Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 51.73 | 52.13 | 51.59 | 51.93 | 51.93 | 100,656 |
07 Feb 2023 | 51.47 | 52.40 | 51.14 | 52.24 | 52.24 | 177,200 |
06 Feb 2023 | 51.67 | 52.16 | 50.85 | 51.49 | 51.49 | 132,900 |
03 Feb 2023 | 51.88 | 52.84 | 51.88 | 51.94 | 51.94 | 237,200 |
02 Feb 2023 | 52.13 | 52.74 | 51.67 | 52.10 | 52.10 | 235,700 |
01 Feb 2023 | 51.50 | 52.40 | 51.05 | 52.03 | 52.03 | 178,700 |
31 Jan 2023 | 50.14 | 51.44 | 50.09 | 51.44 | 51.44 | 220,900 |
30 Jan 2023 | 49.94 | 50.53 | 49.73 | 49.91 | 49.91 | 202,300 |
27 Jan 2023 | 50.46 | 50.91 | 49.72 | 50.20 | 50.20 | 192,500 |
26 Jan 2023 | 49.60 | 50.52 | 49.27 | 50.49 | 50.49 | 236,600 |
25 Jan 2023 | 47.73 | 49.49 | 47.68 | 49.47 | 49.47 | 151,200 |
24 Jan 2023 | 48.32 | 48.39 | 47.87 | 48.15 | 48.15 | 143,000 |
23 Jan 2023 | 48.12 | 48.33 | 47.84 | 48.25 | 48.25 | 216,600 |
20 Jan 2023 | 48.38 | 48.45 | 47.65 | 48.20 | 48.20 | 234,700 |
19 Jan 2023 | 48.06 | 48.44 | 47.00 | 48.04 | 48.04 | 278,300 |
18 Jan 2023 | 49.41 | 50.13 | 48.55 | 48.55 | 48.55 | 282,600 |
17 Jan 2023 | 49.15 | 49.61 | 48.81 | 49.26 | 49.26 | 264,400 |
13 Jan 2023 | 48.89 | 49.66 | 48.71 | 49.25 | 49.25 | 253,500 |
12 Jan 2023 | 48.71 | 49.50 | 48.14 | 49.47 | 49.47 | 232,800 |
11 Jan 2023 | 46.91 | 48.41 | 46.91 | 48.40 | 48.40 | 164,800 |
10 Jan 2023 | 45.95 | 46.91 | 45.66 | 46.83 | 46.83 | 159,800 |
09 Jan 2023 | 46.84 | 47.15 | 45.94 | 46.18 | 46.18 | 372,900 |
06 Jan 2023 | 45.20 | 46.52 | 45.20 | 46.09 | 46.09 | 301,300 |
05 Jan 2023 | 44.86 | 45.04 | 44.50 | 44.82 | 44.82 | 132,600 |
04 Jan 2023 | 44.56 | 45.66 | 44.56 | 45.24 | 45.24 | 258,400 |
03 Jan 2023 | 45.09 | 45.58 | 44.21 | 44.60 | 44.60 | 260,300 |
30 Dec 2022 | 44.59 | 44.97 | 44.40 | 44.90 | 44.90 | 166,700 |
29 Dec 2022 | 43.95 | 44.70 | 43.95 | 44.70 | 44.70 | 201,800 |
28 Dec 2022 | 44.14 | 44.39 | 43.60 | 43.69 | 43.69 | 187,600 |
27 Dec 2022 | 43.50 | 44.50 | 43.10 | 44.31 | 44.31 | 288,100 |
23 Dec 2022 | 42.30 | 42.91 | 42.20 | 42.89 | 42.89 | 186,200 |
22 Dec 2022 | 42.35 | 42.41 | 41.53 | 42.05 | 42.05 | 456,700 |
21 Dec 2022 | 45.31 | 45.49 | 41.17 | 43.12 | 43.12 | 700,500 |
20 Dec 2022 | 44.49 | 45.46 | 44.25 | 45.21 | 45.21 | 195,600 |
19 Dec 2022 | 44.35 | 45.58 | 44.35 | 44.59 | 44.59 | 354,200 |
16 Dec 2022 | 42.95 | 44.67 | 42.85 | 44.49 | 44.49 | 688,500 |
15 Dec 2022 | 45.00 | 45.00 | 43.38 | 43.48 | 43.48 | 166,500 |
14 Dec 2022 | 46.05 | 46.09 | 45.13 | 45.49 | 45.49 | 138,600 |
13 Dec 2022 | 47.09 | 47.29 | 45.82 | 45.95 | 45.95 | 175,600 |
12 Dec 2022 | 45.41 | 46.25 | 45.18 | 46.23 | 46.23 | 179,300 |
09 Dec 2022 | 45.97 | 46.27 | 45.42 | 45.42 | 45.42 | 107,200 |
08 Dec 2022 | 46.87 | 47.41 | 46.11 | 46.23 | 46.23 | 135,500 |
07 Dec 2022 | 45.96 | 46.90 | 45.72 | 46.41 | 46.41 | 177,900 |
06 Dec 2022 | 47.27 | 47.27 | 45.63 | 46.19 | 46.19 | 128,400 |
05 Dec 2022 | 47.61 | 47.63 | 46.81 | 46.92 | 46.92 | 127,800 |
02 Dec 2022 | 46.32 | 47.82 | 46.32 | 47.56 | 47.56 | 109,500 |
01 Dec 2022 | 46.70 | 47.20 | 46.32 | 46.93 | 46.93 | 141,300 |
30 Nov 2022 | 45.21 | 46.58 | 44.77 | 46.56 | 46.56 | 230,600 |
29 Nov 2022 | 45.00 | 45.42 | 44.94 | 45.30 | 45.30 | 103,000 |
28 Nov 2022 | 46.04 | 46.29 | 44.83 | 44.98 | 44.98 | 102,700 |
25 Nov 2022 | 46.47 | 46.67 | 46.14 | 46.55 | 46.55 | 81,800 |
23 Nov 2022 | 46.53 | 46.83 | 46.12 | 46.46 | 46.46 | 96,900 |
22 Nov 2022 | 46.56 | 46.68 | 46.17 | 46.68 | 46.68 | 90,500 |
21 Nov 2022 | 45.80 | 46.27 | 45.36 | 46.06 | 46.06 | 112,000 |
18 Nov 2022 | 46.75 | 46.75 | 45.45 | 46.01 | 46.01 | 189,300 |
17 Nov 2022 | 45.00 | 46.11 | 44.92 | 46.04 | 46.04 | 173,000 |
16 Nov 2022 | 44.78 | 45.73 | 44.54 | 45.46 | 45.46 | 197,400 |
15 Nov 2022 | 44.66 | 45.34 | 43.94 | 45.09 | 45.09 | 372,700 |
14 Nov 2022 | 44.62 | 44.91 | 43.95 | 44.29 | 44.29 | 140,100 |
11 Nov 2022 | 45.65 | 46.07 | 44.64 | 44.92 | 44.92 | 156,500 |
10 Nov 2022 | 45.17 | 45.86 | 44.79 | 45.81 | 45.81 | 166,000 |
09 Nov 2022 | 43.99 | 44.45 | 43.52 | 43.57 | 43.57 | 129,400 |
08 Nov 2022 | 43.98 | 44.70 | 43.74 | 44.29 | 44.29 | 262,500 |
07 Nov 2022 | 43.27 | 43.92 | 43.02 | 43.85 | 43.85 | 220,200 |
04 Nov 2022 | 43.06 | 43.41 | 42.28 | 43.07 | 43.07 | 269,900 |
03 Nov 2022 | 41.97 | 42.98 | 41.85 | 42.46 | 42.46 | 239,800 |
02 Nov 2022 | 44.52 | 44.67 | 42.64 | 42.64 | 42.64 | 290,900 |
01 Nov 2022 | 44.86 | 45.56 | 44.60 | 44.94 | 44.94 | 280,100 |
31 Oct 2022 | 44.62 | 45.30 | 44.18 | 44.32 | 44.32 | 394,700 |
28 Oct 2022 | 44.45 | 45.21 | 43.89 | 44.98 | 44.98 | 216,200 |
27 Oct 2022 | 44.06 | 45.17 | 43.70 | 44.21 | 44.21 | 236,500 |
26 Oct 2022 | 43.59 | 44.39 | 43.19 | 43.42 | 43.42 | 230,600 |
25 Oct 2022 | 42.88 | 43.77 | 42.83 | 43.41 | 43.41 | 282,400 |
24 Oct 2022 | 43.18 | 43.36 | 42.41 | 43.07 | 43.07 | 259,400 |
21 Oct 2022 | 41.88 | 43.13 | 41.66 | 42.71 | 42.71 | 305,100 |
20 Oct 2022 | 41.45 | 41.98 | 41.33 | 41.67 | 41.67 | 353,000 |
19 Oct 2022 | 40.58 | 42.01 | 40.58 | 41.25 | 41.25 | 289,500 |
18 Oct 2022 | 40.18 | 41.31 | 40.02 | 40.59 | 40.59 | 313,900 |
17 Oct 2022 | 39.20 | 39.72 | 38.90 | 39.58 | 39.58 | 328,200 |
14 Oct 2022 | 39.49 | 39.60 | 38.30 | 38.37 | 38.37 | 194,500 |
13 Oct 2022 | 37.44 | 39.63 | 37.19 | 39.40 | 39.40 | 216,500 |
12 Oct 2022 | 38.48 | 38.48 | 37.49 | 38.18 | 38.18 | 214,200 |
11 Oct 2022 | 38.20 | 39.15 | 38.00 | 38.46 | 38.46 | 274,600 |
10 Oct 2022 | 38.80 | 39.37 | 38.31 | 38.34 | 38.34 | 166,100 |
07 Oct 2022 | 37.82 | 38.58 | 37.50 | 38.28 | 38.28 | 241,200 |
06 Oct 2022 | 38.16 | 38.55 | 37.73 | 38.12 | 38.12 | 260,000 |
05 Oct 2022 | 37.61 | 38.56 | 37.22 | 38.32 | 38.32 | 233,900 |
04 Oct 2022 | 37.66 | 38.32 | 37.66 | 38.31 | 38.31 | 241,100 |
03 Oct 2022 | 36.60 | 37.34 | 36.08 | 36.90 | 36.90 | 259,800 |
30 Sept 2022 | 35.66 | 36.60 | 35.49 | 35.82 | 35.82 | 497,000 |
29 Sept 2022 | 35.72 | 36.06 | 34.94 | 35.77 | 35.77 | 312,200 |
28 Sept 2022 | 35.26 | 36.39 | 34.85 | 35.92 | 35.92 | 296,900 |
27 Sept 2022 | 35.36 | 36.30 | 34.88 | 35.01 | 35.01 | 384,700 |
26 Sept 2022 | 34.88 | 35.73 | 34.51 | 34.97 | 34.97 | 608,300 |
23 Sept 2022 | 36.51 | 36.54 | 33.75 | 35.31 | 35.31 | 879,000 |
22 Sept 2022 | 38.77 | 38.77 | 37.49 | 38.02 | 38.02 | 208,000 |
21 Sept 2022 | 40.16 | 40.43 | 38.90 | 38.95 | 38.95 | 242,900 |
20 Sept 2022 | 39.36 | 39.60 | 38.91 | 39.52 | 39.52 | 199,000 |
19 Sept 2022 | 38.31 | 40.03 | 38.31 | 39.69 | 39.69 | 270,700 |
16 Sept 2022 | 39.15 | 39.15 | 37.92 | 38.33 | 38.33 | 1,042,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |