Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 54.93 | 56.56 | 54.77 | 56.24 | 56.24 | 130,186 |
26 Jan 2023 | 54.01 | 55.46 | 53.04 | 55.34 | 55.34 | 739,700 |
25 Jan 2023 | 52.50 | 53.32 | 51.40 | 52.93 | 52.93 | 814,400 |
24 Jan 2023 | 53.06 | 54.86 | 53.00 | 53.71 | 53.71 | 512,100 |
23 Jan 2023 | 52.71 | 54.12 | 52.16 | 53.90 | 53.90 | 686,400 |
20 Jan 2023 | 50.63 | 52.74 | 50.28 | 52.68 | 52.68 | 483,500 |
19 Jan 2023 | 50.50 | 51.31 | 50.13 | 50.44 | 50.44 | 778,100 |
18 Jan 2023 | 52.49 | 52.97 | 50.87 | 51.16 | 51.16 | 705,300 |
17 Jan 2023 | 50.48 | 51.70 | 49.66 | 51.49 | 51.49 | 707,700 |
13 Jan 2023 | 49.92 | 50.89 | 49.64 | 50.75 | 50.75 | 966,100 |
12 Jan 2023 | 50.69 | 50.83 | 48.96 | 50.80 | 50.80 | 489,900 |
11 Jan 2023 | 48.63 | 50.92 | 47.98 | 50.35 | 50.35 | 1,616,000 |
10 Jan 2023 | 47.98 | 48.44 | 46.68 | 48.10 | 48.10 | 602,500 |
09 Jan 2023 | 47.91 | 49.97 | 47.53 | 48.34 | 48.34 | 1,435,900 |
06 Jan 2023 | 48.82 | 48.91 | 46.17 | 47.19 | 47.19 | 1,286,600 |
05 Jan 2023 | 50.17 | 50.17 | 48.15 | 48.46 | 48.46 | 1,507,300 |
04 Jan 2023 | 50.51 | 50.97 | 49.37 | 50.73 | 50.73 | 643,400 |
03 Jan 2023 | 51.43 | 51.85 | 49.33 | 49.81 | 49.81 | 844,700 |
30 Dec 2022 | 49.71 | 50.70 | 49.17 | 50.67 | 50.67 | 571,800 |
29 Dec 2022 | 48.66 | 50.69 | 48.11 | 50.53 | 50.53 | 514,500 |
28 Dec 2022 | 47.03 | 48.46 | 46.89 | 48.18 | 48.18 | 383,000 |
27 Dec 2022 | 48.54 | 48.67 | 46.89 | 47.26 | 47.26 | 843,200 |
23 Dec 2022 | 48.44 | 49.24 | 48.08 | 49.20 | 49.20 | 500,500 |
22 Dec 2022 | 48.67 | 49.13 | 48.07 | 49.00 | 49.00 | 624,200 |
21 Dec 2022 | 49.56 | 50.24 | 48.55 | 49.32 | 49.32 | 860,500 |
20 Dec 2022 | 48.61 | 50.26 | 48.35 | 49.38 | 49.38 | 743,800 |
19 Dec 2022 | 50.50 | 50.50 | 48.85 | 49.19 | 49.19 | 1,221,400 |
16 Dec 2022 | 49.54 | 50.98 | 49.33 | 50.74 | 50.74 | 1,339,100 |
15 Dec 2022 | 49.94 | 50.48 | 49.52 | 49.69 | 49.69 | 1,254,200 |
14 Dec 2022 | 49.40 | 51.52 | 49.36 | 50.92 | 50.92 | 1,111,900 |
13 Dec 2022 | 49.81 | 50.69 | 48.10 | 49.40 | 49.40 | 1,972,300 |
12 Dec 2022 | 46.40 | 48.53 | 46.35 | 47.68 | 47.68 | 1,051,200 |
09 Dec 2022 | 45.86 | 46.19 | 45.06 | 46.01 | 46.01 | 1,549,200 |
08 Dec 2022 | 43.25 | 46.54 | 42.56 | 45.93 | 45.93 | 1,657,800 |
07 Dec 2022 | 40.30 | 43.28 | 39.55 | 42.97 | 42.97 | 1,592,400 |
06 Dec 2022 | 41.22 | 41.38 | 40.30 | 40.44 | 40.44 | 866,600 |
05 Dec 2022 | 43.58 | 44.11 | 41.18 | 41.48 | 41.48 | 605,100 |
02 Dec 2022 | 45.13 | 45.36 | 44.07 | 44.31 | 44.31 | 548,700 |
01 Dec 2022 | 45.00 | 46.46 | 44.86 | 46.30 | 46.30 | 609,200 |
30 Nov 2022 | 43.16 | 44.87 | 42.24 | 44.85 | 44.85 | 926,100 |
29 Nov 2022 | 43.70 | 43.88 | 42.98 | 43.27 | 43.27 | 467,200 |
28 Nov 2022 | 43.40 | 44.38 | 42.98 | 43.46 | 43.46 | 947,700 |
25 Nov 2022 | 43.86 | 44.22 | 43.37 | 43.98 | 43.98 | 172,500 |
23 Nov 2022 | 43.28 | 44.84 | 43.09 | 44.48 | 44.48 | 552,300 |
22 Nov 2022 | 43.54 | 43.76 | 42.46 | 43.60 | 43.60 | 385,600 |
21 Nov 2022 | 43.63 | 43.67 | 42.77 | 43.44 | 43.44 | 415,500 |
18 Nov 2022 | 45.04 | 45.04 | 43.84 | 44.20 | 44.20 | 682,900 |
17 Nov 2022 | 45.43 | 45.56 | 43.90 | 44.14 | 44.14 | 976,800 |
16 Nov 2022 | 47.62 | 48.31 | 45.94 | 46.57 | 46.57 | 1,085,800 |
15 Nov 2022 | 47.62 | 49.25 | 47.47 | 48.53 | 48.53 | 1,143,400 |
14 Nov 2022 | 46.98 | 47.10 | 45.56 | 45.93 | 45.93 | 786,700 |
11 Nov 2022 | 47.69 | 48.69 | 46.54 | 47.13 | 47.13 | 1,320,400 |
10 Nov 2022 | 45.37 | 47.64 | 45.01 | 47.50 | 47.50 | 1,530,100 |
09 Nov 2022 | 42.11 | 42.11 | 40.90 | 41.62 | 41.62 | 535,300 |
08 Nov 2022 | 42.39 | 43.86 | 40.57 | 42.50 | 42.50 | 969,000 |
07 Nov 2022 | 42.58 | 43.22 | 41.00 | 42.16 | 42.16 | 912,100 |
04 Nov 2022 | 47.62 | 47.90 | 41.92 | 42.69 | 42.69 | 1,434,100 |
03 Nov 2022 | 47.49 | 48.58 | 46.63 | 46.89 | 46.89 | 4,258,700 |
02 Nov 2022 | 49.84 | 50.44 | 47.85 | 48.15 | 48.15 | 2,596,400 |
01 Nov 2022 | 50.01 | 50.65 | 48.07 | 48.10 | 48.10 | 1,610,700 |
31 Oct 2022 | 48.85 | 49.60 | 48.41 | 48.73 | 48.73 | 631,000 |
28 Oct 2022 | 49.30 | 49.74 | 48.05 | 49.19 | 49.19 | 544,100 |
27 Oct 2022 | 48.48 | 50.31 | 48.48 | 49.57 | 49.57 | 800,000 |
26 Oct 2022 | 47.70 | 50.24 | 46.94 | 48.06 | 48.06 | 646,900 |
25 Oct 2022 | 48.39 | 49.39 | 48.17 | 48.54 | 48.54 | 919,100 |
24 Oct 2022 | 48.59 | 48.61 | 46.61 | 47.64 | 47.64 | 569,600 |
21 Oct 2022 | 47.90 | 48.45 | 46.17 | 48.34 | 48.34 | 718,900 |
20 Oct 2022 | 49.05 | 50.08 | 48.00 | 48.39 | 48.39 | 850,200 |
19 Oct 2022 | 50.74 | 51.56 | 49.01 | 49.26 | 49.26 | 558,000 |
18 Oct 2022 | 50.37 | 51.95 | 50.34 | 51.72 | 51.72 | 1,101,900 |
17 Oct 2022 | 47.71 | 49.31 | 47.71 | 48.48 | 48.48 | 632,500 |
14 Oct 2022 | 48.19 | 48.57 | 46.05 | 46.32 | 46.32 | 885,400 |
13 Oct 2022 | 45.82 | 47.60 | 44.34 | 47.03 | 47.03 | 748,900 |
12 Oct 2022 | 48.49 | 48.61 | 45.77 | 47.63 | 47.63 | 810,100 |
11 Oct 2022 | 51.98 | 52.17 | 48.05 | 48.42 | 48.42 | 1,191,700 |
10 Oct 2022 | 53.71 | 53.92 | 51.14 | 52.14 | 52.14 | 761,600 |
07 Oct 2022 | 55.61 | 55.68 | 53.19 | 53.93 | 53.93 | 800,700 |
06 Oct 2022 | 57.91 | 58.51 | 56.87 | 56.94 | 56.94 | 645,100 |
05 Oct 2022 | 58.16 | 58.98 | 57.22 | 58.60 | 58.60 | 625,500 |
04 Oct 2022 | 58.51 | 59.28 | 58.13 | 59.21 | 59.21 | 1,037,600 |
03 Oct 2022 | 56.50 | 56.90 | 55.60 | 56.41 | 56.41 | 692,400 |
30 Sept 2022 | 56.93 | 58.09 | 55.82 | 55.84 | 55.84 | 687,200 |
29 Sept 2022 | 58.61 | 58.65 | 56.56 | 57.28 | 57.28 | 547,300 |
28 Sept 2022 | 58.58 | 59.73 | 58.03 | 59.49 | 59.49 | 605,900 |
27 Sept 2022 | 59.27 | 59.84 | 58.40 | 58.84 | 58.84 | 502,200 |
26 Sept 2022 | 57.92 | 60.25 | 57.92 | 58.18 | 58.18 | 493,200 |
23 Sept 2022 | 59.88 | 60.73 | 57.58 | 58.33 | 58.33 | 914,200 |
22 Sept 2022 | 63.98 | 64.12 | 60.46 | 60.82 | 60.82 | 585,200 |
21 Sept 2022 | 64.50 | 66.50 | 63.87 | 63.95 | 63.95 | 532,500 |
20 Sept 2022 | 64.86 | 65.16 | 63.74 | 64.34 | 64.34 | 572,500 |
19 Sept 2022 | 64.19 | 65.65 | 64.03 | 65.32 | 65.32 | 503,300 |
16 Sept 2022 | 65.66 | 65.66 | 64.15 | 65.23 | 65.23 | 772,200 |
15 Sept 2022 | 65.88 | 67.86 | 65.24 | 66.81 | 66.81 | 687,000 |
14 Sept 2022 | 66.18 | 66.85 | 64.82 | 66.82 | 66.82 | 776,500 |
13 Sept 2022 | 66.27 | 67.20 | 65.61 | 66.17 | 66.17 | 747,000 |
12 Sept 2022 | 68.35 | 69.46 | 67.86 | 69.36 | 69.36 | 916,300 |
09 Sept 2022 | 65.00 | 68.67 | 65.00 | 68.44 | 68.44 | 1,219,800 |
08 Sept 2022 | 61.95 | 64.85 | 61.82 | 64.36 | 64.36 | 683,700 |
07 Sept 2022 | 60.47 | 62.97 | 60.04 | 62.94 | 62.94 | 583,600 |
06 Sept 2022 | 60.75 | 60.93 | 59.79 | 60.37 | 60.37 | 503,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |