Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 47.84 | 48.29 | 47.73 | 48.09 | 48.09 | 3,288 |
07 Feb 2023 | 48.14 | 48.14 | 47.50 | 47.65 | 47.65 | 2,100 |
06 Feb 2023 | 47.35 | 47.73 | 47.19 | 47.49 | 47.49 | 4,600 |
03 Feb 2023 | 49.09 | 49.09 | 48.20 | 48.74 | 48.74 | 39,700 |
02 Feb 2023 | 48.59 | 48.75 | 48.16 | 48.25 | 48.25 | 5,200 |
01 Feb 2023 | 49.00 | 49.49 | 48.40 | 49.38 | 49.38 | 11,500 |
31 Jan 2023 | 48.46 | 48.81 | 48.46 | 48.80 | 48.80 | 10,300 |
30 Jan 2023 | 49.32 | 50.42 | 48.75 | 48.95 | 48.95 | 17,100 |
27 Jan 2023 | 52.03 | 53.27 | 52.03 | 52.35 | 52.35 | 28,200 |
26 Jan 2023 | 51.92 | 52.89 | 51.17 | 52.01 | 52.01 | 48,000 |
25 Jan 2023 | 50.86 | 51.02 | 50.04 | 50.93 | 50.93 | 11,500 |
24 Jan 2023 | 50.15 | 51.18 | 50.15 | 51.09 | 51.09 | 11,900 |
23 Jan 2023 | 49.19 | 51.26 | 49.19 | 50.99 | 50.99 | 26,000 |
20 Jan 2023 | 50.00 | 50.57 | 50.00 | 50.10 | 50.10 | 14,500 |
19 Jan 2023 | 47.99 | 49.62 | 47.99 | 49.15 | 49.15 | 32,800 |
18 Jan 2023 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | 21,600 |
17 Jan 2023 | 47.30 | 48.43 | 47.30 | 47.57 | 47.57 | 33,800 |
13 Jan 2023 | 48.01 | 48.01 | 47.54 | 47.72 | 47.72 | 79,000 |
12 Jan 2023 | 47.84 | 47.84 | 46.33 | 47.10 | 47.10 | 17,100 |
11 Jan 2023 | 49.41 | 49.41 | 48.00 | 48.64 | 48.64 | 35,900 |
10 Jan 2023 | 48.18 | 48.18 | 46.20 | 46.80 | 46.80 | 7,600 |
09 Jan 2023 | 46.73 | 47.10 | 46.19 | 46.87 | 46.87 | 1,400 |
06 Jan 2023 | 44.89 | 45.67 | 44.89 | 45.67 | 45.67 | 47,900 |
05 Jan 2023 | 44.36 | 44.69 | 44.36 | 44.69 | 44.69 | 500 |
04 Jan 2023 | 46.08 | 48.11 | 46.08 | 48.11 | 48.11 | 6,600 |
03 Jan 2023 | 42.83 | 44.80 | 42.83 | 44.02 | 44.02 | 20,800 |
30 Dec 2022 | 40.90 | 43.02 | 40.90 | 42.25 | 42.25 | 11,000 |
29 Dec 2022 | 43.00 | 43.46 | 42.35 | 43.14 | 43.14 | 7,500 |
28 Dec 2022 | 42.90 | 42.90 | 40.64 | 40.82 | 40.82 | 9,600 |
27 Dec 2022 | 39.15 | 42.11 | 38.99 | 41.66 | 41.66 | 27,700 |
23 Dec 2022 | 41.25 | 41.25 | 39.67 | 40.43 | 40.43 | 6,700 |
22 Dec 2022 | 40.66 | 41.10 | 40.42 | 40.51 | 40.51 | 12,700 |
21 Dec 2022 | 39.50 | 40.82 | 39.50 | 40.64 | 40.64 | 53,900 |
20 Dec 2022 | 37.95 | 39.92 | 37.95 | 39.41 | 39.41 | 23,000 |
19 Dec 2022 | 40.57 | 41.20 | 40.25 | 40.48 | 40.48 | 266,800 |
16 Dec 2022 | 39.33 | 41.60 | 39.33 | 40.21 | 40.21 | 8,700 |
15 Dec 2022 | 40.20 | 41.99 | 40.00 | 40.15 | 40.15 | 27,100 |
14 Dec 2022 | 39.80 | 41.87 | 39.80 | 41.58 | 41.58 | 32,600 |
13 Dec 2022 | 40.69 | 42.10 | 40.62 | 40.95 | 40.95 | 221,500 |
12 Dec 2022 | 41.00 | 41.00 | 39.87 | 40.44 | 40.44 | 114,100 |
09 Dec 2022 | 40.44 | 41.41 | 40.44 | 40.87 | 40.87 | 13,300 |
08 Dec 2022 | 40.60 | 41.01 | 40.50 | 40.91 | 40.91 | 29,300 |
07 Dec 2022 | 37.24 | 39.36 | 37.24 | 39.00 | 39.00 | 12,000 |
06 Dec 2022 | 39.41 | 40.22 | 39.39 | 39.80 | 39.80 | 11,300 |
05 Dec 2022 | 38.61 | 40.00 | 38.61 | 38.93 | 38.93 | 32,100 |
02 Dec 2022 | 38.00 | 39.79 | 37.74 | 38.98 | 38.98 | 212,100 |
01 Dec 2022 | 37.41 | 38.30 | 37.41 | 37.86 | 37.86 | 13,100 |
30 Nov 2022 | 37.72 | 38.00 | 36.65 | 37.81 | 37.81 | 16,300 |
29 Nov 2022 | 36.28 | 37.26 | 36.25 | 36.59 | 36.59 | 51,500 |
28 Nov 2022 | 34.70 | 35.73 | 34.36 | 35.36 | 35.36 | 10,200 |
25 Nov 2022 | 33.64 | 34.98 | 33.64 | 34.73 | 34.73 | 9,800 |
23 Nov 2022 | 36.17 | 36.91 | 35.95 | 35.95 | 35.95 | 21,000 |
22 Nov 2022 | 35.21 | 36.07 | 35.20 | 35.65 | 35.65 | 15,900 |
21 Nov 2022 | 34.85 | 36.45 | 34.70 | 35.72 | 35.72 | 18,300 |
18 Nov 2022 | 38.41 | 38.41 | 35.50 | 36.18 | 36.18 | 567,600 |
17 Nov 2022 | 37.27 | 38.90 | 36.78 | 38.90 | 38.90 | 49,500 |
16 Nov 2022 | 39.70 | 40.00 | 38.39 | 38.80 | 38.80 | 75,700 |
15 Nov 2022 | 35.85 | 37.45 | 35.85 | 36.65 | 36.65 | 65,700 |
14 Nov 2022 | 33.36 | 33.88 | 33.19 | 33.58 | 33.58 | 12,000 |
11 Nov 2022 | 32.82 | 33.77 | 32.66 | 33.35 | 33.35 | 59,400 |
10 Nov 2022 | 31.28 | 31.68 | 31.06 | 31.24 | 31.24 | 25,700 |
09 Nov 2022 | 29.80 | 30.44 | 28.81 | 29.14 | 29.14 | 8,400 |
08 Nov 2022 | 30.50 | 31.49 | 30.50 | 31.22 | 31.22 | 56,500 |
07 Nov 2022 | 32.74 | 32.74 | 30.50 | 31.10 | 31.10 | 393,300 |
04 Nov 2022 | 29.69 | 31.29 | 29.40 | 29.71 | 29.71 | 30,100 |
03 Nov 2022 | 26.76 | 28.93 | 26.76 | 28.45 | 28.45 | 48,700 |
02 Nov 2022 | 29.00 | 29.12 | 28.22 | 29.12 | 29.12 | 32,100 |
01 Nov 2022 | 28.50 | 29.20 | 28.43 | 28.50 | 28.50 | 69,600 |
31 Oct 2022 | 25.26 | 26.67 | 25.26 | 26.10 | 26.10 | 33,600 |
28 Oct 2022 | 24.73 | 26.50 | 24.73 | 25.68 | 25.68 | 84,300 |
27 Oct 2022 | 28.34 | 28.34 | 26.60 | 26.65 | 26.65 | 427,900 |
26 Oct 2022 | 25.61 | 28.37 | 25.61 | 27.28 | 27.28 | 59,700 |
25 Oct 2022 | 26.00 | 26.45 | 25.80 | 26.13 | 26.13 | 174,300 |
24 Oct 2022 | 27.12 | 27.12 | 25.00 | 25.83 | 25.83 | 93,400 |
21 Oct 2022 | 29.29 | 29.80 | 29.29 | 29.69 | 29.69 | 9,100 |
20 Oct 2022 | 30.92 | 30.92 | 29.54 | 29.63 | 29.63 | 21,900 |
19 Oct 2022 | 29.65 | 30.82 | 29.65 | 30.20 | 30.20 | 15,200 |
18 Oct 2022 | 31.90 | 33.79 | 31.43 | 31.59 | 31.59 | 14,800 |
17 Oct 2022 | 31.30 | 32.09 | 31.30 | 32.02 | 32.02 | 15,300 |
14 Oct 2022 | 31.08 | 31.87 | 30.91 | 31.17 | 31.17 | 11,000 |
13 Oct 2022 | 30.33 | 31.82 | 30.15 | 31.33 | 31.33 | 67,200 |
12 Oct 2022 | 32.04 | 32.36 | 31.97 | 32.24 | 32.24 | 19,700 |
11 Oct 2022 | 32.92 | 32.92 | 31.85 | 32.04 | 32.04 | 13,400 |
10 Oct 2022 | 33.37 | 33.58 | 32.65 | 32.92 | 32.92 | 16,800 |
07 Oct 2022 | 34.15 | 34.15 | 33.82 | 33.82 | 33.82 | 14,600 |
06 Oct 2022 | 35.01 | 35.42 | 35.01 | 35.30 | 35.30 | 11,800 |
05 Oct 2022 | 34.97 | 35.39 | 34.91 | 35.31 | 35.31 | 65,100 |
04 Oct 2022 | 35.80 | 35.80 | 34.36 | 35.06 | 35.06 | 15,800 |
03 Oct 2022 | 34.34 | 34.34 | 33.24 | 33.96 | 33.96 | 36,400 |
30 Sept 2022 | 33.94 | 34.18 | 33.71 | 34.01 | 34.01 | 34,000 |
29 Sept 2022 | 34.22 | 34.43 | 33.91 | 34.17 | 34.17 | 17,000 |
28 Sept 2022 | 35.23 | 35.75 | 35.23 | 35.58 | 35.58 | 12,700 |
27 Sept 2022 | 34.38 | 35.92 | 34.38 | 35.23 | 35.23 | 8,700 |
26 Sept 2022 | 34.30 | 36.78 | 34.30 | 36.03 | 36.03 | 64,500 |
23 Sept 2022 | 35.00 | 35.03 | 34.22 | 34.69 | 34.69 | 24,200 |
22 Sept 2022 | 35.73 | 36.16 | 35.61 | 35.61 | 35.61 | 5,700 |
21 Sept 2022 | 36.39 | 36.39 | 35.98 | 35.98 | 35.98 | 9,000 |
20 Sept 2022 | 38.79 | 38.79 | 36.82 | 36.96 | 36.96 | 5,300 |
19 Sept 2022 | 35.38 | 37.04 | 35.38 | 36.87 | 36.87 | 33,900 |
16 Sept 2022 | 37.10 | 37.49 | 36.84 | 36.90 | 36.90 | 46,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |