Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 50.09 | 53.10 | 49.95 | 52.79 | 52.79 | 2,311,100 |
26 Jan 2023 | 50.83 | 51.68 | 49.97 | 51.66 | 51.66 | 1,333,700 |
25 Jan 2023 | 49.96 | 50.78 | 49.61 | 50.56 | 50.56 | 1,139,300 |
24 Jan 2023 | 51.40 | 51.72 | 50.17 | 50.25 | 50.25 | 956,700 |
23 Jan 2023 | 51.68 | 52.20 | 50.55 | 51.50 | 51.50 | 1,379,500 |
20 Jan 2023 | 52.03 | 52.28 | 50.91 | 51.54 | 51.54 | 1,976,300 |
19 Jan 2023 | 52.24 | 52.51 | 49.95 | 51.76 | 51.76 | 2,498,400 |
18 Jan 2023 | 53.34 | 55.11 | 53.20 | 53.42 | 53.42 | 1,474,500 |
17 Jan 2023 | 51.42 | 53.54 | 51.42 | 53.05 | 53.05 | 1,908,400 |
13 Jan 2023 | 50.64 | 51.92 | 50.13 | 51.73 | 51.73 | 954,500 |
12 Jan 2023 | 51.64 | 51.73 | 50.51 | 51.15 | 51.15 | 1,055,600 |
11 Jan 2023 | 52.64 | 52.73 | 50.69 | 51.16 | 51.16 | 1,477,800 |
10 Jan 2023 | 51.47 | 52.36 | 51.47 | 52.35 | 52.35 | 840,500 |
09 Jan 2023 | 52.50 | 52.67 | 51.70 | 51.84 | 51.84 | 1,118,800 |
06 Jan 2023 | 51.95 | 52.45 | 51.52 | 52.06 | 52.06 | 1,243,500 |
05 Jan 2023 | 50.45 | 51.69 | 50.04 | 51.43 | 51.43 | 1,509,400 |
04 Jan 2023 | 49.41 | 51.11 | 49.19 | 51.05 | 51.05 | 2,357,200 |
03 Jan 2023 | 49.26 | 49.70 | 48.19 | 48.98 | 48.98 | 2,280,300 |
30 Dec 2022 | 47.52 | 48.79 | 47.05 | 48.79 | 48.79 | 1,391,600 |
29 Dec 2022 | 46.93 | 48.75 | 46.75 | 47.98 | 47.98 | 1,177,400 |
28 Dec 2022 | 47.51 | 48.22 | 46.53 | 46.76 | 46.76 | 1,407,200 |
27 Dec 2022 | 46.75 | 47.54 | 46.53 | 47.42 | 47.42 | 1,872,600 |
23 Dec 2022 | 46.70 | 47.08 | 46.05 | 46.64 | 46.64 | 1,030,900 |
22 Dec 2022 | 45.54 | 46.79 | 45.25 | 46.77 | 46.77 | 2,003,600 |
21 Dec 2022 | 43.88 | 46.21 | 43.87 | 46.15 | 46.15 | 2,886,000 |
20 Dec 2022 | 43.54 | 44.20 | 43.10 | 43.26 | 43.26 | 1,121,000 |
19 Dec 2022 | 44.17 | 44.66 | 43.45 | 43.62 | 43.62 | 1,200,200 |
16 Dec 2022 | 43.66 | 44.81 | 43.29 | 44.30 | 44.30 | 3,494,200 |
15 Dec 2022 | 44.78 | 45.46 | 44.41 | 44.50 | 44.50 | 1,031,800 |
14 Dec 2022 | 46.01 | 46.84 | 45.07 | 45.87 | 45.87 | 978,300 |
13 Dec 2022 | 46.41 | 47.45 | 44.67 | 45.98 | 45.98 | 1,775,200 |
12 Dec 2022 | 43.75 | 44.47 | 43.10 | 44.22 | 44.22 | 1,252,700 |
09 Dec 2022 | 43.83 | 44.64 | 43.51 | 43.75 | 43.75 | 664,400 |
08 Dec 2022 | 44.18 | 45.33 | 43.63 | 44.12 | 44.12 | 1,085,300 |
07 Dec 2022 | 43.79 | 45.36 | 43.38 | 44.21 | 44.21 | 1,395,900 |
06 Dec 2022 | 44.14 | 44.63 | 42.99 | 43.76 | 43.76 | 1,353,700 |
05 Dec 2022 | 44.86 | 45.00 | 44.01 | 44.60 | 44.60 | 776,500 |
02 Dec 2022 | 44.58 | 45.66 | 44.11 | 45.28 | 45.28 | 725,500 |
01 Dec 2022 | 46.78 | 47.55 | 44.92 | 45.35 | 45.35 | 1,044,900 |
30 Nov 2022 | 44.78 | 46.23 | 43.85 | 46.18 | 46.18 | 1,425,300 |
29 Nov 2022 | 44.47 | 45.22 | 44.13 | 44.52 | 44.52 | 3,078,300 |
28 Nov 2022 | 45.50 | 45.59 | 43.91 | 44.46 | 44.46 | 991,600 |
25 Nov 2022 | 45.38 | 46.24 | 45.11 | 46.05 | 46.05 | 590,200 |
23 Nov 2022 | 44.46 | 45.11 | 44.31 | 45.01 | 45.01 | 1,146,500 |
22 Nov 2022 | 43.55 | 44.79 | 43.02 | 44.47 | 44.47 | 1,686,500 |
21 Nov 2022 | 44.54 | 44.98 | 42.76 | 43.05 | 43.05 | 1,634,900 |
18 Nov 2022 | 43.20 | 45.48 | 43.02 | 45.11 | 45.11 | 2,325,400 |
17 Nov 2022 | 41.81 | 43.62 | 40.39 | 42.37 | 42.37 | 2,240,000 |
16 Nov 2022 | 43.50 | 44.04 | 42.21 | 42.60 | 42.60 | 1,073,700 |
15 Nov 2022 | 42.33 | 44.55 | 42.31 | 43.97 | 43.97 | 2,077,500 |
14 Nov 2022 | 43.48 | 43.82 | 41.84 | 41.87 | 41.87 | 1,572,200 |
11 Nov 2022 | 42.50 | 44.07 | 42.43 | 43.77 | 43.77 | 1,626,100 |
10 Nov 2022 | 40.15 | 42.63 | 40.10 | 42.38 | 42.38 | 2,238,800 |
09 Nov 2022 | 39.92 | 40.02 | 37.96 | 38.30 | 38.30 | 2,983,800 |
08 Nov 2022 | 40.86 | 41.66 | 39.55 | 40.48 | 40.48 | 1,915,200 |
07 Nov 2022 | 42.04 | 42.45 | 39.31 | 41.06 | 41.06 | 2,103,600 |
04 Nov 2022 | 41.08 | 41.82 | 39.21 | 41.74 | 41.74 | 3,236,900 |
03 Nov 2022 | 40.84 | 42.01 | 40.12 | 40.96 | 40.96 | 2,505,900 |
02 Nov 2022 | 45.04 | 45.05 | 41.56 | 41.56 | 41.56 | 3,455,700 |
01 Nov 2022 | 44.95 | 46.41 | 44.39 | 45.65 | 45.65 | 2,190,000 |
31 Oct 2022 | 44.52 | 45.16 | 43.72 | 44.36 | 44.36 | 1,520,300 |
28 Oct 2022 | 42.20 | 45.22 | 41.83 | 44.83 | 44.83 | 3,087,100 |
27 Oct 2022 | 43.71 | 44.89 | 42.41 | 42.52 | 42.52 | 3,112,600 |
26 Oct 2022 | 41.77 | 44.78 | 41.77 | 42.53 | 42.53 | 3,995,700 |
25 Oct 2022 | 39.15 | 42.18 | 39.15 | 41.41 | 41.41 | 4,123,000 |
24 Oct 2022 | 37.33 | 40.44 | 37.33 | 39.01 | 39.01 | 6,395,800 |
21 Oct 2022 | 40.36 | 41.00 | 36.69 | 37.50 | 37.50 | 15,433,400 |
20 Oct 2022 | 54.10 | 55.65 | 53.68 | 54.32 | 54.32 | 1,952,400 |
19 Oct 2022 | 54.93 | 56.04 | 54.20 | 54.46 | 54.46 | 1,146,200 |
18 Oct 2022 | 56.71 | 58.04 | 55.01 | 55.44 | 55.44 | 1,060,600 |
17 Oct 2022 | 53.33 | 54.91 | 53.25 | 54.74 | 54.74 | 1,772,600 |
14 Oct 2022 | 54.57 | 55.05 | 51.97 | 52.06 | 52.06 | 941,000 |
13 Oct 2022 | 52.01 | 54.47 | 49.81 | 54.07 | 54.07 | 1,738,700 |
12 Oct 2022 | 53.30 | 53.82 | 52.16 | 53.33 | 53.33 | 1,468,600 |
11 Oct 2022 | 52.77 | 54.91 | 52.27 | 53.20 | 53.20 | 1,033,000 |
10 Oct 2022 | 53.83 | 54.61 | 52.59 | 53.04 | 53.04 | 617,000 |
07 Oct 2022 | 54.42 | 54.50 | 53.15 | 53.78 | 53.78 | 874,100 |
06 Oct 2022 | 55.94 | 56.53 | 54.79 | 55.24 | 55.24 | 832,800 |
05 Oct 2022 | 55.66 | 56.62 | 54.67 | 56.61 | 56.61 | 829,700 |
04 Oct 2022 | 54.66 | 57.99 | 54.66 | 56.80 | 56.80 | 1,515,000 |
03 Oct 2022 | 52.38 | 54.33 | 51.12 | 53.65 | 53.65 | 1,112,000 |
30 Sept 2022 | 53.47 | 54.06 | 51.44 | 51.58 | 51.58 | 1,056,500 |
29 Sept 2022 | 52.19 | 53.21 | 50.83 | 53.05 | 53.05 | 1,173,900 |
28 Sept 2022 | 50.10 | 53.46 | 49.73 | 52.88 | 52.88 | 958,700 |
27 Sept 2022 | 51.52 | 51.78 | 49.45 | 49.62 | 49.62 | 1,217,300 |
26 Sept 2022 | 52.51 | 53.28 | 50.27 | 50.67 | 50.67 | 986,300 |
23 Sept 2022 | 52.56 | 53.20 | 51.40 | 52.89 | 52.89 | 1,329,800 |
22 Sept 2022 | 55.39 | 55.39 | 52.98 | 53.62 | 53.62 | 1,377,400 |
21 Sept 2022 | 57.32 | 58.01 | 55.68 | 55.75 | 55.75 | 749,300 |
20 Sept 2022 | 58.67 | 58.67 | 56.50 | 56.85 | 56.85 | 866,600 |
19 Sept 2022 | 58.06 | 59.37 | 58.02 | 59.21 | 59.21 | 601,200 |
16 Sept 2022 | 59.18 | 59.49 | 58.13 | 59.04 | 59.04 | 2,286,600 |
15 Sept 2022 | 58.98 | 61.16 | 58.98 | 59.78 | 59.78 | 1,253,900 |
14 Sept 2022 | 60.44 | 60.76 | 58.06 | 59.28 | 59.28 | 1,513,500 |
13 Sept 2022 | 61.88 | 62.12 | 59.94 | 60.07 | 60.07 | 1,526,900 |
12 Sept 2022 | 62.79 | 63.86 | 62.31 | 63.81 | 63.81 | 1,094,800 |
09 Sept 2022 | 61.16 | 62.09 | 60.62 | 61.97 | 61.97 | 2,040,500 |
08 Sept 2022 | 59.54 | 60.73 | 59.18 | 60.64 | 60.64 | 635,700 |
07 Sept 2022 | 54.77 | 60.37 | 54.57 | 60.02 | 60.02 | 2,414,000 |
06 Sept 2022 | 55.98 | 56.24 | 55.02 | 55.12 | 55.12 | 893,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |