Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 49.06 | 49.99 | 49.00 | 49.02 | 49.02 | 8,700 |
26 Jan 2023 | 48.30 | 49.44 | 48.30 | 48.79 | 48.79 | 7,200 |
25 Jan 2023 | 47.81 | 48.87 | 47.81 | 48.26 | 48.26 | 5,900 |
24 Jan 2023 | 49.00 | 49.29 | 48.80 | 48.97 | 48.97 | 7,100 |
23 Jan 2023 | 49.01 | 49.66 | 48.04 | 49.41 | 49.41 | 10,000 |
20 Jan 2023 | 50.08 | 50.90 | 47.44 | 49.06 | 49.06 | 11,600 |
19 Jan 2023 | 49.60 | 50.00 | 48.68 | 49.58 | 49.58 | 8,600 |
18 Jan 2023 | 48.54 | 50.00 | 48.20 | 49.71 | 49.71 | 43,500 |
17 Jan 2023 | 45.12 | 48.47 | 45.12 | 48.00 | 48.00 | 18,200 |
13 Jan 2023 | 45.05 | 45.50 | 45.05 | 45.05 | 45.05 | 4,900 |
12 Jan 2023 | 44.59 | 45.57 | 44.14 | 45.05 | 45.05 | 18,100 |
11 Jan 2023 | 45.20 | 45.92 | 44.15 | 44.89 | 44.89 | 11,800 |
10 Jan 2023 | 44.02 | 45.69 | 43.33 | 45.52 | 45.52 | 49,800 |
09 Jan 2023 | 42.35 | 45.16 | 42.35 | 44.69 | 44.69 | 25,000 |
06 Jan 2023 | 39.48 | 43.50 | 39.25 | 42.33 | 42.33 | 39,700 |
05 Jan 2023 | 41.95 | 41.95 | 39.25 | 39.38 | 39.38 | 33,800 |
04 Jan 2023 | 42.49 | 43.95 | 42.49 | 42.90 | 42.90 | 18,200 |
03 Jan 2023 | 40.43 | 42.16 | 40.43 | 41.91 | 41.91 | 23,600 |
30 Dec 2022 | 40.42 | 40.80 | 39.70 | 40.32 | 40.32 | 16,700 |
29 Dec 2022 | 38.94 | 42.68 | 38.94 | 40.82 | 40.82 | 34,000 |
28 Dec 2022 | 38.91 | 40.10 | 38.91 | 39.44 | 39.44 | 30,600 |
27 Dec 2022 | 39.05 | 40.00 | 39.00 | 39.46 | 39.46 | 8,700 |
23 Dec 2022 | 39.34 | 40.00 | 39.34 | 39.55 | 39.55 | 4,000 |
22 Dec 2022 | 40.26 | 40.78 | 38.99 | 38.99 | 38.99 | 38,300 |
21 Dec 2022 | 37.22 | 41.00 | 37.22 | 40.51 | 40.51 | 26,100 |
20 Dec 2022 | 36.08 | 37.94 | 36.08 | 37.62 | 37.62 | 14,000 |
19 Dec 2022 | 37.03 | 37.87 | 36.30 | 36.85 | 36.85 | 14,900 |
16 Dec 2022 | 37.06 | 38.58 | 36.10 | 37.40 | 37.40 | 54,700 |
15 Dec 2022 | 38.72 | 38.95 | 37.21 | 37.24 | 37.24 | 15,600 |
14 Dec 2022 | 39.43 | 40.00 | 38.44 | 39.09 | 39.09 | 12,400 |
13 Dec 2022 | 40.88 | 40.88 | 38.80 | 39.68 | 39.68 | 30,000 |
12 Dec 2022 | 40.51 | 40.56 | 39.20 | 39.79 | 39.79 | 32,000 |
09 Dec 2022 | 40.50 | 40.88 | 40.35 | 40.50 | 40.50 | 18,600 |
08 Dec 2022 | 41.01 | 41.80 | 40.28 | 41.01 | 41.01 | 7,100 |
07 Dec 2022 | 40.31 | 41.90 | 40.31 | 41.25 | 41.25 | 11,100 |
06 Dec 2022 | 40.90 | 40.90 | 40.10 | 40.88 | 40.88 | 9,000 |
05 Dec 2022 | 40.71 | 41.50 | 40.60 | 40.84 | 40.84 | 7,700 |
02 Dec 2022 | 40.82 | 41.41 | 40.60 | 40.81 | 40.81 | 7,100 |
01 Dec 2022 | 42.84 | 42.84 | 40.69 | 41.00 | 41.00 | 6,300 |
30 Nov 2022 | 40.50 | 42.00 | 40.22 | 41.57 | 41.57 | 8,100 |
29 Nov 2022 | 42.00 | 43.04 | 40.92 | 40.92 | 40.92 | 6,300 |
28 Nov 2022 | 42.40 | 42.61 | 41.19 | 41.54 | 41.54 | 7,900 |
25 Nov 2022 | 42.59 | 43.33 | 42.59 | 42.63 | 42.63 | 4,200 |
23 Nov 2022 | 44.60 | 44.98 | 43.08 | 43.08 | 43.08 | 4,200 |
22 Nov 2022 | 42.31 | 43.99 | 42.31 | 43.99 | 43.99 | 5,800 |
21 Nov 2022 | 44.89 | 45.75 | 42.37 | 42.67 | 42.67 | 11,000 |
18 Nov 2022 | 45.02 | 46.06 | 44.90 | 45.27 | 45.27 | 5,100 |
17 Nov 2022 | 45.36 | 46.27 | 44.80 | 44.91 | 44.91 | 3,600 |
16 Nov 2022 | 46.18 | 47.00 | 44.70 | 45.90 | 45.90 | 9,000 |
15 Nov 2022 | 50.15 | 50.20 | 46.60 | 46.60 | 46.60 | 6,300 |
14 Nov 2022 | 53.67 | 53.67 | 48.85 | 49.17 | 49.17 | 15,900 |
11 Nov 2022 | 51.50 | 54.00 | 48.85 | 53.63 | 53.63 | 22,400 |
10 Nov 2022 | 49.00 | 51.00 | 48.01 | 51.00 | 51.00 | 21,900 |
09 Nov 2022 | 48.64 | 48.64 | 46.95 | 48.00 | 48.00 | 37,500 |
08 Nov 2022 | 46.14 | 49.13 | 46.14 | 49.13 | 49.13 | 17,700 |
07 Nov 2022 | 44.00 | 46.00 | 44.00 | 45.99 | 45.99 | 19,900 |
04 Nov 2022 | 43.30 | 44.34 | 43.28 | 43.82 | 43.82 | 16,200 |
03 Nov 2022 | 42.00 | 43.19 | 41.60 | 42.60 | 42.60 | 13,200 |
02 Nov 2022 | 43.87 | 43.87 | 42.54 | 42.70 | 42.70 | 3,500 |
01 Nov 2022 | 44.10 | 44.10 | 42.50 | 43.49 | 43.49 | 9,900 |
31 Oct 2022 | 42.45 | 43.34 | 42.40 | 43.34 | 43.34 | 5,100 |
28 Oct 2022 | 42.83 | 43.89 | 42.60 | 43.10 | 43.10 | 7,200 |
27 Oct 2022 | 43.40 | 43.75 | 42.64 | 43.21 | 43.21 | 6,400 |
26 Oct 2022 | 43.60 | 43.76 | 42.91 | 43.67 | 43.67 | 9,500 |
25 Oct 2022 | 43.47 | 43.80 | 42.01 | 43.80 | 43.80 | 24,200 |
24 Oct 2022 | 43.33 | 43.77 | 42.50 | 43.72 | 43.72 | 13,300 |
21 Oct 2022 | 43.23 | 44.13 | 43.16 | 43.55 | 43.55 | 6,900 |
20 Oct 2022 | 43.77 | 44.04 | 43.14 | 44.01 | 44.01 | 3,700 |
19 Oct 2022 | 45.00 | 45.00 | 43.53 | 43.55 | 43.55 | 7,700 |
18 Oct 2022 | 46.49 | 46.83 | 44.84 | 45.70 | 45.70 | 10,500 |
17 Oct 2022 | 45.10 | 47.76 | 45.01 | 45.98 | 45.98 | 5,200 |
14 Oct 2022 | 46.37 | 46.37 | 45.01 | 45.01 | 45.01 | 2,600 |
13 Oct 2022 | 45.16 | 46.87 | 44.00 | 46.20 | 46.20 | 15,100 |
12 Oct 2022 | 47.50 | 47.50 | 45.52 | 46.00 | 46.00 | 13,600 |
11 Oct 2022 | 48.00 | 48.06 | 47.05 | 48.06 | 48.06 | 6,600 |
10 Oct 2022 | 47.09 | 48.00 | 47.09 | 47.78 | 47.78 | 9,200 |
07 Oct 2022 | 47.65 | 48.08 | 47.08 | 47.09 | 47.09 | 4,600 |
06 Oct 2022 | 48.00 | 49.24 | 48.00 | 48.45 | 48.45 | 5,500 |
05 Oct 2022 | 47.03 | 49.24 | 47.03 | 49.00 | 49.00 | 7,900 |
04 Oct 2022 | 47.49 | 49.20 | 47.08 | 48.08 | 48.08 | 6,200 |
03 Oct 2022 | 47.00 | 47.93 | 46.50 | 46.90 | 46.90 | 6,400 |
30 Sept 2022 | 46.51 | 48.46 | 46.51 | 46.82 | 46.82 | 5,900 |
29 Sept 2022 | 48.78 | 49.00 | 46.75 | 46.98 | 46.98 | 11,400 |
28 Sept 2022 | 48.88 | 49.95 | 48.45 | 49.40 | 49.40 | 8,900 |
27 Sept 2022 | 48.99 | 49.75 | 48.10 | 49.05 | 49.05 | 24,300 |
26 Sept 2022 | 44.96 | 48.00 | 44.96 | 47.30 | 47.30 | 10,700 |
23 Sept 2022 | 46.36 | 46.49 | 44.01 | 45.32 | 45.32 | 23,700 |
22 Sept 2022 | 49.50 | 49.52 | 46.86 | 47.38 | 47.38 | 18,500 |
21 Sept 2022 | 47.94 | 50.32 | 47.94 | 48.78 | 48.78 | 15,400 |
20 Sept 2022 | 51.61 | 52.34 | 48.00 | 48.05 | 48.05 | 17,700 |
19 Sept 2022 | 52.70 | 52.97 | 51.00 | 51.89 | 51.89 | 26,200 |
16 Sept 2022 | 52.00 | 55.00 | 51.40 | 53.56 | 53.56 | 25,400 |
15 Sept 2022 | 51.40 | 54.11 | 51.40 | 52.77 | 52.77 | 19,600 |
14 Sept 2022 | 50.51 | 51.00 | 49.16 | 50.90 | 50.90 | 13,100 |
13 Sept 2022 | 51.21 | 51.95 | 49.47 | 50.51 | 50.51 | 13,600 |
12 Sept 2022 | 50.20 | 52.30 | 50.20 | 52.15 | 52.15 | 14,600 |
09 Sept 2022 | 50.18 | 50.26 | 49.19 | 49.82 | 49.82 | 10,300 |
08 Sept 2022 | 49.03 | 50.70 | 49.00 | 50.17 | 50.17 | 18,500 |
07 Sept 2022 | 47.90 | 49.20 | 47.78 | 48.61 | 48.61 | 9,300 |
06 Sept 2022 | 48.60 | 49.98 | 47.10 | 47.90 | 47.90 | 15,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |