Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 53.43 | 54.20 | 52.40 | 52.41 | 52.41 | 135,200 |
02 Feb 2023 | 54.65 | 55.00 | 53.63 | 54.48 | 54.48 | 224,300 |
01 Feb 2023 | 54.01 | 54.36 | 52.69 | 53.99 | 53.99 | 112,600 |
31 Jan 2023 | 52.69 | 54.48 | 52.55 | 54.16 | 54.16 | 188,100 |
30 Jan 2023 | 52.01 | 53.18 | 50.19 | 52.59 | 52.59 | 153,900 |
27 Jan 2023 | 51.52 | 53.69 | 51.14 | 52.69 | 52.69 | 106,200 |
26 Jan 2023 | 52.49 | 52.49 | 50.43 | 51.84 | 51.84 | 228,200 |
25 Jan 2023 | 52.22 | 52.66 | 51.22 | 51.55 | 51.55 | 123,900 |
24 Jan 2023 | 53.12 | 53.35 | 52.15 | 53.16 | 53.16 | 79,500 |
23 Jan 2023 | 52.75 | 53.25 | 51.85 | 53.02 | 53.02 | 130,600 |
20 Jan 2023 | 51.10 | 52.88 | 50.15 | 52.79 | 52.79 | 194,400 |
19 Jan 2023 | 49.41 | 51.53 | 48.89 | 50.41 | 50.41 | 200,400 |
18 Jan 2023 | 52.25 | 52.78 | 50.15 | 50.15 | 50.15 | 83,600 |
17 Jan 2023 | 52.00 | 52.85 | 51.75 | 52.04 | 52.04 | 167,500 |
13 Jan 2023 | 49.62 | 52.50 | 48.82 | 52.44 | 52.44 | 114,700 |
12 Jan 2023 | 50.87 | 50.87 | 49.27 | 50.05 | 50.05 | 100,400 |
11 Jan 2023 | 51.00 | 51.61 | 49.67 | 50.52 | 50.52 | 106,600 |
10 Jan 2023 | 48.05 | 50.73 | 48.05 | 50.64 | 50.64 | 136,700 |
09 Jan 2023 | 46.94 | 48.72 | 46.93 | 48.64 | 48.64 | 170,700 |
06 Jan 2023 | 47.84 | 48.59 | 46.01 | 46.53 | 46.53 | 121,000 |
05 Jan 2023 | 46.86 | 48.19 | 45.93 | 46.70 | 46.70 | 303,200 |
04 Jan 2023 | 46.20 | 47.60 | 45.65 | 46.91 | 46.91 | 104,000 |
03 Jan 2023 | 45.07 | 45.83 | 44.44 | 45.44 | 45.44 | 112,400 |
30 Dec 2022 | 42.49 | 44.59 | 42.29 | 44.39 | 44.39 | 98,100 |
29 Dec 2022 | 42.24 | 43.53 | 42.00 | 43.23 | 43.23 | 75,200 |
28 Dec 2022 | 42.57 | 44.00 | 41.61 | 41.61 | 41.61 | 109,900 |
27 Dec 2022 | 43.46 | 43.89 | 42.17 | 42.57 | 42.57 | 65,200 |
23 Dec 2022 | 42.37 | 44.14 | 42.02 | 43.48 | 43.48 | 113,100 |
22 Dec 2022 | 42.76 | 42.86 | 41.19 | 42.34 | 42.34 | 105,100 |
21 Dec 2022 | 43.64 | 44.33 | 43.44 | 43.84 | 43.84 | 83,500 |
20 Dec 2022 | 41.44 | 43.35 | 41.28 | 42.92 | 42.92 | 87,600 |
19 Dec 2022 | 43.50 | 43.50 | 41.53 | 41.92 | 41.92 | 67,200 |
16 Dec 2022 | 43.58 | 44.01 | 42.24 | 43.42 | 43.42 | 210,800 |
15 Dec 2022 | 46.22 | 47.10 | 43.96 | 44.50 | 44.50 | 256,500 |
14 Dec 2022 | 45.96 | 48.59 | 45.96 | 47.58 | 47.58 | 169,500 |
13 Dec 2022 | 48.76 | 49.43 | 46.66 | 46.71 | 46.71 | 92,700 |
12 Dec 2022 | 45.00 | 47.84 | 44.53 | 46.46 | 46.46 | 215,700 |
09 Dec 2022 | 42.98 | 44.48 | 42.92 | 43.42 | 43.42 | 97,400 |
08 Dec 2022 | 44.37 | 45.00 | 43.01 | 43.49 | 43.49 | 88,100 |
07 Dec 2022 | 42.92 | 45.37 | 42.85 | 44.35 | 44.35 | 171,700 |
06 Dec 2022 | 43.69 | 43.74 | 42.38 | 42.92 | 42.92 | 141,300 |
05 Dec 2022 | 45.83 | 45.92 | 43.35 | 43.78 | 43.78 | 145,200 |
02 Dec 2022 | 48.42 | 48.58 | 45.29 | 46.50 | 46.50 | 162,600 |
01 Dec 2022 | 46.46 | 50.59 | 45.10 | 49.32 | 49.32 | 331,200 |
30 Nov 2022 | 43.14 | 46.25 | 41.90 | 46.16 | 46.16 | 139,400 |
29 Nov 2022 | 43.78 | 44.35 | 42.98 | 43.13 | 43.13 | 65,800 |
28 Nov 2022 | 45.58 | 46.63 | 44.06 | 44.52 | 44.52 | 77,300 |
25 Nov 2022 | 44.11 | 46.42 | 44.11 | 46.35 | 46.35 | 30,400 |
23 Nov 2022 | 43.79 | 44.82 | 43.61 | 44.76 | 44.76 | 53,900 |
22 Nov 2022 | 44.61 | 45.22 | 43.94 | 44.40 | 44.40 | 72,400 |
21 Nov 2022 | 43.89 | 44.76 | 43.19 | 43.98 | 43.98 | 135,600 |
18 Nov 2022 | 46.77 | 47.53 | 43.67 | 44.14 | 44.14 | 110,900 |
17 Nov 2022 | 46.26 | 46.93 | 45.03 | 45.45 | 45.45 | 136,700 |
16 Nov 2022 | 48.86 | 49.30 | 45.82 | 47.27 | 47.27 | 153,400 |
15 Nov 2022 | 48.82 | 49.78 | 47.80 | 49.68 | 49.68 | 121,000 |
14 Nov 2022 | 47.54 | 47.92 | 46.41 | 47.51 | 47.51 | 103,600 |
11 Nov 2022 | 46.87 | 48.73 | 46.31 | 47.90 | 47.90 | 105,600 |
10 Nov 2022 | 39.93 | 46.00 | 38.32 | 46.00 | 46.00 | 159,700 |
09 Nov 2022 | 39.31 | 39.32 | 37.06 | 37.87 | 37.87 | 161,100 |
08 Nov 2022 | 40.35 | 41.89 | 39.90 | 40.49 | 40.49 | 132,800 |
07 Nov 2022 | 42.63 | 42.86 | 39.99 | 40.35 | 40.35 | 205,800 |
04 Nov 2022 | 44.14 | 44.14 | 41.47 | 42.49 | 42.49 | 81,300 |
03 Nov 2022 | 42.82 | 44.91 | 42.82 | 43.42 | 43.42 | 119,600 |
02 Nov 2022 | 44.64 | 45.51 | 43.40 | 43.72 | 43.72 | 130,200 |
01 Nov 2022 | 44.61 | 45.52 | 44.00 | 45.20 | 45.20 | 118,100 |
31 Oct 2022 | 43.71 | 44.22 | 43.08 | 43.78 | 43.78 | 115,300 |
28 Oct 2022 | 42.14 | 44.01 | 41.52 | 43.71 | 43.71 | 71,300 |
27 Oct 2022 | 41.66 | 43.05 | 41.35 | 41.93 | 41.93 | 75,000 |
26 Oct 2022 | 41.39 | 44.04 | 40.87 | 41.17 | 41.17 | 151,200 |
25 Oct 2022 | 40.50 | 41.64 | 40.50 | 40.92 | 40.92 | 91,500 |
24 Oct 2022 | 40.45 | 40.88 | 38.35 | 40.08 | 40.08 | 112,500 |
21 Oct 2022 | 38.81 | 40.50 | 37.67 | 40.26 | 40.26 | 285,000 |
20 Oct 2022 | 37.45 | 39.28 | 37.42 | 38.40 | 38.40 | 145,300 |
19 Oct 2022 | 36.84 | 37.51 | 36.06 | 37.40 | 37.40 | 79,300 |
18 Oct 2022 | 37.06 | 37.60 | 36.26 | 37.09 | 37.09 | 71,000 |
17 Oct 2022 | 34.88 | 36.16 | 34.88 | 35.86 | 35.86 | 117,500 |
14 Oct 2022 | 37.32 | 37.32 | 33.79 | 33.86 | 33.86 | 132,800 |
13 Oct 2022 | 34.83 | 37.12 | 34.36 | 36.76 | 36.76 | 122,000 |
12 Oct 2022 | 36.50 | 36.50 | 35.13 | 35.77 | 35.77 | 107,700 |
11 Oct 2022 | 35.06 | 37.15 | 34.60 | 36.77 | 36.77 | 122,000 |
10 Oct 2022 | 36.30 | 36.30 | 34.71 | 35.70 | 35.70 | 75,400 |
07 Oct 2022 | 36.54 | 36.81 | 34.89 | 36.28 | 36.28 | 151,400 |
06 Oct 2022 | 36.78 | 37.64 | 36.65 | 37.05 | 37.05 | 94,400 |
05 Oct 2022 | 36.33 | 37.28 | 35.99 | 37.03 | 37.03 | 103,600 |
04 Oct 2022 | 35.46 | 36.90 | 35.46 | 36.87 | 36.87 | 82,600 |
03 Oct 2022 | 34.46 | 34.96 | 33.83 | 34.58 | 34.58 | 122,500 |
30 Sept 2022 | 34.93 | 35.51 | 33.59 | 33.65 | 33.65 | 115,600 |
29 Sept 2022 | 35.43 | 36.05 | 34.47 | 35.06 | 35.06 | 126,000 |
28 Sept 2022 | 35.11 | 36.59 | 35.11 | 36.23 | 36.23 | 100,700 |
27 Sept 2022 | 37.13 | 37.65 | 34.81 | 34.97 | 34.97 | 125,200 |
26 Sept 2022 | 34.53 | 37.05 | 34.53 | 36.15 | 36.15 | 199,000 |
23 Sept 2022 | 34.46 | 34.74 | 33.79 | 34.71 | 34.71 | 131,200 |
22 Sept 2022 | 35.77 | 35.83 | 34.67 | 35.26 | 35.26 | 118,700 |
21 Sept 2022 | 37.01 | 38.45 | 36.09 | 36.09 | 36.09 | 204,800 |
20 Sept 2022 | 42.11 | 42.11 | 36.80 | 36.91 | 36.91 | 207,800 |
19 Sept 2022 | 42.16 | 43.44 | 41.85 | 42.88 | 42.88 | 234,300 |
16 Sept 2022 | 43.35 | 43.41 | 42.23 | 43.09 | 43.09 | 560,800 |
15 Sept 2022 | 42.60 | 44.60 | 42.60 | 44.29 | 44.29 | 185,700 |
14 Sept 2022 | 41.59 | 43.28 | 41.08 | 43.13 | 43.13 | 147,100 |
13 Sept 2022 | 41.75 | 43.00 | 40.81 | 41.03 | 41.03 | 88,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |