Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Jan 26, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Jan 25, 2023 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | - |
Jan 24, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
Jan 23, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
Jan 20, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
Jan 19, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
Jan 18, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Jan 17, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Jan 16, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Jan 13, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Jan 12, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Jan 11, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Jan 10, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Jan 09, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Jan 06, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
Jan 05, 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Jan 04, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
Jan 03, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
Jan 02, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
Dec 30, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
Dec 29, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
Dec 28, 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Dec 27, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
Dec 23, 2022 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Dec 22, 2022 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Dec 21, 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
Dec 20, 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
Dec 19, 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
Dec 16, 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
Dec 15, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
Dec 14, 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Dec 13, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Dec 12, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Dec 09, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Dec 08, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Dec 07, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
Dec 06, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 05, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 02, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 01, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Nov 30, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
Nov 29, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Nov 28, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Nov 25, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Nov 24, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Nov 23, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
Nov 22, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Nov 21, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Nov 18, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Nov 17, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Nov 16, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Nov 15, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Nov 14, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Nov 11, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Nov 10, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Nov 09, 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Nov 08, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Nov 07, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Nov 04, 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Nov 03, 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
Nov 02, 2022 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Nov 01, 2022 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Oct 31, 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
Oct 28, 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
Oct 27, 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
Oct 26, 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
Oct 25, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
Oct 24, 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
Oct 21, 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
Oct 20, 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
Oct 19, 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
Oct 18, 2022 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
Oct 17, 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
Oct 14, 2022 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
Oct 13, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Oct 12, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Oct 11, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Oct 10, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Oct 07, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Oct 06, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Oct 05, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Oct 04, 2022 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Oct 03, 2022 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Sep 30, 2022 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
Sep 29, 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
Sep 28, 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
Sep 27, 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
Sep 26, 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
Sep 23, 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
Sep 22, 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
Sep 21, 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
Sep 20, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
Sep 19, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
Sep 16, 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Sep 15, 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Sep 14, 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Sep 13, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
Sep 12, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |