Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 57.10 | 58.26 | 55.65 | 56.45 | 56.45 | 546,900 |
25 Jan 2023 | 54.26 | 56.75 | 53.84 | 56.51 | 56.51 | 732,600 |
24 Jan 2023 | 55.27 | 56.55 | 54.72 | 55.23 | 55.23 | 480,300 |
23 Jan 2023 | 54.87 | 56.23 | 54.00 | 56.09 | 56.09 | 578,600 |
20 Jan 2023 | 55.79 | 56.05 | 54.45 | 54.75 | 54.75 | 792,300 |
19 Jan 2023 | 54.08 | 55.10 | 53.07 | 54.90 | 54.90 | 775,700 |
18 Jan 2023 | 58.41 | 58.61 | 54.10 | 54.39 | 54.39 | 970,400 |
17 Jan 2023 | 54.63 | 57.81 | 54.62 | 57.79 | 57.79 | 1,042,000 |
13 Jan 2023 | 55.18 | 56.62 | 54.43 | 56.36 | 56.36 | 915,700 |
12 Jan 2023 | 54.43 | 55.84 | 53.26 | 55.09 | 55.09 | 1,563,100 |
11 Jan 2023 | 51.87 | 53.74 | 51.49 | 53.72 | 53.72 | 1,448,600 |
10 Jan 2023 | 46.85 | 51.37 | 46.20 | 51.09 | 51.09 | 2,638,300 |
09 Jan 2023 | 47.13 | 48.99 | 46.91 | 48.08 | 48.08 | 1,273,500 |
06 Jan 2023 | 45.95 | 47.20 | 45.24 | 46.43 | 46.43 | 1,060,600 |
05 Jan 2023 | 44.14 | 45.61 | 43.37 | 45.49 | 45.49 | 748,400 |
04 Jan 2023 | 42.58 | 44.91 | 42.40 | 44.88 | 44.88 | 1,047,700 |
03 Jan 2023 | 42.54 | 42.70 | 40.90 | 41.68 | 41.68 | 784,000 |
30 Dec 2022 | 41.04 | 42.01 | 40.83 | 41.53 | 41.53 | 685,900 |
29 Dec 2022 | 42.99 | 43.49 | 41.46 | 41.60 | 41.60 | 822,200 |
28 Dec 2022 | 43.02 | 43.77 | 42.36 | 42.55 | 42.55 | 517,700 |
27 Dec 2022 | 44.54 | 44.86 | 43.34 | 43.38 | 43.38 | 450,000 |
23 Dec 2022 | 44.70 | 45.19 | 44.15 | 44.89 | 44.89 | 329,800 |
22 Dec 2022 | 44.83 | 45.17 | 43.81 | 44.95 | 44.95 | 884,000 |
21 Dec 2022 | 46.05 | 46.91 | 45.15 | 45.44 | 45.44 | 619,900 |
20 Dec 2022 | 46.19 | 48.41 | 46.19 | 46.80 | 46.80 | 604,900 |
19 Dec 2022 | 48.28 | 48.40 | 45.94 | 46.44 | 46.44 | 693,500 |
16 Dec 2022 | 47.92 | 49.02 | 47.71 | 48.45 | 48.45 | 767,500 |
15 Dec 2022 | 48.59 | 48.71 | 47.37 | 48.36 | 48.36 | 568,700 |
14 Dec 2022 | 49.43 | 50.49 | 48.86 | 49.39 | 49.39 | 576,500 |
13 Dec 2022 | 51.85 | 51.85 | 48.65 | 49.25 | 49.25 | 718,700 |
12 Dec 2022 | 47.12 | 49.77 | 47.12 | 49.75 | 49.75 | 755,300 |
09 Dec 2022 | 48.65 | 49.08 | 47.12 | 47.18 | 47.18 | 523,800 |
08 Dec 2022 | 48.58 | 50.16 | 47.90 | 48.86 | 48.86 | 507,100 |
07 Dec 2022 | 48.95 | 49.34 | 48.15 | 48.31 | 48.31 | 530,200 |
06 Dec 2022 | 49.75 | 50.44 | 48.33 | 49.20 | 49.20 | 640,500 |
05 Dec 2022 | 51.64 | 51.85 | 49.38 | 49.71 | 49.71 | 941,400 |
02 Dec 2022 | 50.86 | 52.86 | 50.55 | 51.93 | 51.93 | 523,100 |
01 Dec 2022 | 52.66 | 53.26 | 51.36 | 52.07 | 52.07 | 502,700 |
30 Nov 2022 | 51.10 | 52.67 | 49.88 | 52.60 | 52.60 | 641,800 |
29 Nov 2022 | 49.75 | 51.77 | 49.31 | 50.85 | 50.85 | 1,080,900 |
28 Nov 2022 | 49.02 | 49.70 | 48.69 | 49.56 | 49.56 | 630,200 |
25 Nov 2022 | 48.18 | 49.32 | 48.03 | 49.29 | 49.29 | 225,000 |
23 Nov 2022 | 47.39 | 48.38 | 46.17 | 48.30 | 48.30 | 586,600 |
22 Nov 2022 | 47.73 | 47.87 | 46.13 | 47.39 | 47.39 | 748,000 |
21 Nov 2022 | 49.36 | 49.63 | 47.57 | 47.63 | 47.63 | 759,200 |
18 Nov 2022 | 51.93 | 52.17 | 49.06 | 49.80 | 49.80 | 522,900 |
17 Nov 2022 | 50.39 | 51.69 | 49.78 | 50.74 | 50.74 | 433,300 |
16 Nov 2022 | 50.99 | 51.88 | 49.95 | 51.43 | 51.43 | 384,700 |
15 Nov 2022 | 52.50 | 52.97 | 51.08 | 51.67 | 51.67 | 447,300 |
14 Nov 2022 | 51.24 | 52.27 | 50.13 | 51.27 | 51.27 | 528,800 |
11 Nov 2022 | 51.55 | 52.23 | 50.02 | 51.73 | 51.73 | 751,200 |
10 Nov 2022 | 48.50 | 51.07 | 47.79 | 51.07 | 51.07 | 1,138,400 |
09 Nov 2022 | 44.88 | 46.33 | 44.42 | 46.00 | 46.00 | 889,500 |
08 Nov 2022 | 44.51 | 46.73 | 43.94 | 45.66 | 45.66 | 946,900 |
07 Nov 2022 | 47.03 | 47.36 | 43.51 | 44.20 | 44.20 | 1,376,500 |
04 Nov 2022 | 48.28 | 49.20 | 45.51 | 47.02 | 47.02 | 1,327,500 |
03 Nov 2022 | 50.00 | 50.45 | 47.43 | 47.65 | 47.65 | 1,552,500 |
02 Nov 2022 | 53.75 | 54.42 | 51.67 | 51.93 | 51.93 | 1,221,800 |
01 Nov 2022 | 56.52 | 56.83 | 54.04 | 54.24 | 54.24 | 901,400 |
31 Oct 2022 | 55.68 | 56.69 | 54.78 | 55.57 | 55.57 | 941,900 |
28 Oct 2022 | 52.75 | 56.81 | 52.63 | 55.82 | 55.82 | 1,221,100 |
27 Oct 2022 | 51.93 | 54.39 | 51.93 | 53.00 | 53.00 | 1,502,100 |
26 Oct 2022 | 51.76 | 53.27 | 50.52 | 50.54 | 50.54 | 862,100 |
25 Oct 2022 | 48.45 | 51.49 | 48.45 | 51.22 | 51.22 | 1,042,000 |
24 Oct 2022 | 50.13 | 50.36 | 47.95 | 48.24 | 48.24 | 852,300 |
21 Oct 2022 | 49.13 | 50.98 | 48.45 | 50.73 | 50.73 | 608,000 |
20 Oct 2022 | 49.75 | 51.06 | 48.49 | 48.98 | 48.98 | 710,900 |
19 Oct 2022 | 49.62 | 50.64 | 49.22 | 49.68 | 49.68 | 440,700 |
18 Oct 2022 | 51.23 | 52.25 | 49.49 | 50.39 | 50.39 | 796,400 |
17 Oct 2022 | 48.57 | 49.93 | 48.57 | 49.75 | 49.75 | 591,700 |
14 Oct 2022 | 50.40 | 51.07 | 47.62 | 47.83 | 47.83 | 523,900 |
13 Oct 2022 | 48.55 | 50.10 | 46.99 | 49.61 | 49.61 | 1,003,500 |
12 Oct 2022 | 47.50 | 50.65 | 46.60 | 49.58 | 49.58 | 923,500 |
11 Oct 2022 | 47.20 | 48.42 | 44.67 | 47.37 | 47.37 | 795,600 |
10 Oct 2022 | 46.60 | 47.73 | 45.60 | 47.59 | 47.59 | 768,500 |
07 Oct 2022 | 47.24 | 47.37 | 45.65 | 46.69 | 46.69 | 703,300 |
06 Oct 2022 | 46.45 | 49.25 | 46.45 | 47.84 | 47.84 | 908,500 |
05 Oct 2022 | 45.73 | 46.86 | 44.63 | 46.46 | 46.46 | 826,800 |
04 Oct 2022 | 47.00 | 48.68 | 45.98 | 46.56 | 46.56 | 1,273,000 |
03 Oct 2022 | 45.57 | 46.28 | 44.51 | 45.63 | 45.63 | 750,100 |
30 Sept 2022 | 46.43 | 47.18 | 44.87 | 44.98 | 44.98 | 824,000 |
29 Sept 2022 | 47.59 | 47.71 | 45.90 | 46.62 | 46.62 | 601,900 |
28 Sept 2022 | 46.88 | 49.09 | 46.37 | 48.56 | 48.56 | 719,800 |
27 Sept 2022 | 46.33 | 47.21 | 45.14 | 46.43 | 46.43 | 600,100 |
26 Sept 2022 | 45.05 | 46.65 | 44.64 | 45.08 | 45.08 | 638,100 |
23 Sept 2022 | 43.92 | 44.98 | 43.85 | 44.82 | 44.82 | 782,600 |
22 Sept 2022 | 47.97 | 48.24 | 43.91 | 44.88 | 44.88 | 1,164,500 |
21 Sept 2022 | 49.48 | 50.44 | 48.38 | 48.48 | 48.48 | 750,400 |
20 Sept 2022 | 50.37 | 50.99 | 49.04 | 49.31 | 49.31 | 903,600 |
19 Sept 2022 | 48.99 | 50.83 | 48.59 | 50.61 | 50.61 | 1,209,500 |
16 Sept 2022 | 49.33 | 49.75 | 47.96 | 49.61 | 49.61 | 1,191,300 |
15 Sept 2022 | 49.13 | 51.50 | 48.83 | 50.39 | 50.39 | 944,300 |
14 Sept 2022 | 48.16 | 49.76 | 47.11 | 49.18 | 49.18 | 582,100 |
13 Sept 2022 | 48.77 | 48.77 | 47.50 | 48.07 | 48.07 | 911,000 |
12 Sept 2022 | 50.99 | 51.50 | 49.39 | 50.93 | 50.93 | 766,800 |
09 Sept 2022 | 49.05 | 50.99 | 49.01 | 50.74 | 50.74 | 604,700 |
08 Sept 2022 | 47.02 | 48.92 | 46.85 | 48.90 | 48.90 | 802,300 |
07 Sept 2022 | 45.31 | 48.35 | 45.11 | 47.82 | 47.82 | 817,400 |
06 Sept 2022 | 46.46 | 46.51 | 44.32 | 45.34 | 45.34 | 948,600 |
02 Sept 2022 | 47.75 | 47.75 | 45.88 | 46.46 | 46.46 | 483,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |