Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | 1,167 |
Jan 25, 2023 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 570 |
Jan 24, 2023 | 42.50 | 43.00 | 42.30 | 43.00 | 43.00 | 1,613 |
Jan 23, 2023 | 42.10 | 43.00 | 42.10 | 42.50 | 42.50 | 1,212 |
Jan 20, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Jan 19, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 60 |
Jan 18, 2023 | 43.40 | 43.40 | 42.00 | 43.00 | 43.00 | 1,856 |
Jan 17, 2023 | 44.10 | 44.20 | 41.10 | 43.50 | 43.50 | 3,953 |
Jan 16, 2023 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 513 |
Jan 13, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 7 |
Jan 12, 2023 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 1,290 |
Jan 11, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 914 |
Jan 10, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2,123 |
Jan 09, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1,146 |
Jan 06, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 30 |
Jan 05, 2023 | 44.00 | 44.30 | 44.00 | 44.00 | 44.00 | 1,157 |
Jan 04, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 227 |
Jan 03, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 303 |
Jan 02, 2023 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | 554 |
Dec 30, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 164 |
Dec 29, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 123 |
Dec 28, 2022 | 43.50 | 44.80 | 43.50 | 44.00 | 44.00 | 903 |
Dec 27, 2022 | 43.70 | 43.90 | 43.70 | 43.70 | 43.70 | 290 |
Dec 23, 2022 | 44.00 | 44.00 | 43.60 | 43.70 | 43.70 | 699 |
Dec 22, 2022 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | 57 |
Dec 21, 2022 | 44.30 | 44.30 | 43.70 | 43.70 | 43.70 | 317 |
Dec 20, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 499 |
Dec 19, 2022 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | 63 |
Dec 16, 2022 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | 174 |
Dec 15, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 136 |
Dec 14, 2022 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | 347 |
Dec 13, 2022 | 44.70 | 44.70 | 43.80 | 44.00 | 44.00 | 735 |
Dec 12, 2022 | 44.90 | 44.90 | 44.70 | 44.70 | 44.70 | 173 |
Dec 09, 2022 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 327 |
Dec 08, 2022 | 44.90 | 44.90 | 44.80 | 44.90 | 44.90 | 635 |
Dec 07, 2022 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 5,209 |
Dec 06, 2022 | 43.70 | 44.00 | 43.70 | 43.70 | 43.70 | 866 |
Dec 05, 2022 | 43.90 | 44.20 | 43.70 | 43.70 | 43.70 | 2,946 |
Dec 02, 2022 | 41.00 | 44.90 | 41.00 | 43.90 | 43.90 | 2,667 |
Dec 01, 2022 | 39.00 | 40.90 | 39.00 | 40.90 | 40.90 | 5,244 |
Nov 30, 2022 | 39.00 | 39.20 | 38.50 | 38.50 | 38.50 | 153 |
Nov 29, 2022 | 39.30 | 39.30 | 38.50 | 39.00 | 39.00 | 126 |
Nov 28, 2022 | 38.50 | 39.00 | 38.50 | 39.00 | 39.00 | 554 |
Nov 25, 2022 | 38.50 | 39.80 | 38.00 | 38.60 | 38.60 | 892 |
Nov 24, 2022 | 38.00 | 39.00 | 36.10 | 39.00 | 39.00 | 1,341 |
Nov 23, 2022 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 322 |
Nov 22, 2022 | 38.80 | 39.10 | 37.90 | 39.00 | 39.00 | 867 |
Nov 21, 2022 | 38.50 | 38.50 | 38.40 | 38.50 | 38.50 | 177 |
Nov 18, 2022 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
Nov 17, 2022 | 37.90 | 37.90 | 37.60 | 37.80 | 37.80 | 161 |
Nov 16, 2022 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
Nov 15, 2022 | 38.30 | 39.30 | 38.10 | 38.50 | 38.50 | 228 |
Nov 14, 2022 | 39.60 | 39.60 | 39.50 | 39.60 | 39.60 | 80 |
Nov 11, 2022 | 38.10 | 38.50 | 38.10 | 38.50 | 38.50 | 113 |
Nov 10, 2022 | 39.40 | 39.90 | 36.70 | 39.90 | 39.90 | 1,577 |
Nov 09, 2022 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 9,376 |
Nov 08, 2022 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | 591 |
Nov 07, 2022 | 39.30 | 39.60 | 39.30 | 39.50 | 39.50 | 932 |
Nov 04, 2022 | 39.20 | 39.70 | 39.00 | 39.60 | 39.60 | 315 |
Nov 03, 2022 | 39.50 | 39.70 | 39.00 | 39.50 | 39.50 | 385 |
Nov 02, 2022 | 39.90 | 39.90 | 39.50 | 39.50 | 39.50 | 320 |
Nov 01, 2022 | 38.90 | 40.00 | 38.90 | 39.40 | 39.40 | 409 |
Oct 31, 2022 | 39.00 | 39.50 | 39.00 | 39.00 | 39.00 | 1,008 |
Oct 28, 2022 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 24 |
Oct 27, 2022 | 39.40 | 39.90 | 39.40 | 39.90 | 39.90 | 100 |
Oct 26, 2022 | 39.50 | 39.50 | 39.30 | 39.40 | 39.40 | 204 |
Oct 25, 2022 | 39.70 | 40.00 | 39.50 | 39.50 | 39.50 | 212 |
Oct 24, 2022 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 75 |
Oct 21, 2022 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
Oct 20, 2022 | 39.70 | 39.70 | 39.30 | 39.30 | 39.30 | 97 |
Oct 19, 2022 | 39.60 | 39.60 | 39.00 | 39.10 | 39.10 | 72 |
Oct 18, 2022 | 39.30 | 39.60 | 39.00 | 39.60 | 39.60 | 961 |
Oct 17, 2022 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 813 |
Oct 14, 2022 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 727 |
Oct 13, 2022 | 38.60 | 39.50 | 38.60 | 39.50 | 39.50 | 1,510 |
Oct 12, 2022 | 38.50 | 39.00 | 38.40 | 39.00 | 39.00 | 568 |
Oct 11, 2022 | 38.50 | 38.60 | 38.50 | 38.60 | 38.60 | 503 |
Oct 10, 2022 | 38.60 | 40.00 | 38.60 | 39.00 | 39.00 | 2,047 |
Oct 07, 2022 | 36.60 | 38.50 | 36.60 | 38.40 | 38.40 | 4,540 |
Oct 06, 2022 | 35.40 | 37.00 | 35.40 | 36.60 | 36.60 | 1,097 |
Oct 05, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 12 |
Oct 04, 2022 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 324 |
Oct 03, 2022 | 33.70 | 35.00 | 33.70 | 35.00 | 35.00 | 254 |
Sept 30, 2022 | 36.30 | 36.30 | 34.50 | 35.10 | 35.10 | 234 |
Sept 29, 2022 | 35.30 | 35.80 | 34.20 | 35.10 | 35.10 | 483 |
Sept 28, 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 253 |
Sept 27, 2022 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 41 |
Sept 26, 2022 | 36.40 | 36.50 | 36.40 | 36.40 | 36.40 | 518 |
Sept 23, 2022 | 37.30 | 37.60 | 35.10 | 36.10 | 36.10 | 2,630 |
Sept 22, 2022 | 37.20 | 37.20 | 36.70 | 36.80 | 36.80 | 140 |
Sept 21, 2022 | 37.20 | 37.20 | 37.10 | 37.20 | 37.20 | 801 |
Sept 20, 2022 | 37.00 | 37.10 | 37.00 | 37.10 | 37.10 | 569 |
Sept 19, 2022 | 36.90 | 36.90 | 36.40 | 36.90 | 36.90 | 426 |
Sept 16, 2022 | 37.00 | 37.20 | 36.90 | 36.90 | 36.90 | 1,010 |
Sept 15, 2022 | 37.30 | 37.30 | 36.90 | 36.90 | 36.90 | 282 |
Sept 14, 2022 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
Sept 13, 2022 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
Sept 12, 2022 | 37.50 | 37.50 | 37.20 | 37.20 | 37.20 | 1,425 |
Sept 09, 2022 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | 266 |
Sept 08, 2022 | 37.30 | 37.50 | 37.00 | 37.00 | 37.00 | 272 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |