Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 54.70 | 55.40 | 53.53 | 53.91 | 53.91 | 1,221,905 |
01 Feb 2023 | 51.75 | 53.83 | 51.00 | 53.44 | 53.44 | 3,207,800 |
31 Jan 2023 | 51.22 | 52.38 | 50.89 | 52.06 | 52.06 | 2,922,200 |
30 Jan 2023 | 51.60 | 52.31 | 50.51 | 50.62 | 50.62 | 3,666,500 |
27 Jan 2023 | 52.68 | 53.62 | 52.09 | 52.41 | 52.41 | 2,967,600 |
26 Jan 2023 | 52.63 | 53.47 | 51.10 | 52.53 | 52.53 | 3,497,400 |
25 Jan 2023 | 49.96 | 51.89 | 49.31 | 51.85 | 51.85 | 2,767,100 |
24 Jan 2023 | 50.58 | 52.48 | 50.23 | 51.09 | 51.09 | 3,488,200 |
23 Jan 2023 | 49.06 | 50.94 | 48.50 | 50.34 | 50.34 | 5,720,300 |
20 Jan 2023 | 45.82 | 47.61 | 45.45 | 47.52 | 47.52 | 2,672,500 |
19 Jan 2023 | 46.25 | 46.43 | 45.37 | 45.52 | 45.52 | 1,912,800 |
18 Jan 2023 | 49.24 | 49.69 | 46.86 | 47.17 | 47.17 | 2,270,900 |
17 Jan 2023 | 48.02 | 48.96 | 47.79 | 48.28 | 48.28 | 1,856,300 |
13 Jan 2023 | 46.61 | 48.54 | 46.60 | 48.37 | 48.37 | 1,979,000 |
12 Jan 2023 | 46.25 | 47.48 | 45.31 | 47.21 | 47.21 | 2,840,200 |
11 Jan 2023 | 45.26 | 46.01 | 45.13 | 45.83 | 45.83 | 2,242,000 |
10 Jan 2023 | 42.85 | 45.33 | 42.78 | 45.30 | 45.30 | 2,321,800 |
09 Jan 2023 | 44.94 | 44.94 | 43.28 | 43.50 | 43.50 | 2,004,600 |
06 Jan 2023 | 42.96 | 44.53 | 41.63 | 44.11 | 44.11 | 3,104,900 |
05 Jan 2023 | 44.92 | 45.18 | 42.45 | 42.47 | 42.47 | 3,247,900 |
04 Jan 2023 | 43.25 | 45.46 | 42.78 | 45.39 | 45.39 | 2,754,500 |
03 Jan 2023 | 42.93 | 43.29 | 41.41 | 42.26 | 42.26 | 3,007,400 |
30 Dec 2022 | 40.48 | 41.74 | 40.16 | 41.60 | 41.60 | 2,074,500 |
29 Dec 2022 | 40.22 | 41.69 | 39.70 | 41.44 | 41.44 | 8,319,600 |
28 Dec 2022 | 41.52 | 41.93 | 39.89 | 39.99 | 39.99 | 2,943,600 |
27 Dec 2022 | 42.79 | 43.22 | 41.73 | 41.75 | 41.75 | 2,817,000 |
23 Dec 2022 | 42.45 | 43.15 | 42.00 | 43.09 | 43.09 | 1,940,600 |
22 Dec 2022 | 44.29 | 44.43 | 41.02 | 42.59 | 42.59 | 4,886,000 |
21 Dec 2022 | 45.50 | 46.24 | 44.83 | 44.91 | 44.91 | 2,037,700 |
20 Dec 2022 | 44.80 | 45.88 | 44.50 | 45.04 | 45.04 | 1,498,900 |
19 Dec 2022 | 47.21 | 47.23 | 44.74 | 45.04 | 45.04 | 4,800,800 |
16 Dec 2022 | 47.29 | 47.98 | 46.66 | 47.26 | 47.26 | 3,659,800 |
15 Dec 2022 | 48.68 | 48.96 | 47.29 | 48.28 | 48.28 | 4,186,500 |
14 Dec 2022 | 50.57 | 51.32 | 49.22 | 49.69 | 49.69 | 3,261,500 |
13 Dec 2022 | 54.29 | 55.51 | 51.87 | 52.55 | 52.55 | 3,988,400 |
12 Dec 2022 | 49.02 | 50.32 | 48.30 | 50.27 | 50.27 | 2,254,300 |
09 Dec 2022 | 49.72 | 50.28 | 49.22 | 49.34 | 49.34 | 2,465,800 |
08 Dec 2022 | 50.38 | 50.66 | 49.13 | 50.26 | 50.26 | 1,919,800 |
07 Dec 2022 | 48.08 | 49.32 | 47.67 | 49.16 | 49.16 | 2,145,300 |
06 Dec 2022 | 50.12 | 50.19 | 47.85 | 48.71 | 48.71 | 2,101,200 |
05 Dec 2022 | 51.36 | 51.60 | 49.72 | 49.79 | 49.79 | 2,181,200 |
02 Dec 2022 | 50.39 | 51.71 | 49.74 | 51.38 | 51.38 | 2,918,500 |
01 Dec 2022 | 51.05 | 52.63 | 50.93 | 51.84 | 51.84 | 2,556,200 |
30 Nov 2022 | 48.90 | 50.96 | 48.22 | 50.81 | 50.81 | 3,893,700 |
29 Nov 2022 | 48.93 | 49.62 | 48.63 | 48.87 | 48.87 | 1,907,400 |
28 Nov 2022 | 49.23 | 49.94 | 48.07 | 48.70 | 48.70 | 3,178,500 |
25 Nov 2022 | 48.70 | 49.71 | 48.41 | 49.68 | 49.68 | 2,124,700 |
23 Nov 2022 | 49.00 | 49.44 | 48.45 | 49.15 | 49.15 | 7,034,600 |
22 Nov 2022 | 48.71 | 49.40 | 48.00 | 49.18 | 49.18 | 3,933,500 |
21 Nov 2022 | 48.81 | 50.28 | 47.76 | 48.57 | 48.57 | 2,382,400 |
18 Nov 2022 | 51.22 | 51.86 | 48.66 | 49.98 | 49.98 | 3,635,400 |
17 Nov 2022 | 48.97 | 49.92 | 47.88 | 49.76 | 49.76 | 3,396,200 |
16 Nov 2022 | 53.27 | 53.28 | 50.64 | 50.73 | 50.73 | 3,235,900 |
15 Nov 2022 | 53.09 | 54.93 | 52.72 | 54.30 | 54.30 | 3,991,600 |
14 Nov 2022 | 51.40 | 52.52 | 49.81 | 51.51 | 51.51 | 4,505,800 |
11 Nov 2022 | 51.25 | 53.13 | 50.43 | 52.12 | 52.12 | 4,881,500 |
10 Nov 2022 | 46.24 | 51.13 | 46.24 | 50.62 | 50.62 | 7,362,900 |
09 Nov 2022 | 43.56 | 43.88 | 42.66 | 42.96 | 42.96 | 3,892,800 |
08 Nov 2022 | 44.79 | 45.47 | 43.55 | 44.65 | 44.65 | 3,166,100 |
07 Nov 2022 | 42.91 | 44.33 | 41.60 | 44.07 | 44.07 | 3,465,800 |
04 Nov 2022 | 44.36 | 45.22 | 41.78 | 42.64 | 42.64 | 5,344,700 |
03 Nov 2022 | 43.53 | 44.19 | 41.50 | 43.02 | 43.02 | 6,996,800 |
02 Nov 2022 | 47.28 | 47.88 | 43.85 | 44.08 | 44.08 | 8,567,500 |
01 Nov 2022 | 45.25 | 45.76 | 43.89 | 44.39 | 44.39 | 4,421,500 |
31 Oct 2022 | 44.56 | 44.92 | 43.22 | 43.73 | 43.73 | 4,446,200 |
28 Oct 2022 | 41.33 | 44.13 | 40.76 | 44.10 | 44.10 | 4,468,900 |
27 Oct 2022 | 43.13 | 44.25 | 41.31 | 41.51 | 41.51 | 3,563,400 |
26 Oct 2022 | 42.21 | 44.89 | 41.99 | 42.53 | 42.53 | 7,940,900 |
25 Oct 2022 | 41.41 | 43.30 | 41.36 | 42.49 | 42.49 | 5,726,800 |
24 Oct 2022 | 39.53 | 41.65 | 39.28 | 41.42 | 41.42 | 5,420,500 |
21 Oct 2022 | 37.08 | 39.80 | 36.52 | 39.61 | 39.61 | 5,368,500 |
20 Oct 2022 | 37.31 | 39.52 | 37.31 | 37.41 | 37.41 | 3,304,900 |
19 Oct 2022 | 38.01 | 38.88 | 36.78 | 37.31 | 37.31 | 3,299,000 |
18 Oct 2022 | 39.54 | 40.00 | 38.26 | 38.86 | 38.86 | 5,278,100 |
17 Oct 2022 | 36.81 | 37.98 | 36.50 | 37.65 | 37.65 | 4,214,900 |
14 Oct 2022 | 36.86 | 37.55 | 35.10 | 35.33 | 35.33 | 3,308,900 |
13 Oct 2022 | 34.35 | 36.60 | 32.70 | 36.35 | 36.35 | 5,180,500 |
12 Oct 2022 | 35.09 | 36.32 | 34.31 | 36.11 | 36.11 | 3,886,500 |
11 Oct 2022 | 35.34 | 36.05 | 33.84 | 35.19 | 35.19 | 4,528,800 |
10 Oct 2022 | 37.33 | 37.52 | 35.13 | 35.38 | 35.38 | 6,467,500 |
07 Oct 2022 | 37.44 | 38.14 | 36.70 | 37.28 | 37.28 | 3,479,500 |
06 Oct 2022 | 38.54 | 39.85 | 37.91 | 38.62 | 38.62 | 3,585,800 |
05 Oct 2022 | 36.90 | 38.92 | 35.64 | 38.52 | 38.52 | 4,870,400 |
04 Oct 2022 | 35.72 | 38.86 | 35.69 | 38.05 | 38.05 | 7,437,400 |
03 Oct 2022 | 32.28 | 34.74 | 31.31 | 34.15 | 34.15 | 5,521,000 |
30 Sept 2022 | 31.79 | 33.35 | 31.38 | 32.26 | 32.26 | 6,051,400 |
29 Sept 2022 | 33.77 | 33.77 | 31.45 | 32.42 | 32.42 | 5,687,000 |
28 Sept 2022 | 32.92 | 34.83 | 32.60 | 34.50 | 34.50 | 5,374,400 |
27 Sept 2022 | 34.54 | 35.07 | 32.72 | 32.94 | 32.94 | 6,862,300 |
26 Sept 2022 | 35.43 | 36.94 | 33.73 | 33.77 | 33.77 | 5,184,700 |
23 Sept 2022 | 36.88 | 37.11 | 34.18 | 35.37 | 35.37 | 6,985,300 |
22 Sept 2022 | 41.30 | 41.33 | 36.97 | 37.62 | 37.62 | 7,022,900 |
21 Sept 2022 | 45.17 | 45.34 | 41.52 | 41.54 | 41.54 | 3,950,500 |
20 Sept 2022 | 45.74 | 46.20 | 44.35 | 45.17 | 45.17 | 2,395,700 |
19 Sept 2022 | 44.41 | 46.78 | 44.40 | 46.43 | 46.43 | 2,875,600 |
16 Sept 2022 | 45.31 | 46.13 | 44.41 | 45.08 | 45.08 | 4,016,800 |
15 Sept 2022 | 46.04 | 48.78 | 45.92 | 46.65 | 46.65 | 3,205,000 |
14 Sept 2022 | 45.47 | 46.35 | 44.16 | 46.26 | 46.26 | 4,366,800 |
13 Sept 2022 | 46.95 | 47.85 | 45.51 | 45.58 | 45.58 | 4,848,400 |
12 Sept 2022 | 48.97 | 49.93 | 48.69 | 49.88 | 49.88 | 2,470,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |