Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 50.37 | 50.76 | 50.31 | 50.56 | 50.56 | 1,291,426 |
02 Feb 2023 | 50.90 | 51.39 | 50.29 | 50.71 | 50.71 | 1,151,345 |
01 Feb 2023 | 50.22 | 50.77 | 50.14 | 50.69 | 50.69 | 1,215,453 |
31 Jan 2023 | 50.55 | 50.44 | 50.08 | 50.13 | 50.13 | 886,187 |
30 Jan 2023 | 49.67 | 50.30 | 49.33 | 50.27 | 50.27 | 1,219,915 |
27 Jan 2023 | 50.17 | 49.96 | 49.35 | 49.48 | 49.48 | 1,106,619 |
26 Jan 2023 | 49.80 | 50.14 | 49.19 | 49.31 | 49.31 | 412,657 |
25 Jan 2023 | 50.40 | 50.30 | 49.49 | 49.76 | 49.76 | 220,322 |
24 Jan 2023 | 50.80 | 50.49 | 50.05 | 50.21 | 50.21 | 574,192 |
23 Jan 2023 | 50.44 | 50.66 | 50.01 | 50.34 | 50.34 | 310,076 |
20 Jan 2023 | 51.00 | 50.60 | 50.02 | 50.34 | 50.34 | 542,569 |
19 Jan 2023 | 50.07 | 50.75 | 49.95 | 50.36 | 50.36 | 823,386 |
18 Jan 2023 | 50.20 | 50.28 | 49.96 | 50.05 | 50.05 | 944,441 |
17 Jan 2023 | 49.83 | 50.08 | 49.26 | 50.00 | 50.00 | 827,371 |
16 Jan 2023 | 50.40 | 50.16 | 49.81 | 50.06 | 50.06 | 1,577,183 |
13 Jan 2023 | 49.82 | 50.07 | 49.35 | 49.73 | 49.73 | 1,020,324 |
12 Jan 2023 | 51.50 | 50.32 | 49.35 | 49.47 | 49.47 | 1,277,955 |
11 Jan 2023 | 49.48 | 50.20 | 49.36 | 49.81 | 49.81 | 876,205 |
10 Jan 2023 | 50.40 | 49.63 | 48.82 | 49.46 | 49.46 | 571,324 |
09 Jan 2023 | 49.60 | 49.49 | 48.33 | 49.42 | 49.42 | 1,776,113 |
06 Jan 2023 | 49.86 | 50.04 | 49.17 | 49.56 | 49.56 | 403,799 |
05 Jan 2023 | 50.68 | 50.72 | 50.11 | 50.60 | 50.60 | 545,133 |
04 Jan 2023 | 49.00 | 50.96 | 50.21 | 50.46 | 50.46 | 987,138 |
03 Jan 2023 | 48.88 | 50.20 | 49.25 | 50.03 | 50.03 | 366,790 |
30 Dec 2022 | 48.10 | 49.86 | 49.19 | 49.71 | 49.71 | 183,780 |
29 Dec 2022 | 49.73 | 50.13 | 49.31 | 50.13 | 50.13 | 211,719 |
28 Dec 2022 | 48.03 | 50.10 | 49.83 | 49.90 | 49.90 | 386,470 |
23 Dec 2022 | 48.00 | 50.23 | 49.67 | 50.06 | 50.06 | 191,082 |
22 Dec 2022 | 49.66 | 50.01 | 49.63 | 49.75 | 49.75 | 324,367 |
21 Dec 2022 | 49.90 | 49.76 | 48.76 | 49.73 | 49.73 | 231,901 |
20 Dec 2022 | 49.40 | 49.62 | 48.81 | 48.88 | 48.88 | 4,250,789 |
19 Dec 2022 | 48.00 | 49.76 | 49.10 | 49.75 | 49.75 | 847,292 |
16 Dec 2022 | 47.20 | 48.82 | 48.04 | 48.65 | 48.65 | 2,676,911 |
15 Dec 2022 | 49.90 | 49.62 | 48.31 | 48.55 | 48.55 | 656,574 |
14 Dec 2022 | 49.56 | 49.76 | 49.17 | 49.75 | 49.75 | 5,047,616 |
13 Dec 2022 | 51.10 | 50.32 | 48.69 | 49.67 | 49.67 | 4,953,356 |
12 Dec 2022 | 50.01 | 50.21 | 49.57 | 49.75 | 49.75 | 1,372,105 |
09 Dec 2022 | 50.75 | 52.30 | 49.69 | 50.17 | 50.17 | 526,347 |
08 Dec 2022 | 50.53 | 50.58 | 49.59 | 49.78 | 49.78 | 410,476 |
07 Dec 2022 | 50.78 | 50.88 | 49.92 | 50.46 | 50.46 | 239,535 |
06 Dec 2022 | 50.48 | 50.88 | 50.40 | 50.78 | 50.78 | 1,162,125 |
05 Dec 2022 | 51.30 | 50.98 | 50.04 | 50.52 | 50.52 | 602,048 |
02 Dec 2022 | 51.00 | 51.32 | 50.77 | 51.11 | 51.11 | 498,850 |
01 Dec 2022 | 49.80 | 50.88 | 50.27 | 50.66 | 50.66 | 645,606 |
30 Nov 2022 | 50.55 | 50.50 | 49.87 | 50.19 | 50.19 | 2,191,494 |
29 Nov 2022 | 50.23 | 50.88 | 50.13 | 50.37 | 50.37 | 275,501 |
28 Nov 2022 | 50.65 | 50.53 | 50.11 | 50.46 | 50.46 | 935,646 |
25 Nov 2022 | 50.49 | 50.90 | 50.34 | 50.37 | 50.37 | 267,892 |
24 Nov 2022 | 50.73 | 50.97 | 50.47 | 50.75 | 50.75 | 715,150 |
23 Nov 2022 | 50.90 | 50.88 | 50.46 | 50.63 | 50.63 | 611,697 |
22 Nov 2022 | 51.00 | 51.13 | 50.61 | 50.75 | 50.75 | 381,726 |
21 Nov 2022 | 50.12 | 50.64 | 49.79 | 50.43 | 50.43 | 478,866 |
18 Nov 2022 | 50.90 | 50.33 | 49.65 | 49.90 | 49.90 | 451,414 |
17 Nov 2022 | 51.48 | 50.63 | 49.29 | 49.90 | 49.90 | 2,312,848 |
16 Nov 2022 | 50.76 | 50.35 | 49.65 | 50.13 | 50.13 | 1,076,450 |
15 Nov 2022 | 50.10 | 50.71 | 49.74 | 49.78 | 49.78 | 1,007,048 |
14 Nov 2022 | 49.84 | 50.51 | 49.61 | 50.24 | 50.24 | 1,272,658 |
11 Nov 2022 | 49.15 | 49.64 | 48.95 | 49.28 | 49.28 | 461,892 |
10 Nov 2022 | 48.00 | 50.15 | 49.23 | 49.58 | 49.58 | 604,538 |
09 Nov 2022 | 49.27 | 49.99 | 49.19 | 49.86 | 49.86 | 378,229 |
08 Nov 2022 | 49.42 | 49.45 | 48.85 | 49.44 | 49.44 | 514,984 |
07 Nov 2022 | 49.84 | 49.97 | 48.74 | 48.85 | 48.85 | 1,537,556 |
04 Nov 2022 | 49.74 | 50.19 | 49.40 | 49.92 | 49.92 | 438,560 |
03 Nov 2022 | 49.50 | 50.04 | 49.34 | 49.57 | 49.57 | 518,829 |
02 Nov 2022 | 50.87 | 50.54 | 49.64 | 49.94 | 49.94 | 236,406 |
01 Nov 2022 | 52.00 | 50.74 | 49.96 | 50.08 | 50.08 | 857,862 |
31 Oct 2022 | 50.50 | 50.51 | 49.74 | 50.34 | 50.34 | 936,293 |
28 Oct 2022 | 48.93 | 50.00 | 48.26 | 49.97 | 49.97 | 792,021 |
27 Oct 2022 | 48.00 | 48.95 | 48.10 | 48.42 | 48.42 | 1,051,528 |
26 Oct 2022 | 47.90 | 48.49 | 47.72 | 48.35 | 48.35 | 806,167 |
25 Oct 2022 | 47.73 | 48.72 | 48.13 | 48.59 | 48.59 | 1,189,182 |
24 Oct 2022 | 48.38 | 48.94 | 47.78 | 48.53 | 48.53 | 438,705 |
21 Oct 2022 | 48.84 | 47.99 | 47.31 | 47.55 | 47.55 | 870,759 |
20 Oct 2022 | 47.80 | 48.21 | 47.55 | 47.91 | 47.91 | 541,140 |
19 Oct 2022 | 49.20 | 48.74 | 48.09 | 48.25 | 48.25 | 268,025 |
18 Oct 2022 | 49.69 | 48.83 | 48.01 | 48.85 | 48.85 | 378,774 |
17 Oct 2022 | 48.45 | 48.67 | 48.01 | 48.44 | 48.44 | 1,051,761 |
14 Oct 2022 | 49.50 | 48.76 | 47.97 | 48.21 | 48.21 | 814,812 |
13 Oct 2022 | 47.47 | 48.02 | 46.76 | 47.78 | 47.78 | 270,100 |
12 Oct 2022 | 47.89 | 48.11 | 47.27 | 47.88 | 47.88 | 400,645 |
11 Oct 2022 | 47.58 | 47.83 | 47.17 | 47.74 | 47.74 | 503,048 |
10 Oct 2022 | 47.00 | 47.65 | 47.01 | 47.65 | 47.65 | 2,892,754 |
07 Oct 2022 | 47.53 | 48.04 | 47.24 | 47.35 | 47.35 | 240,060 |
06 Oct 2022 | 47.50 | 48.78 | 47.83 | 47.97 | 47.97 | 132,298 |
05 Oct 2022 | 48.94 | 49.15 | 48.18 | 48.28 | 48.28 | 308,614 |
04 Oct 2022 | 48.71 | 49.53 | 47.97 | 49.11 | 49.11 | 681,521 |
03 Oct 2022 | 49.25 | 48.28 | 47.54 | 47.72 | 47.72 | 327,872 |
30 Sept 2022 | 48.51 | 48.92 | 48.24 | 48.63 | 48.63 | 268,716 |
29 Sept 2022 | 48.04 | 48.29 | 47.65 | 48.15 | 48.15 | 433,496 |
28 Sept 2022 | 48.00 | 48.47 | 47.41 | 48.40 | 48.40 | 511,798 |
27 Sept 2022 | 48.90 | 49.09 | 48.22 | 48.24 | 48.24 | 2,167,855 |
26 Sept 2022 | 48.74 | 49.64 | 48.38 | 48.77 | 48.77 | 1,023,202 |
23 Sept 2022 | 49.67 | 50.12 | 49.11 | 49.29 | 49.29 | 420,044 |
22 Sept 2022 | 48.60 | 50.33 | 48.97 | 50.06 | 50.06 | 1,182,199 |
21 Sept 2022 | 49.03 | 49.71 | 48.96 | 49.49 | 49.49 | 403,303 |
20 Sept 2022 | 49.67 | 50.10 | 49.47 | 49.66 | 49.66 | 2,932,208 |
16 Sept 2022 | 49.51 | 50.04 | 49.38 | 49.48 | 49.48 | 1,172,209 |
15 Sept 2022 | 50.00 | 50.82 | 49.69 | 50.08 | 50.08 | 713,448 |
14 Sept 2022 | 51.50 | 51.51 | 50.34 | 50.43 | 50.43 | 709,663 |
13 Sept 2022 | 52.23 | 52.34 | 51.52 | 51.71 | 51.71 | 265,177 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |