Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 54.83 | 54.83 | 53.27 | 54.56 | 54.56 | 409,978 |
06 Feb 2023 | 55.00 | 55.39 | 54.16 | 54.90 | 54.90 | 375,900 |
03 Feb 2023 | 55.50 | 56.68 | 55.17 | 55.25 | 55.25 | 415,300 |
02 Feb 2023 | 56.50 | 56.98 | 55.38 | 55.80 | 55.80 | 662,000 |
01 Feb 2023 | 57.75 | 59.13 | 55.19 | 56.19 | 56.19 | 2,445,000 |
31 Jan 2023 | 48.85 | 50.33 | 48.33 | 49.99 | 49.99 | 464,500 |
30 Jan 2023 | 50.35 | 51.15 | 48.68 | 48.94 | 48.94 | 223,000 |
27 Jan 2023 | 48.96 | 50.80 | 47.91 | 50.54 | 50.54 | 219,500 |
26 Jan 2023 | 48.65 | 49.08 | 47.99 | 49.02 | 49.02 | 176,100 |
25 Jan 2023 | 47.60 | 48.26 | 47.39 | 48.14 | 48.14 | 203,400 |
24 Jan 2023 | 48.56 | 48.87 | 47.24 | 48.04 | 48.04 | 186,300 |
23 Jan 2023 | 48.52 | 49.32 | 48.13 | 48.75 | 48.75 | 208,800 |
20 Jan 2023 | 47.24 | 48.47 | 46.58 | 48.46 | 48.46 | 248,900 |
19 Jan 2023 | 47.16 | 47.78 | 46.59 | 46.92 | 46.92 | 195,700 |
18 Jan 2023 | 47.73 | 47.92 | 46.48 | 47.16 | 47.16 | 192,200 |
17 Jan 2023 | 47.56 | 48.56 | 46.79 | 47.54 | 47.54 | 251,000 |
13 Jan 2023 | 47.94 | 48.86 | 47.09 | 47.33 | 47.33 | 181,300 |
12 Jan 2023 | 46.76 | 48.59 | 46.00 | 48.49 | 48.49 | 231,000 |
11 Jan 2023 | 46.66 | 47.46 | 46.49 | 46.76 | 46.76 | 215,900 |
10 Jan 2023 | 45.95 | 46.79 | 45.19 | 46.48 | 46.48 | 169,800 |
09 Jan 2023 | 47.78 | 47.87 | 45.11 | 45.54 | 45.54 | 224,400 |
06 Jan 2023 | 46.97 | 47.63 | 46.25 | 47.38 | 47.38 | 167,900 |
05 Jan 2023 | 45.13 | 46.92 | 44.83 | 46.41 | 46.41 | 407,300 |
04 Jan 2023 | 44.57 | 45.70 | 44.37 | 45.33 | 45.33 | 319,700 |
03 Jan 2023 | 44.92 | 45.77 | 44.14 | 44.56 | 44.56 | 536,200 |
30 Dec 2022 | 43.35 | 44.75 | 43.04 | 44.74 | 44.74 | 212,000 |
29 Dec 2022 | 43.34 | 43.78 | 42.78 | 43.47 | 43.47 | 180,700 |
28 Dec 2022 | 43.63 | 43.90 | 41.91 | 42.77 | 42.77 | 401,900 |
27 Dec 2022 | 43.75 | 44.13 | 43.00 | 43.69 | 43.69 | 150,900 |
23 Dec 2022 | 43.80 | 44.01 | 42.96 | 43.50 | 43.50 | 258,000 |
22 Dec 2022 | 43.58 | 43.97 | 42.58 | 43.84 | 43.84 | 298,700 |
21 Dec 2022 | 43.76 | 44.32 | 43.28 | 43.88 | 43.88 | 288,000 |
20 Dec 2022 | 42.98 | 43.88 | 42.66 | 43.19 | 43.19 | 310,800 |
19 Dec 2022 | 44.14 | 45.88 | 42.79 | 43.10 | 43.10 | 437,800 |
16 Dec 2022 | 46.30 | 46.81 | 42.51 | 43.91 | 43.91 | 2,099,400 |
15 Dec 2022 | 49.02 | 49.16 | 47.46 | 47.47 | 47.47 | 618,700 |
14 Dec 2022 | 48.61 | 49.69 | 47.38 | 49.44 | 49.44 | 432,400 |
13 Dec 2022 | 51.00 | 51.67 | 48.06 | 48.35 | 48.35 | 392,700 |
12 Dec 2022 | 47.11 | 50.04 | 46.96 | 49.90 | 49.90 | 349,800 |
09 Dec 2022 | 49.09 | 49.27 | 46.74 | 47.24 | 47.24 | 327,100 |
08 Dec 2022 | 50.93 | 50.93 | 48.64 | 49.55 | 49.55 | 347,500 |
07 Dec 2022 | 50.02 | 50.86 | 49.60 | 50.15 | 50.15 | 566,100 |
06 Dec 2022 | 51.35 | 52.11 | 49.41 | 50.11 | 50.11 | 412,100 |
05 Dec 2022 | 53.42 | 53.42 | 50.85 | 51.49 | 51.49 | 408,200 |
02 Dec 2022 | 51.29 | 53.66 | 51.07 | 53.58 | 53.58 | 327,600 |
01 Dec 2022 | 50.88 | 51.59 | 50.54 | 51.52 | 51.52 | 501,300 |
30 Nov 2022 | 48.72 | 50.82 | 48.29 | 50.82 | 50.82 | 540,800 |
29 Nov 2022 | 47.36 | 48.72 | 46.45 | 48.63 | 48.63 | 351,500 |
28 Nov 2022 | 48.89 | 49.07 | 47.29 | 47.35 | 47.35 | 345,100 |
25 Nov 2022 | 49.00 | 50.76 | 48.98 | 49.25 | 49.25 | 91,700 |
23 Nov 2022 | 49.23 | 49.81 | 48.67 | 49.01 | 49.01 | 272,900 |
22 Nov 2022 | 50.98 | 51.00 | 49.34 | 49.49 | 49.49 | 261,700 |
21 Nov 2022 | 49.65 | 51.07 | 49.51 | 50.83 | 50.83 | 203,900 |
18 Nov 2022 | 49.60 | 49.72 | 48.43 | 49.52 | 49.52 | 219,600 |
17 Nov 2022 | 48.54 | 49.32 | 48.02 | 49.26 | 49.26 | 207,500 |
16 Nov 2022 | 50.19 | 50.50 | 48.96 | 49.03 | 49.03 | 134,900 |
15 Nov 2022 | 50.15 | 50.65 | 49.30 | 50.11 | 50.11 | 504,400 |
14 Nov 2022 | 50.97 | 50.97 | 49.31 | 49.62 | 49.62 | 207,200 |
11 Nov 2022 | 50.92 | 51.30 | 50.48 | 50.97 | 50.97 | 222,000 |
10 Nov 2022 | 51.07 | 51.47 | 50.21 | 51.09 | 51.09 | 250,600 |
09 Nov 2022 | 50.32 | 50.70 | 49.67 | 49.81 | 49.81 | 379,000 |
08 Nov 2022 | 49.51 | 50.64 | 49.14 | 50.59 | 50.59 | 212,500 |
07 Nov 2022 | 48.26 | 49.63 | 47.70 | 49.48 | 49.48 | 188,300 |
04 Nov 2022 | 49.35 | 50.00 | 47.29 | 48.05 | 48.05 | 342,500 |
03 Nov 2022 | 49.67 | 50.20 | 48.65 | 49.14 | 49.14 | 364,000 |
02 Nov 2022 | 48.75 | 52.57 | 47.46 | 50.04 | 50.04 | 726,400 |
01 Nov 2022 | 47.93 | 49.00 | 47.93 | 48.63 | 48.63 | 442,800 |
31 Oct 2022 | 48.82 | 49.43 | 48.30 | 48.40 | 48.40 | 347,400 |
28 Oct 2022 | 48.66 | 49.91 | 48.22 | 49.12 | 49.12 | 318,500 |
27 Oct 2022 | 49.70 | 49.86 | 48.41 | 48.79 | 48.79 | 221,700 |
26 Oct 2022 | 48.12 | 49.22 | 48.03 | 48.03 | 48.03 | 209,200 |
25 Oct 2022 | 46.78 | 48.39 | 46.78 | 47.85 | 47.85 | 220,500 |
24 Oct 2022 | 46.92 | 47.33 | 45.86 | 46.81 | 46.81 | 213,100 |
21 Oct 2022 | 45.64 | 46.98 | 45.00 | 46.75 | 46.75 | 245,600 |
20 Oct 2022 | 44.96 | 45.80 | 44.65 | 45.51 | 45.51 | 278,300 |
19 Oct 2022 | 44.27 | 45.20 | 44.03 | 44.98 | 44.98 | 297,900 |
18 Oct 2022 | 43.89 | 44.84 | 43.53 | 44.68 | 44.68 | 714,900 |
17 Oct 2022 | 42.47 | 43.45 | 42.45 | 43.01 | 43.01 | 320,400 |
14 Oct 2022 | 43.64 | 43.73 | 41.56 | 41.78 | 41.78 | 250,300 |
13 Oct 2022 | 42.88 | 43.84 | 41.66 | 43.50 | 43.50 | 361,200 |
12 Oct 2022 | 44.78 | 44.78 | 43.55 | 43.59 | 43.59 | 393,800 |
11 Oct 2022 | 44.39 | 45.65 | 44.02 | 44.75 | 44.75 | 514,800 |
10 Oct 2022 | 44.60 | 46.20 | 44.09 | 44.55 | 44.55 | 182,500 |
07 Oct 2022 | 45.25 | 45.25 | 43.84 | 44.33 | 44.33 | 210,900 |
06 Oct 2022 | 45.22 | 45.79 | 44.70 | 45.30 | 45.30 | 306,800 |
05 Oct 2022 | 44.15 | 45.25 | 43.96 | 45.14 | 45.14 | 302,600 |
04 Oct 2022 | 43.90 | 44.64 | 43.37 | 44.45 | 44.45 | 324,700 |
03 Oct 2022 | 41.25 | 43.00 | 40.89 | 42.79 | 42.79 | 337,100 |
30 Sept 2022 | 41.62 | 42.31 | 40.48 | 40.60 | 40.60 | 320,500 |
29 Sept 2022 | 41.89 | 42.32 | 41.07 | 41.71 | 41.71 | 331,300 |
28 Sept 2022 | 41.92 | 42.76 | 41.39 | 42.39 | 42.39 | 310,500 |
27 Sept 2022 | 42.49 | 42.84 | 41.09 | 41.55 | 41.55 | 366,600 |
26 Sept 2022 | 43.44 | 44.49 | 42.17 | 42.20 | 42.20 | 297,900 |
23 Sept 2022 | 43.91 | 43.91 | 42.22 | 43.40 | 43.40 | 374,600 |
22 Sept 2022 | 44.58 | 44.93 | 43.70 | 44.18 | 44.18 | 194,400 |
21 Sept 2022 | 45.25 | 46.05 | 44.73 | 44.76 | 44.76 | 182,300 |
20 Sept 2022 | 45.34 | 45.59 | 44.64 | 44.70 | 44.70 | 179,400 |
19 Sept 2022 | 46.48 | 46.86 | 45.07 | 45.70 | 45.70 | 299,200 |
16 Sept 2022 | 46.79 | 47.40 | 46.12 | 46.50 | 46.50 | 1,117,500 |
15 Sept 2022 | 47.30 | 47.65 | 47.01 | 47.19 | 47.19 | 296,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |