Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 59.35 | 63.05 | 59.39 | 62.58 | 62.58 | 321,478 |
01 Feb 2023 | 58.60 | 59.52 | 57.98 | 58.33 | 58.33 | 168,470 |
31 Jan 2023 | 59.13 | 59.61 | 58.47 | 59.22 | 59.22 | 250,015 |
30 Jan 2023 | 59.15 | 59.83 | 58.45 | 59.74 | 59.74 | 175,610 |
27 Jan 2023 | 59.38 | 59.73 | 58.98 | 59.38 | 59.38 | 230,055 |
26 Jan 2023 | 58.66 | 59.20 | 58.45 | 59.13 | 59.13 | 104,327 |
25 Jan 2023 | 59.00 | 58.70 | 57.68 | 58.37 | 58.37 | 137,950 |
24 Jan 2023 | 57.51 | 59.05 | 58.27 | 58.74 | 58.74 | 88,395 |
23 Jan 2023 | 57.00 | 58.76 | 57.00 | 58.45 | 58.45 | 507,756 |
20 Jan 2023 | 55.00 | 56.50 | 55.52 | 55.72 | 55.72 | 135,595 |
19 Jan 2023 | 56.46 | 56.79 | 55.35 | 55.86 | 55.86 | 324,804 |
18 Jan 2023 | 57.29 | 57.85 | 56.90 | 57.00 | 57.00 | 100,347 |
17 Jan 2023 | 57.24 | 57.85 | 56.44 | 57.19 | 57.19 | 173,250 |
16 Jan 2023 | 56.00 | 57.32 | 56.53 | 57.19 | 57.19 | 518,284 |
13 Jan 2023 | 56.74 | 57.41 | 56.49 | 56.74 | 56.74 | 94,656 |
12 Jan 2023 | 54.58 | 57.27 | 54.58 | 56.68 | 56.68 | 438,206 |
11 Jan 2023 | 52.35 | 54.54 | 53.02 | 54.49 | 54.49 | 207,898 |
10 Jan 2023 | 54.90 | 54.54 | 52.78 | 52.78 | 52.78 | 193,288 |
09 Jan 2023 | 53.10 | 54.81 | 52.73 | 54.27 | 54.27 | 222,274 |
06 Jan 2023 | 52.40 | 53.15 | 51.83 | 52.83 | 52.83 | 227,284 |
05 Jan 2023 | 53.00 | 52.70 | 51.72 | 52.25 | 52.25 | 107,293 |
04 Jan 2023 | 51.50 | 52.72 | 51.04 | 52.35 | 52.35 | 377,125 |
03 Jan 2023 | 50.69 | 51.65 | 50.27 | 50.98 | 50.98 | 212,424 |
30 Dec 2022 | 49.00 | 49.58 | 48.63 | 49.37 | 49.37 | 67,179 |
29 Dec 2022 | 48.03 | 49.92 | 48.83 | 49.81 | 49.81 | 77,771 |
28 Dec 2022 | 49.10 | 49.81 | 48.79 | 49.30 | 49.30 | 105,390 |
23 Dec 2022 | 48.84 | 49.21 | 48.04 | 48.66 | 48.66 | 184,506 |
22 Dec 2022 | 49.90 | 49.85 | 48.49 | 48.71 | 48.71 | 103,714 |
21 Dec 2022 | 48.50 | 49.82 | 48.21 | 49.67 | 49.67 | 158,530 |
20 Dec 2022 | 49.02 | 49.47 | 47.23 | 47.76 | 47.76 | 174,988 |
19 Dec 2022 | 49.42 | 50.53 | 49.38 | 50.19 | 50.19 | 146,912 |
16 Dec 2022 | 53.71 | 51.75 | 48.60 | 49.47 | 49.47 | 325,762 |
15 Dec 2022 | 52.74 | 53.75 | 51.88 | 51.98 | 51.98 | 279,869 |
14 Dec 2022 | 52.00 | 53.22 | 52.10 | 53.05 | 53.05 | 117,201 |
13 Dec 2022 | 50.35 | 54.09 | 51.00 | 52.44 | 52.44 | 170,244 |
12 Dec 2022 | 52.14 | 52.09 | 50.28 | 51.05 | 51.05 | 109,545 |
09 Dec 2022 | 51.94 | 52.52 | 51.28 | 52.35 | 52.35 | 77,412 |
08 Dec 2022 | 50.93 | 51.69 | 50.08 | 51.35 | 51.35 | 289,743 |
07 Dec 2022 | 51.00 | 51.35 | 50.64 | 50.85 | 50.85 | 75,954 |
06 Dec 2022 | 51.15 | 51.89 | 50.94 | 51.19 | 51.19 | 107,738 |
05 Dec 2022 | 51.17 | 52.03 | 51.03 | 51.71 | 51.71 | 63,806 |
02 Dec 2022 | 50.25 | 52.08 | 50.56 | 51.25 | 51.25 | 180,241 |
01 Dec 2022 | 52.00 | 52.27 | 51.08 | 51.20 | 51.20 | 149,780 |
30 Nov 2022 | 52.03 | 52.61 | 50.34 | 50.72 | 50.72 | 437,060 |
29 Nov 2022 | 52.45 | 53.14 | 51.62 | 52.00 | 52.00 | 100,603 |
28 Nov 2022 | 52.50 | 53.08 | 51.93 | 52.13 | 52.13 | 75,170 |
25 Nov 2022 | 53.97 | 53.35 | 52.39 | 52.81 | 52.81 | 107,334 |
24 Nov 2022 | 51.27 | 53.35 | 51.78 | 53.20 | 53.20 | 138,391 |
23 Nov 2022 | 52.29 | 51.75 | 51.00 | 51.44 | 51.44 | 60,458 |
22 Nov 2022 | 52.00 | 52.07 | 51.22 | 51.31 | 51.31 | 84,700 |
21 Nov 2022 | 50.56 | 52.14 | 51.30 | 51.79 | 51.79 | 59,228 |
18 Nov 2022 | 51.20 | 51.55 | 49.42 | 51.38 | 51.38 | 324,581 |
17 Nov 2022 | 52.34 | 53.79 | 51.68 | 52.20 | 52.20 | 184,423 |
16 Nov 2022 | 53.58 | 54.44 | 52.70 | 53.17 | 53.17 | 146,413 |
15 Nov 2022 | 54.00 | 55.61 | 53.59 | 54.62 | 54.62 | 139,195 |
14 Nov 2022 | 55.40 | 55.87 | 54.40 | 54.97 | 54.97 | 261,597 |
11 Nov 2022 | 52.74 | 55.64 | 52.35 | 55.35 | 55.35 | 705,578 |
10 Nov 2022 | 48.04 | 52.52 | 47.75 | 52.44 | 52.44 | 456,858 |
09 Nov 2022 | 49.24 | 49.24 | 47.69 | 48.69 | 48.69 | 160,593 |
08 Nov 2022 | 48.37 | 49.13 | 48.19 | 48.85 | 48.85 | 92,197 |
07 Nov 2022 | 48.24 | 49.35 | 48.15 | 48.78 | 48.78 | 154,466 |
04 Nov 2022 | 46.87 | 48.90 | 46.63 | 48.38 | 48.38 | 307,262 |
03 Nov 2022 | 49.50 | 49.50 | 45.42 | 46.57 | 46.57 | 218,915 |
02 Nov 2022 | 49.31 | 49.24 | 48.06 | 48.91 | 48.91 | 177,579 |
01 Nov 2022 | 48.00 | 49.31 | 48.01 | 48.96 | 48.96 | 370,664 |
31 Oct 2022 | 47.08 | 48.38 | 46.78 | 47.91 | 47.91 | 284,666 |
28 Oct 2022 | 46.63 | 47.31 | 46.43 | 46.85 | 46.85 | 182,563 |
27 Oct 2022 | 46.50 | 47.87 | 45.97 | 47.32 | 47.32 | 178,466 |
26 Oct 2022 | 46.50 | 47.41 | 45.97 | 46.69 | 46.69 | 143,147 |
25 Oct 2022 | 45.00 | 47.06 | 43.81 | 46.87 | 46.87 | 646,110 |
24 Oct 2022 | 44.54 | 45.19 | 43.56 | 44.90 | 44.90 | 293,559 |
21 Oct 2022 | 44.77 | 44.78 | 42.92 | 43.66 | 43.66 | 156,560 |
20 Oct 2022 | 44.06 | 44.89 | 43.30 | 44.77 | 44.77 | 78,275 |
19 Oct 2022 | 44.66 | 44.62 | 43.76 | 44.24 | 44.24 | 182,358 |
18 Oct 2022 | 44.68 | 45.15 | 44.05 | 44.44 | 44.44 | 741,304 |
17 Oct 2022 | 43.04 | 44.17 | 42.90 | 44.08 | 44.08 | 164,255 |
14 Oct 2022 | 43.88 | 44.17 | 42.02 | 43.33 | 43.33 | 235,063 |
13 Oct 2022 | 40.60 | 43.29 | 40.64 | 41.75 | 41.75 | 206,544 |
12 Oct 2022 | 41.59 | 41.65 | 40.24 | 41.17 | 41.17 | 310,147 |
11 Oct 2022 | 41.51 | 42.19 | 41.00 | 41.78 | 41.78 | 278,081 |
10 Oct 2022 | 42.50 | 42.78 | 41.72 | 41.81 | 41.81 | 345,358 |
07 Oct 2022 | 42.42 | 43.42 | 42.00 | 42.83 | 42.83 | 206,231 |
06 Oct 2022 | 42.51 | 42.79 | 41.90 | 42.33 | 42.33 | 157,156 |
05 Oct 2022 | 44.68 | 45.17 | 41.38 | 41.80 | 41.80 | 227,073 |
04 Oct 2022 | 43.81 | 44.86 | 43.58 | 44.86 | 44.86 | 345,225 |
03 Oct 2022 | 42.20 | 42.97 | 41.40 | 42.77 | 42.77 | 572,497 |
30 Sept 2022 | 40.32 | 42.90 | 40.53 | 42.81 | 42.81 | 369,480 |
29 Sept 2022 | 42.65 | 42.37 | 39.72 | 40.20 | 40.20 | 229,933 |
28 Sept 2022 | 41.99 | 42.49 | 39.69 | 42.37 | 42.37 | 612,141 |
27 Sept 2022 | 44.15 | 44.31 | 42.29 | 42.33 | 42.33 | 383,443 |
26 Sept 2022 | 44.14 | 44.81 | 43.44 | 43.74 | 43.74 | 399,310 |
23 Sept 2022 | 46.10 | 47.08 | 44.33 | 44.56 | 44.56 | 1,201,193 |
22 Sept 2022 | 46.99 | 47.17 | 45.49 | 45.95 | 45.95 | 731,028 |
21 Sept 2022 | 48.15 | 48.74 | 47.67 | 48.68 | 48.68 | 98,773 |
20 Sept 2022 | 50.80 | 51.20 | 48.36 | 48.54 | 48.54 | 268,657 |
16 Sept 2022 | 50.55 | 52.52 | 50.26 | 52.27 | 52.27 | 613,459 |
15 Sept 2022 | 51.92 | 51.67 | 50.60 | 51.17 | 51.17 | 138,217 |
14 Sept 2022 | 51.00 | 51.54 | 50.19 | 51.13 | 51.13 | 783,502 |
13 Sept 2022 | 54.00 | 53.84 | 51.38 | 51.56 | 51.56 | 271,774 |
12 Sept 2022 | 53.09 | 54.11 | 52.49 | 53.88 | 53.88 | 114,097 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |