Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 57.82 | 58.76 | 57.70 | 58.76 | 58.76 | 398,162 |
30 Jan 2023 | 58.07 | 58.39 | 57.56 | 57.61 | 57.61 | 374,850 |
27 Jan 2023 | 57.85 | 58.74 | 57.85 | 58.46 | 58.46 | 74,623 |
26 Jan 2023 | 57.97 | 58.17 | 57.47 | 58.10 | 58.10 | 83,207 |
25 Jan 2023 | 56.72 | 57.48 | 56.29 | 57.48 | 57.48 | 83,901 |
24 Jan 2023 | 57.41 | 57.60 | 57.17 | 57.42 | 57.42 | 372,342 |
23 Jan 2023 | 56.82 | 57.72 | 56.60 | 57.57 | 57.57 | 88,845 |
20 Jan 2023 | 55.62 | 56.69 | 55.45 | 56.69 | 56.69 | 136,041 |
19 Jan 2023 | 55.85 | 56.01 | 55.33 | 55.49 | 55.49 | 88,198 |
18 Jan 2023 | 57.44 | 57.62 | 56.27 | 56.30 | 56.30 | 66,787 |
17 Jan 2023 | 56.90 | 57.25 | 56.82 | 56.99 | 56.99 | 142,694 |
13 Jan 2023 | 56.17 | 56.98 | 56.17 | 56.94 | 56.94 | 111,065 |
12 Jan 2023 | 56.55 | 56.72 | 55.82 | 56.62 | 56.62 | 103,385 |
11 Jan 2023 | 55.63 | 56.37 | 55.63 | 56.36 | 56.36 | 123,018 |
10 Jan 2023 | 54.82 | 55.41 | 54.60 | 55.41 | 55.41 | 176,991 |
09 Jan 2023 | 54.98 | 55.56 | 54.83 | 54.89 | 54.89 | 138,375 |
06 Jan 2023 | 53.84 | 54.70 | 53.41 | 54.58 | 54.58 | 98,428 |
05 Jan 2023 | 54.08 | 54.08 | 53.29 | 53.41 | 53.41 | 134,533 |
04 Jan 2023 | 54.10 | 54.57 | 53.78 | 54.30 | 54.30 | 144,944 |
03 Jan 2023 | 54.39 | 54.54 | 53.16 | 53.55 | 53.55 | 110,141 |
30 Dec 2022 | 53.48 | 53.88 | 53.26 | 53.88 | 53.88 | 125,539 |
29 Dec 2022 | 53.35 | 54.23 | 53.24 | 54.07 | 54.07 | 93,555 |
28 Dec 2022 | 53.53 | 53.82 | 52.87 | 52.93 | 52.93 | 138,406 |
27 Dec 2022 | 53.71 | 53.89 | 53.34 | 53.62 | 53.62 | 156,931 |
23 Dec 2022 | 53.41 | 53.83 | 53.12 | 53.79 | 53.79 | 137,787 |
22 Dec 2022 | 53.94 | 53.96 | 52.76 | 53.64 | 53.64 | 117,245 |
21 Dec 2022 | 54.02 | 54.59 | 53.77 | 54.45 | 54.45 | 654,980 |
20 Dec 2022 | 53.22 | 53.79 | 53.08 | 53.59 | 53.59 | 195,126 |
19 Dec 2022 | 54.26 | 54.26 | 53.23 | 53.47 | 53.47 | 98,918 |
16 Dec 2022 | 54.36 | 54.59 | 53.82 | 54.12 | 54.12 | 271,099 |
15 Dec 2022 | 55.67 | 55.67 | 54.75 | 54.87 | 54.87 | 136,367 |
14 Dec 2022 | 56.78 | 57.16 | 56.11 | 56.40 | 56.40 | 160,134 |
13 Dec 2022 | 57.91 | 57.93 | 56.31 | 56.80 | 56.80 | 112,365 |
12 Dec 2022 | 55.53 | 56.21 | 55.44 | 56.21 | 56.21 | 203,607 |
09 Dec 2022 | 55.48 | 55.95 | 55.28 | 55.28 | 55.28 | 123,287 |
08 Dec 2022 | 55.59 | 56.08 | 55.37 | 55.79 | 55.79 | 83,686 |
07 Dec 2022 | 55.09 | 55.61 | 55.05 | 55.19 | 55.19 | 149,049 |
06 Dec 2022 | 56.21 | 56.22 | 54.87 | 55.24 | 55.24 | 279,909 |
05 Dec 2022 | 57.11 | 57.13 | 56.00 | 56.20 | 56.20 | 108,493 |
02 Dec 2022 | 56.79 | 57.81 | 56.79 | 57.62 | 57.62 | 109,451 |
01 Dec 2022 | 57.55 | 57.90 | 57.15 | 57.69 | 57.69 | 89,314 |
30 Nov 2022 | 55.56 | 57.27 | 55.27 | 57.25 | 57.25 | 85,524 |
29 Nov 2022 | 55.49 | 55.69 | 55.23 | 55.39 | 55.39 | 176,203 |
28 Nov 2022 | 56.04 | 56.25 | 55.28 | 55.43 | 55.43 | 93,258 |
25 Nov 2022 | 56.43 | 56.52 | 56.29 | 56.49 | 56.49 | 28,447 |
23 Nov 2022 | 56.06 | 56.59 | 56.02 | 56.44 | 56.44 | 156,394 |
22 Nov 2022 | 55.53 | 56.05 | 55.26 | 56.05 | 56.05 | 176,883 |
21 Nov 2022 | 55.31 | 55.39 | 55.06 | 55.32 | 55.32 | 63,916 |
18 Nov 2022 | 55.90 | 55.92 | 54.96 | 55.47 | 55.47 | 92,346 |
17 Nov 2022 | 55.15 | 55.25 | 54.58 | 55.07 | 55.07 | 65,283 |
16 Nov 2022 | 56.41 | 56.41 | 55.67 | 55.85 | 55.85 | 87,060 |
15 Nov 2022 | 56.89 | 56.99 | 56.28 | 56.67 | 56.67 | 137,465 |
14 Nov 2022 | 56.39 | 56.59 | 55.78 | 55.81 | 55.81 | 54,004 |
11 Nov 2022 | 56.04 | 56.86 | 56.00 | 56.61 | 56.61 | 51,776 |
10 Nov 2022 | 54.36 | 55.94 | 54.36 | 55.83 | 55.83 | 68,102 |
09 Nov 2022 | 53.00 | 53.18 | 52.16 | 52.20 | 52.20 | 78,356 |
08 Nov 2022 | 53.05 | 53.91 | 52.68 | 53.30 | 53.30 | 114,011 |
07 Nov 2022 | 52.88 | 52.97 | 52.32 | 52.93 | 52.93 | 119,852 |
04 Nov 2022 | 52.87 | 52.87 | 51.66 | 52.57 | 52.57 | 140,221 |
03 Nov 2022 | 51.61 | 52.64 | 51.48 | 52.17 | 52.17 | 345,370 |
02 Nov 2022 | 53.70 | 54.20 | 52.22 | 52.22 | 52.22 | 67,877 |
01 Nov 2022 | 54.52 | 54.62 | 53.71 | 53.93 | 53.93 | 247,730 |
31 Oct 2022 | 53.68 | 54.13 | 53.54 | 53.79 | 53.79 | 96,388 |
28 Oct 2022 | 52.85 | 53.99 | 52.67 | 53.96 | 53.96 | 89,688 |
27 Oct 2022 | 53.23 | 53.65 | 52.90 | 52.98 | 52.98 | 68,499 |
26 Oct 2022 | 52.77 | 53.80 | 52.70 | 52.98 | 52.98 | 79,131 |
25 Oct 2022 | 51.56 | 52.92 | 51.56 | 52.87 | 52.87 | 99,765 |
24 Oct 2022 | 51.23 | 51.54 | 50.71 | 51.43 | 51.43 | 133,098 |
21 Oct 2022 | 49.97 | 51.07 | 49.51 | 51.00 | 51.00 | 84,806 |
20 Oct 2022 | 50.60 | 51.11 | 49.88 | 50.04 | 50.04 | 145,715 |
19 Oct 2022 | 51.13 | 51.20 | 50.19 | 50.56 | 50.56 | 90,199 |
18 Oct 2022 | 51.86 | 52.17 | 51.07 | 51.51 | 51.51 | 386,912 |
17 Oct 2022 | 50.16 | 50.95 | 50.16 | 50.70 | 50.70 | 202,819 |
14 Oct 2022 | 51.14 | 51.42 | 49.11 | 49.20 | 49.20 | 88,119 |
13 Oct 2022 | 48.80 | 51.01 | 48.44 | 50.73 | 50.73 | 146,905 |
12 Oct 2022 | 50.42 | 50.42 | 49.81 | 49.99 | 49.99 | 62,685 |
11 Oct 2022 | 50.53 | 50.92 | 49.80 | 50.33 | 50.33 | 52,256 |
10 Oct 2022 | 51.49 | 51.49 | 50.29 | 50.70 | 50.70 | 133,980 |
07 Oct 2022 | 52.37 | 52.37 | 51.09 | 51.31 | 51.31 | 64,731 |
06 Oct 2022 | 53.22 | 53.78 | 52.89 | 53.00 | 53.00 | 64,032 |
05 Oct 2022 | 52.98 | 53.70 | 52.48 | 53.37 | 53.37 | 44,855 |
04 Oct 2022 | 52.72 | 53.59 | 52.72 | 53.58 | 53.58 | 115,595 |
03 Oct 2022 | 50.85 | 52.00 | 50.50 | 51.76 | 51.76 | 87,288 |
30 Sept 2022 | 50.73 | 51.50 | 50.32 | 50.38 | 50.38 | 84,527 |
29 Sept 2022 | 51.10 | 51.10 | 50.23 | 50.69 | 50.69 | 88,440 |
28 Sept 2022 | 50.69 | 51.84 | 50.46 | 51.65 | 51.65 | 332,308 |
27 Sept 2022 | 50.94 | 51.11 | 49.99 | 50.32 | 50.32 | 145,456 |
26 Sept 2022 | 50.82 | 51.39 | 50.21 | 50.31 | 50.31 | 459,422 |
23 Sept 2022 | 51.24 | 51.36 | 50.40 | 51.11 | 51.11 | 159,298 |
22 Sept 2022 | 53.04 | 53.10 | 51.81 | 51.90 | 51.90 | 125,532 |
21 Sept 2022 | 54.23 | 54.84 | 53.11 | 53.17 | 53.17 | 129,776 |
20 Sept 2022 | 54.58 | 54.58 | 53.66 | 53.97 | 53.97 | 96,685 |
19 Sept 2022 | 54.17 | 54.98 | 54.17 | 54.93 | 54.93 | 57,935 |
16 Sept 2022 | 54.84 | 54.84 | 54.11 | 54.55 | 54.55 | 54,426 |
15 Sept 2022 | 55.74 | 56.51 | 55.25 | 55.44 | 55.44 | 112,672 |
14 Sept 2022 | 56.06 | 56.24 | 55.53 | 56.01 | 56.01 | 53,726 |
13 Sept 2022 | 56.71 | 56.85 | 55.79 | 55.89 | 55.89 | 243,302 |
12 Sept 2022 | 58.05 | 58.29 | 57.83 | 58.26 | 58.26 | 77,463 |
09 Sept 2022 | 57.16 | 57.83 | 57.14 | 57.75 | 57.75 | 48,220 |
08 Sept 2022 | 55.75 | 56.72 | 55.55 | 56.71 | 56.71 | 82,732 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |