Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 49.67 | 49.75 | 49.19 | 49.30 | 49.30 | 670,300 |
26 Jan 2023 | 50.20 | 50.28 | 49.51 | 49.91 | 49.91 | 535,500 |
25 Jan 2023 | 50.04 | 50.39 | 50.01 | 50.35 | 50.35 | 754,400 |
24 Jan 2023 | 50.40 | 50.43 | 49.96 | 50.07 | 50.07 | 597,100 |
23 Jan 2023 | 50.47 | 50.82 | 50.43 | 50.60 | 50.60 | 973,000 |
20 Jan 2023 | 50.25 | 50.47 | 49.83 | 50.42 | 50.42 | 714,500 |
19 Jan 2023 | 49.77 | 50.62 | 49.56 | 50.22 | 50.22 | 793,300 |
18 Jan 2023 | 50.59 | 50.70 | 49.82 | 49.86 | 49.86 | 934,300 |
17 Jan 2023 | 50.75 | 50.85 | 50.15 | 50.22 | 50.22 | 772,200 |
13 Jan 2023 | 50.49 | 51.03 | 50.34 | 50.56 | 50.56 | 393,100 |
12 Jan 2023 | 51.02 | 51.18 | 50.46 | 50.65 | 50.65 | 488,100 |
11 Jan 2023 | 50.58 | 50.78 | 50.24 | 50.77 | 50.77 | 455,800 |
10 Jan 2023 | 50.48 | 50.86 | 50.24 | 50.28 | 50.28 | 496,500 |
09 Jan 2023 | 50.27 | 50.40 | 49.98 | 50.31 | 50.31 | 671,100 |
06 Jan 2023 | 49.78 | 50.03 | 48.78 | 50.00 | 50.00 | 475,300 |
05 Jan 2023 | 49.67 | 50.07 | 49.54 | 49.99 | 49.99 | 542,000 |
04 Jan 2023 | 50.78 | 50.86 | 50.04 | 50.35 | 50.35 | 487,300 |
03 Jan 2023 | 49.70 | 49.99 | 49.34 | 49.93 | 49.93 | 424,800 |
30 Dec 2022 | 50.00 | 50.06 | 49.42 | 49.87 | 49.87 | 351,100 |
29 Dec 2022 | 49.93 | 50.58 | 49.93 | 50.19 | 50.19 | 543,900 |
28 Dec 2022 | 49.78 | 50.18 | 48.96 | 49.18 | 49.18 | 473,500 |
27 Dec 2022 | 49.58 | 49.60 | 49.20 | 49.29 | 49.29 | 597,200 |
23 Dec 2022 | 49.31 | 49.46 | 48.91 | 49.31 | 49.31 | 358,700 |
22 Dec 2022 | 49.18 | 49.51 | 48.93 | 49.39 | 49.39 | 365,200 |
21 Dec 2022 | 48.97 | 49.64 | 48.88 | 49.34 | 49.34 | 848,200 |
20 Dec 2022 | 48.70 | 49.10 | 48.50 | 49.00 | 49.00 | 375,600 |
19 Dec 2022 | 49.15 | 49.30 | 48.66 | 48.82 | 48.82 | 648,900 |
16 Dec 2022 | 49.18 | 49.90 | 48.72 | 49.58 | 49.58 | 1,999,900 |
15 Dec 2022 | 49.52 | 50.22 | 49.16 | 49.86 | 49.86 | 1,022,800 |
14 Dec 2022 | 50.06 | 50.36 | 49.68 | 49.76 | 49.76 | 459,900 |
13 Dec 2022 | 50.90 | 51.05 | 49.76 | 49.78 | 49.78 | 545,500 |
12 Dec 2022 | 50.02 | 50.23 | 49.70 | 49.84 | 49.84 | 587,200 |
09 Dec 2022 | 49.28 | 49.74 | 49.27 | 49.27 | 49.27 | 498,300 |
08 Dec 2022 | 48.94 | 49.54 | 48.77 | 49.19 | 49.19 | 612,600 |
07 Dec 2022 | 48.57 | 49.28 | 48.55 | 48.89 | 48.89 | 589,600 |
06 Dec 2022 | 48.56 | 48.70 | 48.15 | 48.70 | 48.70 | 810,200 |
05 Dec 2022 | 49.31 | 49.61 | 49.05 | 49.18 | 49.18 | 614,600 |
02 Dec 2022 | 49.98 | 50.50 | 49.73 | 50.35 | 50.35 | 465,300 |
01 Dec 2022 | 49.89 | 50.49 | 49.82 | 50.46 | 50.46 | 595,500 |
30 Nov 2022 | 48.76 | 49.60 | 48.69 | 49.54 | 49.54 | 636,300 |
29 Nov 2022 | 49.05 | 49.28 | 48.67 | 48.88 | 48.88 | 468,500 |
28 Nov 2022 | 49.50 | 49.77 | 48.90 | 49.08 | 49.08 | 1,181,900 |
25 Nov 2022 | 48.97 | 49.30 | 48.90 | 48.97 | 48.97 | 236,400 |
23 Nov 2022 | 48.46 | 49.12 | 48.36 | 48.90 | 48.90 | 358,900 |
22 Nov 2022 | 48.00 | 48.40 | 47.59 | 48.30 | 48.30 | 842,300 |
21 Nov 2022 | 48.54 | 48.80 | 48.25 | 48.25 | 48.25 | 1,052,400 |
18 Nov 2022 | 48.18 | 48.40 | 47.56 | 48.15 | 48.15 | 1,871,500 |
17 Nov 2022 | 47.51 | 47.90 | 47.32 | 47.88 | 47.88 | 494,300 |
16 Nov 2022 | 48.30 | 48.44 | 47.12 | 48.06 | 48.06 | 1,256,600 |
15 Nov 2022 | 48.34 | 48.41 | 47.61 | 47.90 | 47.90 | 789,000 |
14 Nov 2022 | 48.00 | 48.10 | 47.14 | 47.16 | 47.16 | 594,800 |
11 Nov 2022 | 47.15 | 48.19 | 47.05 | 48.16 | 48.16 | 1,086,200 |
10 Nov 2022 | 46.41 | 46.86 | 45.92 | 46.70 | 46.70 | 1,474,200 |
09 Nov 2022 | 44.07 | 44.72 | 43.72 | 44.50 | 44.50 | 1,074,900 |
08 Nov 2022 | 43.64 | 45.08 | 43.44 | 44.28 | 44.28 | 2,338,300 |
07 Nov 2022 | 42.37 | 42.44 | 41.78 | 41.93 | 41.93 | 2,369,100 |
04 Nov 2022 | 42.94 | 42.94 | 41.94 | 42.67 | 42.67 | 956,500 |
03 Nov 2022 | 42.47 | 42.92 | 42.18 | 42.26 | 42.26 | 2,211,900 |
02 Nov 2022 | 44.10 | 44.27 | 43.08 | 43.11 | 43.11 | 536,200 |
01 Nov 2022 | 44.18 | 44.35 | 43.66 | 44.05 | 44.05 | 515,000 |
31 Oct 2022 | 43.52 | 43.61 | 43.05 | 43.56 | 43.56 | 1,593,300 |
28 Oct 2022 | 43.51 | 43.89 | 43.38 | 43.88 | 43.88 | 782,000 |
27 Oct 2022 | 44.09 | 44.15 | 43.50 | 43.56 | 43.56 | 422,400 |
26 Oct 2022 | 43.77 | 44.66 | 43.76 | 44.43 | 44.43 | 799,400 |
25 Oct 2022 | 42.80 | 43.70 | 42.79 | 43.70 | 43.70 | 1,176,900 |
24 Oct 2022 | 42.37 | 42.62 | 42.00 | 42.40 | 42.40 | 946,200 |
21 Oct 2022 | 42.08 | 42.41 | 41.82 | 42.17 | 42.17 | 946,500 |
20 Oct 2022 | 42.30 | 42.79 | 41.98 | 42.31 | 42.31 | 695,900 |
19 Oct 2022 | 43.80 | 43.87 | 42.37 | 42.73 | 42.73 | 1,007,600 |
18 Oct 2022 | 45.17 | 45.27 | 44.48 | 44.80 | 44.80 | 716,000 |
17 Oct 2022 | 44.36 | 44.78 | 44.18 | 44.63 | 44.63 | 1,620,200 |
14 Oct 2022 | 44.41 | 44.92 | 43.50 | 43.64 | 43.64 | 823,900 |
13 Oct 2022 | 42.10 | 44.12 | 41.95 | 43.79 | 43.79 | 1,679,900 |
12 Oct 2022 | 43.26 | 43.94 | 42.57 | 42.61 | 42.61 | 1,300,500 |
11 Oct 2022 | 43.22 | 43.43 | 41.74 | 43.05 | 43.05 | 3,275,700 |
10 Oct 2022 | 41.14 | 46.00 | 40.38 | 43.86 | 43.86 | 10,986,200 |
07 Oct 2022 | 43.69 | 43.80 | 42.35 | 42.51 | 42.51 | 901,500 |
06 Oct 2022 | 43.96 | 44.23 | 43.81 | 44.00 | 44.00 | 1,285,700 |
05 Oct 2022 | 43.42 | 43.90 | 43.13 | 43.59 | 43.59 | 868,100 |
04 Oct 2022 | 43.08 | 43.93 | 43.08 | 43.77 | 43.77 | 967,000 |
03 Oct 2022 | 41.92 | 42.23 | 41.70 | 42.01 | 42.01 | 951,200 |
30 Sept 2022 | 41.39 | 42.30 | 41.26 | 41.28 | 41.28 | 836,400 |
29 Sept 2022 | 41.19 | 41.41 | 40.87 | 41.22 | 41.22 | 836,900 |
28 Sept 2022 | 41.03 | 41.72 | 40.92 | 41.58 | 41.58 | 708,900 |
27 Sept 2022 | 41.22 | 41.58 | 40.70 | 40.90 | 40.90 | 830,500 |
26 Sept 2022 | 41.15 | 41.36 | 40.49 | 40.96 | 40.96 | 987,000 |
23 Sept 2022 | 41.36 | 41.56 | 40.99 | 41.32 | 41.32 | 993,100 |
22 Sept 2022 | 42.03 | 42.06 | 41.55 | 41.85 | 41.85 | 728,300 |
21 Sept 2022 | 42.89 | 43.34 | 42.36 | 42.38 | 42.38 | 774,200 |
20 Sept 2022 | 43.07 | 43.51 | 42.90 | 43.35 | 43.35 | 954,000 |
19 Sept 2022 | 43.11 | 43.56 | 42.80 | 43.56 | 43.56 | 594,700 |
16 Sept 2022 | 43.94 | 44.19 | 43.30 | 43.40 | 43.40 | 1,255,900 |
15 Sept 2022 | 44.99 | 45.38 | 44.74 | 44.97 | 44.97 | 582,200 |
14 Sept 2022 | 45.20 | 45.23 | 44.74 | 44.97 | 44.97 | 1,435,100 |
13 Sept 2022 | 46.14 | 46.19 | 45.06 | 45.30 | 45.30 | 966,200 |
12 Sept 2022 | 46.60 | 47.00 | 46.36 | 46.58 | 46.58 | 895,200 |
09 Sept 2022 | 46.47 | 46.63 | 46.14 | 46.16 | 46.16 | 1,637,400 |
08 Sept 2022 | 45.28 | 46.36 | 45.19 | 46.07 | 46.07 | 1,190,000 |
07 Sept 2022 | 45.30 | 46.17 | 45.30 | 46.09 | 46.09 | 887,100 |
06 Sept 2022 | 45.38 | 45.95 | 45.20 | 45.39 | 45.39 | 819,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |