Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 62.90 | 64.72 | 62.55 | 63.01 | 63.01 | 2,637,600 |
27 Jan 2023 | 64.00 | 64.60 | 63.29 | 63.81 | 63.81 | 3,023,700 |
26 Jan 2023 | 64.53 | 64.70 | 62.98 | 63.93 | 63.93 | 2,552,400 |
25 Jan 2023 | 62.89 | 63.95 | 61.84 | 63.88 | 63.88 | 2,537,300 |
24 Jan 2023 | 62.69 | 64.72 | 62.67 | 63.98 | 63.98 | 3,012,900 |
23 Jan 2023 | 63.32 | 63.87 | 62.95 | 63.38 | 63.38 | 3,254,300 |
20 Jan 2023 | 61.54 | 63.41 | 61.16 | 62.99 | 62.99 | 3,567,300 |
19 Jan 2023 | 61.05 | 61.68 | 59.94 | 60.78 | 60.78 | 4,072,500 |
18 Jan 2023 | 65.00 | 65.26 | 61.86 | 62.22 | 62.22 | 4,063,700 |
17 Jan 2023 | 63.55 | 64.49 | 62.76 | 64.16 | 64.16 | 4,217,000 |
13 Jan 2023 | 61.60 | 63.53 | 61.44 | 63.48 | 63.48 | 4,458,500 |
12 Jan 2023 | 60.10 | 63.37 | 59.39 | 62.44 | 62.44 | 7,654,400 |
11 Jan 2023 | 59.23 | 59.68 | 58.50 | 59.20 | 59.20 | 4,078,600 |
10 Jan 2023 | 57.76 | 59.22 | 57.07 | 58.93 | 58.93 | 4,299,900 |
09 Jan 2023 | 55.86 | 57.45 | 55.09 | 57.29 | 57.29 | 5,368,400 |
06 Jan 2023 | 53.77 | 55.14 | 53.31 | 54.99 | 54.99 | 3,114,700 |
05 Jan 2023 | 50.99 | 53.85 | 50.76 | 53.38 | 53.38 | 4,466,700 |
04 Jan 2023 | 49.30 | 52.95 | 48.88 | 52.64 | 52.64 | 4,585,900 |
03 Jan 2023 | 50.54 | 50.87 | 48.68 | 48.71 | 48.71 | 2,963,000 |
30 Dec 2022 | 49.04 | 49.72 | 48.69 | 49.43 | 49.43 | 2,008,700 |
29 Dec 2022 | 48.31 | 50.24 | 47.94 | 49.80 | 49.80 | 3,246,300 |
28 Dec 2022 | 48.74 | 49.29 | 47.91 | 48.00 | 48.00 | 2,592,100 |
27 Dec 2022 | 49.46 | 50.33 | 48.73 | 48.90 | 48.90 | 2,568,400 |
23 Dec 2022 | 49.44 | 50.03 | 48.40 | 49.79 | 49.79 | 2,390,000 |
22 Dec 2022 | 51.10 | 51.49 | 48.35 | 49.50 | 49.50 | 4,268,400 |
21 Dec 2022 | 51.25 | 53.61 | 50.89 | 51.81 | 51.81 | 4,706,000 |
20 Dec 2022 | 51.04 | 52.30 | 50.70 | 50.88 | 50.88 | 3,424,500 |
19 Dec 2022 | 53.50 | 53.50 | 50.79 | 51.47 | 51.47 | 3,762,600 |
16 Dec 2022 | 53.79 | 54.93 | 53.02 | 53.41 | 53.41 | 3,820,600 |
15 Dec 2022 | 54.21 | 55.15 | 53.72 | 54.66 | 54.66 | 3,974,000 |
14 Dec 2022 | 55.77 | 56.33 | 54.17 | 55.28 | 55.28 | 4,581,300 |
13 Dec 2022 | 59.80 | 60.16 | 55.09 | 55.76 | 55.76 | 3,967,200 |
12 Dec 2022 | 56.00 | 57.05 | 54.81 | 57.00 | 57.00 | 3,139,400 |
09 Dec 2022 | 57.25 | 57.55 | 56.17 | 56.21 | 56.21 | 2,024,400 |
08 Dec 2022 | 57.60 | 58.42 | 56.56 | 57.09 | 57.09 | 2,194,800 |
07 Dec 2022 | 57.64 | 58.49 | 56.05 | 56.54 | 56.54 | 3,118,400 |
06 Dec 2022 | 57.82 | 58.69 | 56.25 | 57.63 | 57.63 | 4,813,900 |
05 Dec 2022 | 59.60 | 61.56 | 59.16 | 59.42 | 59.42 | 3,809,600 |
02 Dec 2022 | 59.60 | 60.85 | 59.10 | 60.51 | 60.51 | 2,948,500 |
01 Dec 2022 | 60.39 | 61.78 | 60.36 | 60.91 | 60.91 | 4,022,300 |
30 Nov 2022 | 59.94 | 60.29 | 58.07 | 59.93 | 59.93 | 4,226,600 |
29 Nov 2022 | 58.35 | 60.34 | 58.34 | 59.93 | 59.93 | 2,676,200 |
28 Nov 2022 | 59.12 | 59.92 | 57.98 | 58.10 | 58.10 | 2,537,600 |
25 Nov 2022 | 59.34 | 60.31 | 59.07 | 59.68 | 59.68 | 1,075,800 |
23 Nov 2022 | 58.70 | 59.43 | 57.86 | 59.34 | 59.34 | 2,242,500 |
22 Nov 2022 | 58.91 | 59.78 | 57.53 | 58.80 | 58.80 | 2,827,100 |
21 Nov 2022 | 58.61 | 59.00 | 57.16 | 58.76 | 58.76 | 3,324,500 |
18 Nov 2022 | 59.09 | 60.10 | 57.36 | 58.69 | 58.69 | 3,996,100 |
17 Nov 2022 | 58.67 | 58.90 | 57.05 | 57.81 | 57.81 | 5,593,900 |
16 Nov 2022 | 58.47 | 60.56 | 58.01 | 60.14 | 60.14 | 4,978,700 |
15 Nov 2022 | 59.90 | 61.37 | 59.62 | 60.68 | 60.68 | 6,670,500 |
14 Nov 2022 | 59.17 | 59.83 | 57.52 | 58.07 | 58.07 | 5,712,800 |
11 Nov 2022 | 58.36 | 59.47 | 57.00 | 58.48 | 58.48 | 5,152,100 |
10 Nov 2022 | 55.01 | 57.98 | 55.01 | 57.72 | 57.72 | 6,429,800 |
09 Nov 2022 | 53.56 | 53.80 | 52.30 | 52.53 | 52.53 | 4,301,900 |
08 Nov 2022 | 52.54 | 54.92 | 52.52 | 54.31 | 54.31 | 6,970,600 |
07 Nov 2022 | 55.29 | 55.61 | 51.73 | 52.01 | 52.01 | 5,505,100 |
04 Nov 2022 | 55.99 | 56.45 | 53.22 | 54.70 | 54.70 | 7,142,300 |
03 Nov 2022 | 46.16 | 54.20 | 45.80 | 53.77 | 53.77 | 14,431,800 |
02 Nov 2022 | 51.50 | 52.46 | 49.51 | 49.66 | 49.66 | 6,787,700 |
01 Nov 2022 | 54.90 | 55.05 | 51.98 | 51.98 | 51.98 | 6,661,400 |
31 Oct 2022 | 53.44 | 54.27 | 51.85 | 53.38 | 53.38 | 5,400,200 |
28 Oct 2022 | 50.15 | 52.80 | 49.83 | 52.67 | 52.67 | 4,566,200 |
27 Oct 2022 | 51.38 | 52.05 | 50.11 | 50.32 | 50.32 | 3,981,900 |
26 Oct 2022 | 50.67 | 52.95 | 50.39 | 50.70 | 50.70 | 5,954,600 |
25 Oct 2022 | 49.62 | 51.06 | 49.15 | 50.90 | 50.90 | 6,711,000 |
24 Oct 2022 | 49.21 | 49.98 | 47.74 | 49.73 | 49.73 | 6,739,900 |
21 Oct 2022 | 47.16 | 49.35 | 46.50 | 49.20 | 49.20 | 5,793,100 |
20 Oct 2022 | 46.81 | 48.98 | 46.81 | 47.52 | 47.52 | 5,341,700 |
19 Oct 2022 | 47.94 | 48.72 | 46.44 | 46.69 | 46.69 | 6,150,800 |
18 Oct 2022 | 46.97 | 49.12 | 46.97 | 48.52 | 48.52 | 10,644,400 |
17 Oct 2022 | 46.00 | 46.43 | 44.76 | 45.11 | 45.11 | 5,619,600 |
14 Oct 2022 | 45.88 | 46.50 | 44.51 | 44.61 | 44.61 | 6,878,300 |
13 Oct 2022 | 44.00 | 45.99 | 43.52 | 44.75 | 44.75 | 10,501,100 |
12 Oct 2022 | 41.04 | 45.65 | 40.27 | 45.36 | 45.36 | 11,577,800 |
11 Oct 2022 | 41.12 | 41.59 | 38.84 | 40.69 | 40.69 | 7,361,900 |
10 Oct 2022 | 43.45 | 43.86 | 40.21 | 41.00 | 41.00 | 6,049,700 |
07 Oct 2022 | 43.60 | 44.25 | 42.55 | 43.60 | 43.60 | 7,890,000 |
06 Oct 2022 | 43.18 | 45.50 | 42.61 | 44.02 | 44.02 | 8,792,300 |
05 Oct 2022 | 42.12 | 43.78 | 41.47 | 43.47 | 43.47 | 8,812,500 |
04 Oct 2022 | 38.87 | 44.01 | 38.68 | 43.85 | 43.85 | 14,696,000 |
03 Oct 2022 | 38.43 | 39.36 | 36.92 | 37.59 | 37.59 | 10,575,700 |
30 Sept 2022 | 41.37 | 41.94 | 37.72 | 37.90 | 37.90 | 20,527,500 |
29 Sept 2022 | 46.12 | 46.28 | 43.33 | 43.64 | 43.64 | 9,656,300 |
28 Sept 2022 | 45.90 | 47.65 | 45.45 | 47.39 | 47.39 | 6,787,800 |
27 Sept 2022 | 45.66 | 47.75 | 44.75 | 45.76 | 45.76 | 7,913,400 |
26 Sept 2022 | 44.90 | 46.28 | 43.99 | 44.04 | 44.04 | 6,800,700 |
23 Sept 2022 | 45.49 | 46.04 | 43.27 | 44.42 | 44.42 | 10,934,200 |
22 Sept 2022 | 47.12 | 48.55 | 46.18 | 47.00 | 47.00 | 8,499,300 |
21 Sept 2022 | 49.04 | 49.45 | 45.91 | 46.76 | 46.76 | 9,610,600 |
20 Sept 2022 | 50.71 | 51.48 | 48.85 | 49.49 | 49.49 | 6,120,600 |
19 Sept 2022 | 49.96 | 52.42 | 49.89 | 50.73 | 50.73 | 6,233,700 |
16 Sept 2022 | 49.76 | 51.04 | 48.82 | 50.44 | 50.44 | 8,034,800 |
15 Sept 2022 | 48.88 | 52.11 | 48.88 | 50.83 | 50.83 | 9,175,700 |
14 Sept 2022 | 46.89 | 49.01 | 45.93 | 48.94 | 48.94 | 6,103,900 |
13 Sept 2022 | 45.66 | 47.41 | 45.45 | 46.44 | 46.44 | 8,157,800 |
12 Sept 2022 | 48.13 | 48.84 | 47.13 | 48.04 | 48.04 | 7,679,800 |
09 Sept 2022 | 45.87 | 47.63 | 45.66 | 47.24 | 47.24 | 7,783,100 |
08 Sept 2022 | 42.82 | 45.18 | 42.60 | 45.16 | 45.16 | 6,233,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |