Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 55.56 | 56.99 | 54.27 | 55.25 | 55.25 | 720,208 |
27 Jan 2023 | 57.38 | 58.20 | 57.14 | 57.14 | 57.14 | 386,587 |
26 Jan 2023 | 57.66 | 57.96 | 56.50 | 57.79 | 57.79 | 325,677 |
25 Jan 2023 | 56.80 | 57.31 | 55.92 | 56.35 | 56.35 | 1,246,734 |
24 Jan 2023 | 58.06 | 58.06 | 57.12 | 57.63 | 57.63 | 147,304 |
23 Jan 2023 | 57.37 | 57.92 | 56.53 | 57.64 | 57.64 | 250,077 |
20 Jan 2023 | 55.86 | 57.12 | 55.03 | 55.08 | 55.08 | 285,006 |
19 Jan 2023 | 56.65 | 56.65 | 55.39 | 55.77 | 55.77 | 2,307,626 |
18 Jan 2023 | 58.96 | 59.66 | 57.22 | 58.26 | 58.26 | 183,948 |
17 Jan 2023 | 60.02 | 60.34 | 58.39 | 59.17 | 59.17 | 567,460 |
16 Jan 2023 | 57.84 | 60.13 | 57.45 | 59.80 | 59.80 | 715,398 |
13 Jan 2023 | 57.66 | 58.87 | 57.41 | 57.41 | 57.41 | 88,545 |
12 Jan 2023 | 57.99 | 59.42 | 57.30 | 58.86 | 58.86 | 369,177 |
11 Jan 2023 | 54.67 | 56.97 | 53.70 | 54.97 | 54.97 | 891,346 |
10 Jan 2023 | 53.12 | 54.03 | 53.00 | 53.65 | 53.65 | 207,599 |
09 Jan 2023 | 52.42 | 53.72 | 50.87 | 52.58 | 52.58 | 395,535 |
06 Jan 2023 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
05 Jan 2023 | 53.30 | 53.33 | 51.63 | 52.85 | 52.85 | 209,892 |
04 Jan 2023 | 52.26 | 53.74 | 52.18 | 52.64 | 52.64 | 2,065,096 |
03 Jan 2023 | 51.17 | 52.26 | 51.17 | 51.64 | 51.64 | 878,081 |
30 Dec 2022 | 50.00 | 50.00 | 48.51 | 49.28 | 49.28 | 49,886 |
29 Dec 2022 | 48.47 | 49.88 | 48.31 | 49.46 | 49.46 | 119,836 |
28 Dec 2022 | 49.00 | 49.88 | 48.78 | 49.22 | 49.22 | 494,760 |
23 Dec 2022 | 49.32 | 50.03 | 48.41 | 48.41 | 48.41 | 59,729 |
22 Dec 2022 | 48.83 | 49.06 | 47.76 | 48.34 | 48.34 | 47,514 |
21 Dec 2022 | 47.29 | 49.21 | 47.29 | 48.98 | 48.98 | 210,645 |
20 Dec 2022 | 45.63 | 46.62 | 45.66 | 46.09 | 46.09 | 129,755 |
19 Dec 2022 | 48.49 | 48.93 | 46.76 | 48.07 | 48.07 | 698,956 |
16 Dec 2022 | 51.07 | 54.06 | 49.04 | 50.47 | 50.47 | 1,720,420 |
15 Dec 2022 | 51.84 | 53.55 | 50.85 | 53.11 | 53.11 | 213,181 |
14 Dec 2022 | 52.34 | 54.03 | 51.63 | 53.31 | 53.31 | 2,294,584 |
13 Dec 2022 | 49.42 | 53.47 | 48.63 | 52.09 | 52.09 | 949,638 |
12 Dec 2022 | 50.06 | 50.59 | 48.76 | 49.19 | 49.19 | 298,082 |
09 Dec 2022 | 48.69 | 50.40 | 48.50 | 50.13 | 50.13 | 499,364 |
08 Dec 2022 | 49.31 | 49.59 | 47.00 | 49.31 | 49.31 | 231,892 |
07 Dec 2022 | 47.60 | 48.31 | 47.47 | 48.12 | 48.12 | 330,283 |
06 Dec 2022 | 48.13 | 49.38 | 48.08 | 48.91 | 48.91 | 934,052 |
05 Dec 2022 | 48.36 | 50.00 | 47.98 | 48.99 | 48.99 | 520,678 |
02 Dec 2022 | 47.40 | 49.13 | 47.10 | 48.19 | 48.19 | 240,946 |
01 Dec 2022 | 47.22 | 48.15 | 46.97 | 47.56 | 47.56 | 147,223 |
30 Nov 2022 | 48.13 | 48.13 | 46.00 | 46.07 | 46.07 | 752,008 |
29 Nov 2022 | 47.46 | 48.20 | 46.89 | 46.89 | 46.89 | 607,293 |
28 Nov 2022 | 47.91 | 48.03 | 46.80 | 47.38 | 47.38 | 283,324 |
25 Nov 2022 | 46.60 | 47.79 | 46.47 | 47.74 | 47.74 | 300,736 |
24 Nov 2022 | 49.80 | 49.80 | 46.65 | 47.53 | 47.53 | 394,043 |
23 Nov 2022 | 45.95 | 46.49 | 44.32 | 45.04 | 45.04 | 296,104 |
22 Nov 2022 | 44.81 | 47.04 | 44.81 | 46.40 | 46.40 | 695,697 |
21 Nov 2022 | 45.98 | 46.29 | 45.27 | 45.53 | 45.53 | 361,059 |
18 Nov 2022 | 45.73 | 46.51 | 45.63 | 46.10 | 46.10 | 142,042 |
17 Nov 2022 | 46.73 | 46.74 | 45.57 | 45.57 | 45.57 | 692,540 |
16 Nov 2022 | 48.21 | 50.24 | 46.63 | 47.60 | 47.60 | 590,957 |
15 Nov 2022 | 50.36 | 50.37 | 48.35 | 50.24 | 50.24 | 587,642 |
14 Nov 2022 | 50.72 | 51.63 | 50.61 | 51.44 | 51.44 | 1,351,700 |
11 Nov 2022 | 50.00 | 51.43 | 49.13 | 49.83 | 49.83 | 605,375 |
10 Nov 2022 | 42.40 | 49.67 | 41.97 | 49.00 | 49.00 | 527,821 |
09 Nov 2022 | 42.26 | 44.06 | 42.24 | 42.84 | 42.84 | 255,386 |
08 Nov 2022 | 42.30 | 43.97 | 42.30 | 43.60 | 43.60 | 210,296 |
07 Nov 2022 | 41.31 | 43.51 | 41.31 | 43.07 | 43.07 | 124,413 |
04 Nov 2022 | 40.90 | 41.71 | 40.90 | 41.05 | 41.05 | 249,857 |
03 Nov 2022 | 43.24 | 43.60 | 41.65 | 43.00 | 43.00 | 1,369,697 |
02 Nov 2022 | 43.12 | 45.21 | 42.60 | 44.06 | 44.06 | 198,937 |
01 Nov 2022 | 42.53 | 45.45 | 42.53 | 44.02 | 44.02 | 1,138,437 |
31 Oct 2022 | 40.29 | 41.75 | 40.29 | 41.49 | 41.49 | 753,487 |
28 Oct 2022 | 39.85 | 40.15 | 38.47 | 39.34 | 39.34 | 779,078 |
27 Oct 2022 | 38.92 | 41.36 | 38.92 | 41.36 | 41.36 | 463,111 |
26 Oct 2022 | 39.43 | 39.68 | 38.45 | 39.49 | 39.49 | 729,294 |
25 Oct 2022 | 36.62 | 39.46 | 36.62 | 39.44 | 39.44 | 726,806 |
24 Oct 2022 | 37.19 | 37.38 | 36.20 | 37.22 | 37.22 | 1,438,467 |
21 Oct 2022 | 38.54 | 38.54 | 36.94 | 37.28 | 37.28 | 1,215,463 |
20 Oct 2022 | 38.99 | 39.57 | 37.93 | 38.83 | 38.83 | 144,494 |
19 Oct 2022 | 40.86 | 41.30 | 39.49 | 39.67 | 39.67 | 686,729 |
18 Oct 2022 | 42.97 | 43.63 | 42.39 | 42.91 | 42.91 | 337,395 |
17 Oct 2022 | 40.98 | 42.63 | 40.98 | 41.85 | 41.85 | 673,903 |
14 Oct 2022 | 39.69 | 41.64 | 39.69 | 40.85 | 40.85 | 646,265 |
13 Oct 2022 | 38.81 | 40.36 | 37.28 | 38.68 | 38.68 | 642,830 |
12 Oct 2022 | 39.83 | 40.35 | 39.26 | 39.54 | 39.54 | 220,463 |
11 Oct 2022 | 39.58 | 40.96 | 39.58 | 39.96 | 39.96 | 265,017 |
10 Oct 2022 | 38.40 | 40.24 | 38.31 | 39.61 | 39.61 | 451,390 |
07 Oct 2022 | 40.32 | 41.15 | 38.71 | 38.71 | 38.71 | 1,126,554 |
06 Oct 2022 | 40.96 | 43.67 | 40.80 | 43.02 | 43.02 | 1,216,036 |
05 Oct 2022 | 44.17 | 44.19 | 40.15 | 41.71 | 41.71 | 922,742 |
04 Oct 2022 | 44.13 | 45.19 | 43.72 | 44.97 | 44.97 | 1,034,333 |
03 Oct 2022 | 43.19 | 44.70 | 41.98 | 44.63 | 44.63 | 662,898 |
30 Sept 2022 | 43.28 | 44.85 | 42.94 | 44.29 | 44.29 | 623,874 |
29 Sept 2022 | 45.06 | 45.67 | 42.40 | 44.23 | 44.23 | 238,199 |
28 Sept 2022 | 42.76 | 45.76 | 42.24 | 45.09 | 45.09 | 823,046 |
27 Sept 2022 | 46.65 | 46.65 | 43.80 | 43.97 | 43.97 | 127,745 |
26 Sept 2022 | 47.78 | 47.78 | 46.01 | 46.60 | 46.60 | 575,798 |
23 Sept 2022 | 47.57 | 48.13 | 46.05 | 47.55 | 47.55 | 145,413 |
22 Sept 2022 | 49.35 | 49.43 | 47.69 | 48.26 | 48.26 | 66,032 |
21 Sept 2022 | 50.41 | 51.00 | 50.31 | 50.81 | 50.81 | 161,391 |
20 Sept 2022 | 53.71 | 53.71 | 48.68 | 49.28 | 49.28 | 505,166 |
16 Sept 2022 | 53.77 | 55.64 | 53.77 | 54.30 | 54.30 | 202,612 |
15 Sept 2022 | 55.33 | 55.87 | 54.10 | 54.56 | 54.56 | 240,904 |
14 Sept 2022 | 58.95 | 58.95 | 56.02 | 56.02 | 56.02 | 37,808 |
13 Sept 2022 | 61.18 | 62.25 | 59.28 | 59.30 | 59.30 | 100,648 |
12 Sept 2022 | 61.64 | 62.09 | 61.29 | 62.09 | 62.09 | 108,592 |
09 Sept 2022 | 58.64 | 59.63 | 58.53 | 59.11 | 59.11 | 53,396 |
08 Sept 2022 | 59.66 | 59.66 | 58.01 | 58.99 | 58.99 | 128,765 |
07 Sept 2022 | 58.59 | 58.59 | 57.82 | 58.34 | 58.34 | 38,007 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |