Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 55.28 | 56.82 | 54.80 | 56.55 | 56.55 | 414,303 |
30 Jan 2023 | 56.35 | 56.37 | 54.44 | 54.96 | 54.96 | 314,800 |
27 Jan 2023 | 56.79 | 58.08 | 56.42 | 57.12 | 57.12 | 314,000 |
26 Jan 2023 | 55.72 | 56.32 | 54.89 | 55.85 | 55.85 | 317,700 |
25 Jan 2023 | 55.34 | 55.85 | 53.90 | 55.25 | 55.25 | 337,800 |
24 Jan 2023 | 54.88 | 56.18 | 54.50 | 55.90 | 55.90 | 381,000 |
23 Jan 2023 | 54.51 | 55.73 | 53.48 | 55.10 | 55.10 | 538,100 |
20 Jan 2023 | 54.86 | 54.95 | 53.31 | 54.56 | 54.56 | 421,400 |
19 Jan 2023 | 54.25 | 55.02 | 53.66 | 53.96 | 53.96 | 277,500 |
18 Jan 2023 | 56.08 | 57.45 | 54.67 | 54.75 | 54.75 | 307,100 |
17 Jan 2023 | 56.40 | 57.64 | 55.71 | 55.82 | 55.82 | 433,300 |
13 Jan 2023 | 56.64 | 57.79 | 56.45 | 56.90 | 56.90 | 570,300 |
12 Jan 2023 | 56.50 | 58.19 | 55.36 | 57.50 | 57.50 | 581,000 |
11 Jan 2023 | 53.24 | 56.19 | 52.20 | 56.09 | 56.09 | 360,900 |
10 Jan 2023 | 52.28 | 53.51 | 51.93 | 53.29 | 53.29 | 458,000 |
09 Jan 2023 | 54.07 | 54.07 | 51.73 | 52.45 | 52.45 | 770,700 |
06 Jan 2023 | 52.72 | 55.80 | 51.65 | 53.64 | 53.64 | 1,294,300 |
05 Jan 2023 | 52.68 | 53.18 | 52.02 | 52.51 | 52.51 | 639,200 |
04 Jan 2023 | 53.66 | 54.57 | 52.93 | 53.40 | 53.40 | 794,100 |
03 Jan 2023 | 60.77 | 60.82 | 52.99 | 53.50 | 53.50 | 1,378,200 |
30 Dec 2022 | 59.14 | 60.38 | 58.62 | 60.25 | 60.25 | 387,500 |
29 Dec 2022 | 58.70 | 61.43 | 57.56 | 59.68 | 59.68 | 527,300 |
28 Dec 2022 | 56.90 | 58.73 | 56.71 | 57.93 | 57.93 | 604,400 |
27 Dec 2022 | 57.88 | 58.38 | 56.50 | 56.63 | 56.63 | 388,100 |
23 Dec 2022 | 58.63 | 59.00 | 57.09 | 57.82 | 57.82 | 572,800 |
22 Dec 2022 | 57.99 | 59.06 | 57.23 | 58.76 | 58.76 | 446,900 |
21 Dec 2022 | 59.09 | 60.00 | 57.61 | 59.00 | 59.00 | 440,100 |
20 Dec 2022 | 56.51 | 58.42 | 56.48 | 58.02 | 58.02 | 605,200 |
19 Dec 2022 | 57.16 | 57.21 | 56.43 | 56.54 | 56.54 | 792,200 |
16 Dec 2022 | 57.64 | 59.12 | 56.22 | 56.84 | 56.84 | 1,057,400 |
15 Dec 2022 | 58.53 | 62.65 | 56.63 | 58.52 | 58.52 | 1,504,500 |
14 Dec 2022 | 60.00 | 60.90 | 53.92 | 57.97 | 57.97 | 1,034,700 |
13 Dec 2022 | 63.00 | 63.97 | 61.01 | 63.23 | 63.23 | 316,300 |
12 Dec 2022 | 59.00 | 61.88 | 57.88 | 61.55 | 61.55 | 533,700 |
09 Dec 2022 | 59.40 | 59.99 | 58.33 | 58.36 | 58.36 | 360,000 |
08 Dec 2022 | 60.16 | 60.93 | 58.64 | 59.17 | 59.17 | 300,700 |
07 Dec 2022 | 58.79 | 59.99 | 57.54 | 59.58 | 59.58 | 444,400 |
06 Dec 2022 | 60.34 | 60.34 | 57.87 | 58.55 | 58.55 | 349,200 |
05 Dec 2022 | 64.92 | 65.92 | 58.85 | 60.39 | 60.39 | 859,300 |
02 Dec 2022 | 60.06 | 66.03 | 59.53 | 65.00 | 65.00 | 697,400 |
01 Dec 2022 | 62.51 | 64.00 | 60.51 | 60.89 | 60.89 | 705,300 |
30 Nov 2022 | 59.32 | 66.47 | 59.32 | 62.51 | 62.51 | 893,600 |
29 Nov 2022 | 56.82 | 58.90 | 56.50 | 58.12 | 58.12 | 342,100 |
28 Nov 2022 | 60.11 | 62.00 | 56.52 | 56.71 | 56.71 | 393,300 |
25 Nov 2022 | 61.66 | 62.28 | 60.97 | 61.21 | 61.21 | 66,100 |
23 Nov 2022 | 61.10 | 62.81 | 59.88 | 61.95 | 61.95 | 293,200 |
22 Nov 2022 | 60.46 | 60.95 | 59.00 | 60.82 | 60.82 | 249,600 |
21 Nov 2022 | 57.83 | 60.19 | 57.41 | 60.08 | 60.08 | 556,200 |
18 Nov 2022 | 58.29 | 58.75 | 56.06 | 58.12 | 58.12 | 560,800 |
17 Nov 2022 | 57.79 | 59.90 | 55.48 | 56.85 | 56.85 | 305,200 |
16 Nov 2022 | 61.94 | 61.94 | 58.36 | 58.58 | 58.58 | 850,000 |
15 Nov 2022 | 62.25 | 64.04 | 59.99 | 62.17 | 62.17 | 795,400 |
14 Nov 2022 | 56.58 | 61.39 | 54.85 | 60.82 | 60.82 | 944,900 |
11 Nov 2022 | 56.55 | 58.29 | 55.85 | 56.89 | 56.89 | 488,900 |
10 Nov 2022 | 55.00 | 57.29 | 54.01 | 57.12 | 57.12 | 920,100 |
09 Nov 2022 | 55.56 | 56.27 | 51.96 | 52.05 | 52.05 | 446,900 |
08 Nov 2022 | 56.39 | 57.96 | 54.86 | 55.92 | 55.92 | 386,400 |
07 Nov 2022 | 55.06 | 57.30 | 54.11 | 55.78 | 55.78 | 373,800 |
04 Nov 2022 | 54.20 | 56.45 | 52.10 | 54.56 | 54.56 | 660,200 |
03 Nov 2022 | 58.65 | 58.97 | 55.15 | 57.69 | 57.69 | 494,600 |
02 Nov 2022 | 63.24 | 63.36 | 59.83 | 59.84 | 59.84 | 565,000 |
01 Nov 2022 | 62.59 | 65.35 | 61.24 | 63.45 | 63.45 | 652,600 |
31 Oct 2022 | 61.71 | 63.25 | 60.56 | 61.44 | 61.44 | 521,000 |
28 Oct 2022 | 59.90 | 62.52 | 54.71 | 62.24 | 62.24 | 621,500 |
27 Oct 2022 | 61.34 | 63.50 | 59.60 | 59.70 | 59.70 | 668,500 |
26 Oct 2022 | 60.00 | 61.55 | 58.70 | 60.28 | 60.28 | 434,800 |
25 Oct 2022 | 59.35 | 62.16 | 59.35 | 60.35 | 60.35 | 450,500 |
24 Oct 2022 | 58.10 | 60.00 | 55.73 | 59.78 | 59.78 | 622,700 |
21 Oct 2022 | 56.57 | 58.50 | 56.06 | 58.22 | 58.22 | 654,100 |
20 Oct 2022 | 55.57 | 57.47 | 55.29 | 56.06 | 56.06 | 379,100 |
19 Oct 2022 | 58.05 | 58.40 | 54.36 | 55.50 | 55.50 | 668,300 |
18 Oct 2022 | 58.78 | 61.65 | 58.30 | 59.00 | 59.00 | 904,600 |
17 Oct 2022 | 57.12 | 59.29 | 56.05 | 58.08 | 58.08 | 741,600 |
14 Oct 2022 | 54.64 | 56.35 | 53.25 | 54.85 | 54.85 | 655,200 |
13 Oct 2022 | 51.05 | 54.52 | 50.89 | 54.00 | 54.00 | 631,400 |
12 Oct 2022 | 53.59 | 53.59 | 51.80 | 52.39 | 52.39 | 455,100 |
11 Oct 2022 | 55.94 | 55.94 | 51.93 | 53.35 | 53.35 | 662,100 |
10 Oct 2022 | 56.01 | 57.16 | 54.53 | 55.64 | 55.64 | 419,700 |
07 Oct 2022 | 57.46 | 59.00 | 55.91 | 56.24 | 56.24 | 565,900 |
06 Oct 2022 | 57.71 | 59.61 | 57.42 | 58.57 | 58.57 | 536,900 |
05 Oct 2022 | 56.87 | 61.00 | 55.61 | 58.11 | 58.11 | 973,500 |
04 Oct 2022 | 63.19 | 63.30 | 55.58 | 57.45 | 57.45 | 1,498,100 |
03 Oct 2022 | 60.90 | 63.79 | 59.44 | 61.82 | 61.82 | 1,087,400 |
30 Sept 2022 | 59.00 | 64.00 | 58.83 | 60.63 | 60.63 | 1,776,100 |
29 Sept 2022 | 56.25 | 61.20 | 55.52 | 59.47 | 59.47 | 3,948,900 |
28 Sept 2022 | 48.10 | 59.17 | 47.52 | 58.00 | 58.00 | 10,948,200 |
27 Sept 2022 | 29.00 | 31.02 | 28.99 | 30.93 | 30.93 | 555,500 |
26 Sept 2022 | 30.61 | 31.65 | 29.00 | 29.01 | 29.01 | 369,400 |
23 Sept 2022 | 29.86 | 30.82 | 29.49 | 30.74 | 30.74 | 582,500 |
22 Sept 2022 | 30.94 | 31.24 | 29.26 | 30.04 | 30.04 | 717,700 |
21 Sept 2022 | 30.83 | 32.12 | 30.16 | 31.31 | 31.31 | 808,700 |
20 Sept 2022 | 30.06 | 30.90 | 30.02 | 30.61 | 30.61 | 371,400 |
19 Sept 2022 | 28.94 | 30.89 | 28.94 | 30.36 | 30.36 | 310,600 |
16 Sept 2022 | 29.30 | 29.69 | 28.49 | 29.44 | 29.44 | 1,010,400 |
15 Sept 2022 | 29.25 | 30.41 | 29.10 | 30.00 | 30.00 | 382,600 |
14 Sept 2022 | 28.09 | 29.43 | 27.76 | 29.37 | 29.37 | 670,200 |
13 Sept 2022 | 28.82 | 29.02 | 27.50 | 28.00 | 28.00 | 841,400 |
12 Sept 2022 | 29.20 | 29.70 | 28.54 | 29.65 | 29.65 | 330,300 |
09 Sept 2022 | 29.38 | 29.99 | 28.64 | 29.05 | 29.05 | 984,700 |
08 Sept 2022 | 26.54 | 29.10 | 26.52 | 29.09 | 29.09 | 546,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |