Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Feb 2023 | 64.350 | 65.700 | 64.150 | 64.950 | 64.950 | 4,239,355 |
08 Feb 2023 | 64.450 | 66.900 | 64.200 | 65.200 | 65.200 | 13,548,492 |
07 Feb 2023 | 63.400 | 66.150 | 63.400 | 64.450 | 64.450 | 15,581,230 |
06 Feb 2023 | 63.500 | 63.700 | 60.700 | 63.500 | 63.500 | 38,136,156 |
03 Feb 2023 | 68.150 | 69.450 | 65.800 | 65.950 | 65.950 | 18,837,663 |
02 Feb 2023 | 68.000 | 69.800 | 67.700 | 68.100 | 68.100 | 24,138,297 |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | 65.700 | 66.200 | 64.150 | 65.250 | 65.250 | 39,669,822 |
30 Jan 2023 | 70.950 | 71.100 | 66.350 | 67.000 | 67.000 | 42,280,340 |
27 Jan 2023 | 71.400 | 72.000 | 69.850 | 70.950 | 70.950 | 11,477,611 |
26 Jan 2023 | 72.150 | 72.500 | 69.700 | 71.400 | 71.400 | 14,399,558 |
20 Jan 2023 | 71.000 | 72.100 | 69.900 | 71.350 | 71.350 | 13,218,880 |
19 Jan 2023 | 68.250 | 71.500 | 67.700 | 70.400 | 70.400 | 15,832,908 |
18 Jan 2023 | 68.750 | 70.100 | 67.250 | 69.350 | 69.350 | 28,487,628 |
17 Jan 2023 | 72.000 | 72.000 | 68.600 | 69.400 | 69.400 | 108,777,405 |
16 Jan 2023 | 72.600 | 77.400 | 71.000 | 73.900 | 73.900 | 44,583,660 |
13 Jan 2023 | 69.050 | 72.900 | 68.600 | 72.600 | 72.600 | 28,819,059 |
12 Jan 2023 | 71.000 | 71.550 | 67.400 | 68.250 | 68.250 | 36,570,184 |
11 Jan 2023 | 68.050 | 73.300 | 68.000 | 69.950 | 69.950 | 46,916,592 |
10 Jan 2023 | 68.000 | 68.650 | 66.900 | 67.400 | 67.400 | 16,590,938 |
09 Jan 2023 | 67.100 | 69.000 | 66.700 | 67.650 | 67.650 | 24,761,293 |
06 Jan 2023 | 68.100 | 68.200 | 65.000 | 66.050 | 66.050 | 24,547,320 |
05 Jan 2023 | 68.400 | 71.300 | 66.400 | 67.500 | 67.500 | 44,794,363 |
04 Jan 2023 | 63.350 | 66.300 | 61.600 | 66.200 | 66.200 | 37,718,374 |
03 Jan 2023 | 58.600 | 63.950 | 58.550 | 62.550 | 62.550 | 34,213,741 |
30 Dec 2022 | 60.550 | 61.800 | 59.400 | 59.850 | 59.850 | 25,971,523 |
29 Dec 2022 | 56.950 | 60.700 | 56.650 | 59.550 | 59.550 | 33,272,579 |
28 Dec 2022 | 54.450 | 59.550 | 54.450 | 57.800 | 57.800 | 42,543,091 |
23 Dec 2022 | 51.450 | 54.450 | 51.100 | 54.050 | 54.050 | 24,454,802 |
22 Dec 2022 | 52.000 | 53.250 | 50.550 | 52.350 | 52.350 | 20,762,928 |
21 Dec 2022 | 50.300 | 52.200 | 50.000 | 51.250 | 51.250 | 16,313,079 |
20 Dec 2022 | 50.000 | 50.700 | 49.300 | 50.000 | 50.000 | 24,930,816 |
19 Dec 2022 | 51.300 | 52.250 | 50.000 | 50.200 | 50.200 | 18,459,867 |
16 Dec 2022 | 50.000 | 52.300 | 48.800 | 51.300 | 51.300 | 50,662,033 |
15 Dec 2022 | 51.000 | 51.100 | 48.500 | 48.650 | 48.650 | 30,421,852 |
14 Dec 2022 | 52.300 | 52.650 | 50.250 | 50.800 | 50.800 | 20,973,086 |
13 Dec 2022 | 51.250 | 51.850 | 50.450 | 51.350 | 51.350 | 21,268,123 |
12 Dec 2022 | 52.550 | 54.000 | 51.200 | 51.850 | 51.850 | 24,641,971 |
09 Dec 2022 | 54.900 | 56.400 | 53.300 | 53.900 | 53.900 | 35,184,566 |
08 Dec 2022 | 51.050 | 55.750 | 50.400 | 55.550 | 55.550 | 37,210,042 |
07 Dec 2022 | 53.300 | 55.350 | 50.450 | 50.800 | 50.800 | 36,898,871 |
06 Dec 2022 | 53.550 | 56.400 | 52.100 | 53.100 | 53.100 | 32,081,710 |
05 Dec 2022 | 54.350 | 55.350 | 52.500 | 55.050 | 55.050 | 38,410,376 |
02 Dec 2022 | 50.800 | 52.200 | 50.400 | 51.800 | 51.800 | 18,588,427 |
01 Dec 2022 | 52.000 | 53.500 | 49.650 | 50.650 | 50.650 | 25,595,945 |
30 Nov 2022 | 48.600 | 50.150 | 47.100 | 50.150 | 50.150 | 24,377,793 |
29 Nov 2022 | 48.300 | 49.400 | 46.550 | 48.950 | 48.950 | 17,980,311 |
28 Nov 2022 | 45.000 | 47.700 | 44.000 | 47.350 | 47.350 | 21,481,184 |
25 Nov 2022 | 48.000 | 48.000 | 46.700 | 47.750 | 47.750 | 11,125,515 |
24 Nov 2022 | 48.350 | 49.450 | 47.650 | 48.550 | 48.550 | 10,835,252 |
23 Nov 2022 | 48.950 | 49.250 | 45.700 | 48.300 | 48.300 | 26,355,720 |
22 Nov 2022 | 50.050 | 50.800 | 48.100 | 49.000 | 49.000 | 20,476,108 |
21 Nov 2022 | 50.500 | 51.400 | 49.250 | 50.800 | 50.800 | 21,238,886 |
18 Nov 2022 | 53.000 | 54.150 | 51.100 | 51.650 | 51.650 | 19,205,439 |
17 Nov 2022 | 53.350 | 53.500 | 50.550 | 52.300 | 52.300 | 36,081,127 |
16 Nov 2022 | 53.000 | 56.300 | 52.550 | 54.050 | 54.050 | 36,245,857 |
15 Nov 2022 | 52.000 | 54.750 | 50.050 | 54.000 | 54.000 | 45,779,818 |
14 Nov 2022 | 53.100 | 54.100 | 50.500 | 51.550 | 51.550 | 46,097,912 |
11 Nov 2022 | 50.000 | 51.600 | 47.650 | 50.950 | 50.950 | 69,365,065 |
10 Nov 2022 | 43.900 | 45.100 | 43.250 | 43.750 | 43.750 | 14,302,124 |
09 Nov 2022 | 46.600 | 47.000 | 43.200 | 44.600 | 44.600 | 43,727,281 |
08 Nov 2022 | 47.650 | 48.500 | 46.150 | 46.800 | 46.800 | 29,093,931 |
07 Nov 2022 | 42.750 | 48.000 | 42.050 | 47.000 | 47.000 | 65,853,654 |
04 Nov 2022 | 39.300 | 44.900 | 39.100 | 43.350 | 43.350 | 75,006,453 |
03 Nov 2022 | 38.000 | 40.150 | 37.800 | 39.250 | 39.250 | 44,520,525 |
02 Nov 2022 | 37.500 | 40.400 | 37.000 | 39.900 | 39.900 | 47,040,532 |
01 Nov 2022 | 35.200 | 38.700 | 35.200 | 37.950 | 37.950 | 77,047,874 |
31 Oct 2022 | 37.700 | 38.200 | 35.000 | 35.500 | 35.500 | 69,954,587 |
28 Oct 2022 | 40.550 | 43.000 | 38.600 | 38.800 | 38.800 | 88,038,160 |
27 Oct 2022 | 41.800 | 42.500 | 39.350 | 39.750 | 39.750 | 60,744,470 |
26 Oct 2022 | 38.150 | 41.950 | 38.150 | 40.000 | 40.000 | 73,956,173 |
25 Oct 2022 | 38.350 | 40.000 | 37.500 | 38.700 | 38.700 | 44,996,200 |
24 Oct 2022 | 41.000 | 43.100 | 38.250 | 38.900 | 38.900 | 49,734,179 |
21 Oct 2022 | 41.450 | 44.100 | 41.450 | 42.150 | 42.150 | 38,266,998 |
20 Oct 2022 | 45.050 | 45.300 | 42.250 | 42.700 | 42.700 | 61,109,603 |
19 Oct 2022 | 49.350 | 49.650 | 46.850 | 47.200 | 47.200 | 31,461,479 |
18 Oct 2022 | 51.000 | 51.650 | 48.300 | 50.400 | 50.400 | 37,307,200 |
17 Oct 2022 | 50.500 | 52.400 | 49.150 | 50.150 | 50.150 | 22,559,118 |
14 Oct 2022 | 48.000 | 54.500 | 47.100 | 51.150 | 51.150 | 60,002,825 |
13 Oct 2022 | 46.650 | 50.000 | 46.200 | 47.100 | 47.100 | 23,233,719 |
12 Oct 2022 | 45.450 | 48.200 | 43.650 | 47.000 | 47.000 | 25,015,146 |
11 Oct 2022 | 46.900 | 47.050 | 44.650 | 46.250 | 46.250 | 15,797,964 |
10 Oct 2022 | 51.000 | 51.000 | 45.450 | 47.000 | 47.000 | 33,273,457 |
07 Oct 2022 | 49.500 | 49.500 | 48.000 | 48.200 | 48.200 | 13,567,311 |
06 Oct 2022 | 50.350 | 50.350 | 48.800 | 49.750 | 49.750 | 12,954,076 |
05 Oct 2022 | 49.900 | 50.650 | 48.850 | 50.350 | 50.350 | 14,630,629 |
03 Oct 2022 | 47.800 | 49.900 | 47.500 | 48.300 | 48.300 | 12,402,270 |
30 Sept 2022 | 46.500 | 47.850 | 46.350 | 47.400 | 47.400 | 10,849,696 |
29 Sept 2022 | 49.250 | 49.650 | 46.700 | 47.700 | 47.700 | 18,364,265 |
28 Sept 2022 | 48.600 | 49.600 | 47.850 | 48.350 | 48.350 | 24,185,984 |
27 Sept 2022 | 48.150 | 50.250 | 47.050 | 48.900 | 48.900 | 26,267,996 |
26 Sept 2022 | 47.200 | 49.250 | 47.200 | 47.950 | 47.950 | 22,108,691 |
23 Sept 2022 | 47.000 | 48.300 | 46.300 | 46.400 | 46.400 | 15,593,843 |
22 Sept 2022 | 46.000 | 47.900 | 45.700 | 47.650 | 47.650 | 21,056,284 |
21 Sept 2022 | 49.150 | 49.400 | 47.800 | 48.400 | 48.400 | 31,808,653 |
20 Sept 2022 | 49.250 | 50.800 | 49.050 | 49.450 | 49.450 | 25,483,528 |
19 Sept 2022 | 51.700 | 51.700 | 48.600 | 49.250 | 49.250 | 44,634,758 |
16 Sept 2022 | 52.500 | 54.000 | 51.850 | 51.850 | 51.850 | 35,562,394 |
15 Sept 2022 | 53.350 | 55.300 | 53.100 | 54.150 | 54.150 | 65,803,905 |
14 Sept 2022 | 51.650 | 52.350 | 50.100 | 50.800 | 50.800 | 70,314,230 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |