 43.45 | 45.00 | 45.00 | 318,158 |
02 Dec 2022 | 43.50 | 45.00 | 43.50 | 44.00 | 44.00 | 68,052 |
01 Dec 2022 | 43.50 | 44.75 | 42.50 | 43.50 | 43.50 | 34,939 |
30 Nov 2022 | 43.50 | 44.75 | 44.75 | 43.50 | 43.50 | 1,152 |
29 Nov 2022 | 42.00 | 43.90 | 41.20 | 43.50 | 43.50 | 114,363 |
28 Nov 2022 | 40.00 | 42.90 | 40.24 | 42.00 | 42.00 | 243,562 |
25 Nov 2022 | 40.25 | 40.52 | 39.55 | 40.00 | 40.00 | 44,497 |
24 Nov 2022 | 40.25 | 40.52 | 40.04 | 40.25 | 40.25 | 10,707 |
23 Nov 2022 | 40.00 | 40.90 | 39.41 | 40.25 | 40.25 | 108,649 |
22 Nov 2022 | 39.50 | 40.70 | 39.00 | 40.00 | 40.00 | 104,330 |
21 Nov 2022 | 42.50 | 42.45 | 39.00 | 39.50 | 39.50 | 199,532 |
18 Nov 2022 | 43.00 | 43.00 | 42.00 | 42.50 | 42.50 | 144,984 |
17 Nov 2022 | 46.00 | 45.00 | 42.20 | 43.00 | 43.00 | 471,283 |
16 Nov 2022 | 49.00 | 49.90 | 47.13 | 49.00 | 49.00 | 868,383 |
15 Nov 2022 | 50.00 | 50.50 | 48.25 | 49.00 | 49.00 | 673,443 |
14 Nov 2022 | 49.00 | 51.80 | 47.32 | 50.00 | 50.00 | 1,595,022 |
11 Nov 2022 | 45.50 | 49.75 | 45.25 | 48.00 | 48.00 | 1,621,635 |
10 Nov 2022 | 40.00 | 46.98 | 40.25 | 45.00 | 45.00 | 1,775,846 |
09 Nov 2022 | 37.50 | 40.80 | 38.00 | 40.00 | 40.00 | 114,891 |
08 Nov 2022 | 37.50 | 38.98 | 36.00 | 37.50 | 37.50 | 139,662 |
07 Nov 2022 | 37.50 | 38.65 | 37.43 | 37.50 | 37.50 | 72,708 |
04 Nov 2022 | 37.50 | 38.40 | 37.12 | 37.50 | 37.50 | 69,420 |
03 Nov 2022 | 37.50 | 38.09 | 36.03 | 37.50 | 37.50 | 32,641 |
02 Nov 2022 | 37.50 | 38.15 | 37.50 | 38.00 | 38.00 | 23,875 |
01 Nov 2022 | 37.00 | 38.30 | 37.05 | 37.50 | 37.50 | 97,044 |
31 Oct 2022 | 39.00 | 39.40 | 36.33 | 37.00 | 37.00 | 129,777 |
28 Oct 2022 | 39.50 | 39.70 | 38.55 | 39.00 | 39.00 | 63,548 |
27 Oct 2022 | 39.50 | 40.05 | 38.55 | 39.50 | 39.50 | 17,062 |
26 Oct 2022 | 39.50 | 40.20 | 39.23 | 39.50 | 39.50 | 97,152 |
25 Oct 2022 | 38.00 | 41.20 | 38.50 | 39.50 | 39.50 | 313,289 |
24 Oct 2022 | 38.50 | 38.95 | 38.22 | 38.00 | 38.00 | 80,705 |
21 Oct 2022 | 35.50 | 38.95 | 36.15 | 38.50 | 38.50 | 321,293 |
20 Oct 2022 | 34.25 | 37.00 | 34.00 | 35.50 | 35.50 | 224,645 |
19 Oct 2022 | 34.00 | 34.95 | 33.15 | 34.25 | 34.25 | 288,987 |
18 Oct 2022 | 33.50 | 34.00 | 32.65 | 34.00 | 34.00 | 539,219 |
17 Oct 2022 | 33.50 | 33.04 | 32.58 | 33.50 | 33.50 | 90,410 |
14 Oct 2022 | 33.50 | 33.09 | 32.50 | 33.50 | 33.50 | 262,380 |
13 Oct 2022 | 33.50 | 33.13 | 32.75 | 33.50 | 33.50 | 64,606 |
12 Oct 2022 | 32.00 | 34.00 | 32.55 | 33.50 | 33.50 | 353,233 |
11 Oct 2022 | 31.25 | 32.50 | 31.30 | 31.50 | 31.50 | 1,123,364 |
10 Oct 2022 | 31.50 | 32.25 | 31.30 | 31.25 | 31.25 | 166,310 |
07 Oct 2022 | 31.50 | 32.50 | 30.00 | 31.50 | 31.50 | 157,703 |
06 Oct 2022 | 31.50 | 32.85 | 31.90 | 31.50 | 31.50 | 59,168 |
05 Oct 2022 | 31.50 | 32.25 | 31.10 | 31.50 | 31.50 | 86,525 |
04 Oct 2022 | 31.50 | 32.40 | 30.90 | 31.50 | 31.50 | 21,294 |
03 Oct 2022 | 30.60 | 32.40 | 30.00 | 31.50 | 31.50 | 32,141 |
30 Sept 2022 | 30.50 | 31.45 | 29.05 | 30.60 | 30.60 | 377,774 |
29 Sept 2022 | 31.50 | 32.42 | 30.00 | 30.50 | 30.50 | 119,096 |
28 Sept 2022 | 33.00 | 32.80 | 32.10 | 31.50 | 31.50 | 38,562 |
27 Sept 2022 | 33.00 | 33.00 | 32.10 | 33.00 | 33.00 | 583,859 |
26 Sept 2022 | 31.00 | 33.00 | 32.50 | 32.50 | 32.50 | 935,169 |
23 Sept 2022 | 31.00 | 31.80 | 30.30 | 30.75 | 30.75 | 269,998 |
22 Sept 2022 | 32.50 | 32.40 | 30.10 | 31.00 | 31.00 | 150,544 |
21 Sept 2022 | 32.75 | 32.75 | 32.00 | 32.50 | 32.50 | 60,383 |
20 Sept 2022 | 32.75 | 33.50 | 32.33 | 32.75 | 32.75 | 9,789 |
16 Sept 2022 | 32.75 | 32.90 | 32.90 | 32.75 | 32.75 | 6,060 |
15 Sept 2022 | 32.75 | 32.93 | 32.93 | 32.75 | 32.75 | 1,000 |
14 Sept 2022 | 33.00 | 33.25 | 32.10 | 32.75 | 32.75 | 19,649 |
13 Sept 2022 | 32.50 | 33.88 | 32.00 | 33.00 | 33.00 | 197,142 |
12 Sept 2022 | 32.14 | 32.91 | 32.14 | 32.50 | 32.50 | 69,565 |
09 Sept 2022 | 33.25 | 33.00 | 32.05 | 32.50 | 32.50 | 69,900 |
08 Sept 2022 | 33.50 | 32.67 | 31.88 | 33.25 | 33.25 | 108,289 |
07 Sept 2022 | 33.50 | 34.08 | 32.50 | 33.50 | 33.50 | 55,913 |
06 Sept 2022 | 33.50 | 34.17 | 33.28 | 33.50 | 33.50 | 45,834 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |