Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 56.74 | 56.96 | 56.41 | 56.68 | 56.68 | 1,972,317 |
02 Feb 2023 | 56.65 | 57.05 | 56.09 | 56.80 | 56.80 | 2,305,919 |
01 Feb 2023 | 57.05 | 57.10 | 56.26 | 56.50 | 56.50 | 2,263,612 |
31 Jan 2023 | 56.85 | 57.00 | 56.03 | 57.00 | 57.00 | 2,169,496 |
30 Jan 2023 | 56.28 | 57.25 | 56.28 | 56.90 | 56.90 | 1,996,770 |
27 Jan 2023 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
26 Jan 2023 | 55.90 | 56.26 | 55.67 | 56.04 | 56.04 | 1,774,988 |
25 Jan 2023 | 55.47 | 55.69 | 55.10 | 55.48 | 55.48 | 1,634,294 |
24 Jan 2023 | 56.00 | 56.02 | 55.21 | 55.52 | 55.52 | 1,698,502 |
23 Jan 2023 | 56.64 | 56.68 | 55.63 | 55.96 | 55.96 | 1,670,144 |
20 Jan 2023 | 56.09 | 56.48 | 55.83 | 56.39 | 56.39 | 2,173,507 |
19 Jan 2023 | 56.00 | 56.79 | 55.44 | 55.72 | 55.72 | 2,593,212 |
18 Jan 2023 | 57.03 | 57.13 | 56.07 | 56.28 | 56.28 | 2,443,283 |
17 Jan 2023 | 57.42 | 57.69 | 56.78 | 57.01 | 57.01 | 2,365,118 |
16 Jan 2023 | 57.80 | 57.87 | 57.13 | 57.44 | 57.44 | 1,479,439 |
13 Jan 2023 | 56.54 | 57.80 | 56.41 | 57.41 | 57.41 | 3,875,890 |
12 Jan 2023 | 56.23 | 56.84 | 55.84 | 56.38 | 56.38 | 3,386,501 |
11 Jan 2023 | 55.10 | 56.28 | 54.70 | 55.91 | 55.91 | 5,435,157 |
10 Jan 2023 | 51.51 | 54.45 | 51.39 | 53.96 | 53.96 | 5,039,098 |
09 Jan 2023 | 50.79 | 53.32 | 50.59 | 51.86 | 51.86 | 4,945,513 |
06 Jan 2023 | 49.49 | 50.57 | 49.38 | 50.55 | 50.55 | 2,108,143 |
05 Jan 2023 | 49.45 | 50.38 | 49.33 | 49.76 | 49.76 | 2,330,820 |
04 Jan 2023 | 49.38 | 49.76 | 49.08 | 49.53 | 49.53 | 3,050,559 |
03 Jan 2023 | 48.77 | 49.81 | 48.73 | 49.22 | 49.22 | 2,241,087 |
02 Jan 2023 | 48.58 | 49.51 | 48.47 | 49.49 | 49.49 | 1,400,857 |
30 Dec 2022 | 49.13 | 49.28 | 48.33 | 48.33 | 48.33 | 1,085,279 |
29 Dec 2022 | 48.69 | 49.24 | 48.55 | 49.24 | 49.24 | 1,303,740 |
28 Dec 2022 | 48.63 | 48.98 | 48.31 | 48.67 | 48.67 | 1,327,402 |
27 Dec 2022 | 48.90 | 48.97 | 48.31 | 48.49 | 48.49 | 1,296,816 |
23 Dec 2022 | 48.47 | 48.81 | 48.35 | 48.62 | 48.62 | 1,465,833 |
22 Dec 2022 | 49.10 | 49.36 | 48.37 | 48.55 | 48.55 | 1,991,801 |
21 Dec 2022 | 49.33 | 49.63 | 48.75 | 49.01 | 49.01 | 2,421,742 |
20 Dec 2022 | 48.76 | 49.49 | 48.54 | 49.37 | 49.37 | 2,745,130 |
19 Dec 2022 | 48.64 | 49.09 | 48.63 | 48.81 | 48.81 | 2,310,033 |
16 Dec 2022 | 50.31 | 50.38 | 48.44 | 48.56 | 48.56 | 9,213,424 |
15 Dec 2022 | 51.92 | 52.27 | 50.48 | 50.48 | 50.48 | 3,413,536 |
14 Dec 2022 | 52.29 | 52.38 | 51.43 | 52.05 | 52.05 | 3,136,941 |
13 Dec 2022 | 52.39 | 53.20 | 52.21 | 52.45 | 52.45 | 2,341,650 |
12 Dec 2022 | 52.52 | 53.01 | 52.32 | 52.32 | 52.32 | 1,868,196 |
09 Dec 2022 | 52.82 | 53.05 | 52.32 | 52.88 | 52.88 | 1,885,140 |
08 Dec 2022 | 52.99 | 53.01 | 52.25 | 52.73 | 52.73 | 2,064,612 |
07 Dec 2022 | 52.85 | 53.07 | 52.45 | 52.80 | 52.80 | 1,997,961 |
06 Dec 2022 | 53.08 | 53.35 | 52.77 | 52.89 | 52.89 | 1,862,121 |
05 Dec 2022 | 54.12 | 54.18 | 53.07 | 53.09 | 53.09 | 3,062,782 |
02 Dec 2022 | 55.07 | 55.26 | 54.16 | 54.84 | 54.84 | 2,184,541 |
01 Dec 2022 | 55.25 | 55.57 | 54.30 | 55.03 | 55.03 | 1,927,690 |
30 Nov 2022 | 56.04 | 56.25 | 55.18 | 55.38 | 55.38 | 4,165,305 |
29 Nov 2022 | 55.80 | 56.39 | 55.41 | 55.96 | 55.96 | 1,668,243 |
28 Nov 2022 | 55.48 | 55.91 | 55.20 | 55.75 | 55.75 | 1,872,633 |
25 Nov 2022 | 55.65 | 55.80 | 55.17 | 55.45 | 55.45 | - |
24 Nov 2022 | 54.50 | 55.62 | 54.47 | 55.51 | 55.51 | 1,744,348 |
23 Nov 2022 | 54.96 | 55.33 | 54.37 | 54.49 | 54.49 | 1,862,807 |
22 Nov 2022 | 54.29 | 55.13 | 54.29 | 54.61 | 54.61 | 2,067,401 |
21 Nov 2022 | 53.48 | 54.56 | 53.48 | 54.40 | 54.40 | 1,821,316 |
18 Nov 2022 | 52.79 | 53.94 | 52.79 | 53.79 | 53.79 | 3,460,506 |
17 Nov 2022 | 52.77 | 52.77 | 51.76 | 52.53 | 52.53 | 1,647,556 |
16 Nov 2022 | 53.40 | 53.87 | 52.55 | 52.62 | 52.62 | 2,573,663 |
15 Nov 2022 | 51.50 | 53.71 | 51.50 | 53.42 | 53.42 | 3,906,364 |
14 Nov 2022 | 50.17 | 51.99 | 49.96 | 51.32 | 51.32 | 2,890,597 |
11 Nov 2022 | 51.23 | 51.36 | 50.17 | 50.19 | 50.19 | 4,270,279 |
10 Nov 2022 | 50.12 | 51.94 | 49.93 | 51.41 | 51.41 | - |
09 Nov 2022 | 51.13 | 51.51 | 49.55 | 50.26 | 50.26 | 5,763,390 |
08 Nov 2022 | 54.23 | 54.35 | 51.22 | 51.70 | 51.70 | 5,620,757 |
07 Nov 2022 | 53.78 | 54.63 | 53.60 | 54.28 | 54.28 | 1,850,537 |
04 Nov 2022 | 53.40 | 54.35 | 53.15 | 53.88 | 53.88 | 2,096,827 |
03 Nov 2022 | 53.15 | 53.62 | 52.47 | 53.07 | 53.07 | 1,458,818 |
02 Nov 2022 | 54.01 | 54.12 | 53.16 | 53.41 | 53.41 | 1,476,862 |
01 Nov 2022 | 53.85 | 54.09 | 53.47 | 53.86 | 53.86 | 1,462,477 |
31 Oct 2022 | 52.86 | 53.44 | 52.70 | 53.22 | 53.22 | 1,294,848 |
28 Oct 2022 | 51.75 | 53.12 | 51.75 | 52.70 | 52.70 | 1,793,762 |
27 Oct 2022 | 51.63 | 52.27 | 51.61 | 52.08 | 52.08 | 1,653,514 |
26 Oct 2022 | 50.91 | 52.04 | 50.87 | 51.78 | 51.78 | 1,766,250 |
25 Oct 2022 | 51.85 | 51.88 | 50.54 | 50.87 | 50.87 | 1,733,522 |
24 Oct 2022 | 50.19 | 51.34 | 50.07 | 51.00 | 51.00 | 1,678,037 |
21 Oct 2022 | 49.53 | 50.36 | 49.13 | 50.00 | 50.00 | 2,516,317 |
20 Oct 2022 | 49.55 | 50.07 | 49.01 | 49.80 | 49.80 | 1,649,427 |
19 Oct 2022 | 49.94 | 50.11 | 49.40 | 49.75 | 49.75 | 1,593,739 |
18 Oct 2022 | 50.50 | 50.68 | 49.65 | 49.74 | 49.74 | 1,826,716 |
17 Oct 2022 | 48.81 | 50.34 | 48.62 | 50.22 | 50.22 | 1,569,333 |
14 Oct 2022 | 49.79 | 49.90 | 48.82 | 49.00 | 49.00 | 2,431,375 |
13 Oct 2022 | 49.04 | 49.88 | 48.54 | 49.79 | 49.79 | 2,456,442 |
12 Oct 2022 | 48.58 | 49.65 | 48.47 | 49.19 | 49.19 | 2,945,408 |
11 Oct 2022 | 47.38 | 48.42 | 47.26 | 48.42 | 48.42 | 1,846,434 |
10 Oct 2022 | 47.10 | 47.82 | 47.04 | 47.53 | 47.53 | 2,130,813 |
07 Oct 2022 | 47.51 | 48.20 | 47.31 | 47.42 | 47.42 | 2,345,429 |
06 Oct 2022 | 48.78 | 48.85 | 47.67 | 47.71 | 47.71 | 1,771,630 |
05 Oct 2022 | 49.03 | 49.33 | 48.60 | 48.65 | 48.65 | 2,265,672 |
04 Oct 2022 | 48.76 | 48.90 | 48.24 | 48.65 | 48.65 | 3,181,766 |
03 Oct 2022 | 47.07 | 48.09 | 46.70 | 47.96 | 47.96 | 1,670,533 |
30 Sept 2022 | 48.09 | 48.57 | 47.03 | 47.42 | 47.42 | 3,141,744 |
29 Sept 2022 | 48.01 | 48.21 | 47.19 | 47.72 | 47.72 | 2,650,625 |
28 Sept 2022 | 47.57 | 48.19 | 47.01 | 48.19 | 48.19 | 2,961,208 |
27 Sept 2022 | 48.90 | 49.38 | 48.16 | 48.26 | 48.26 | 2,427,323 |
26 Sept 2022 | 49.80 | 49.83 | 48.31 | 48.37 | 48.37 | 3,191,043 |
23 Sept 2022 | 51.76 | 51.76 | 49.43 | 49.58 | 49.58 | 2,994,304 |
22 Sept 2022 | 51.50 | 52.34 | 51.45 | 51.50 | 51.50 | 2,016,895 |
21 Sept 2022 | 51.65 | 52.37 | 51.59 | 52.15 | 52.15 | 1,500,256 |
20 Sept 2022 | 52.70 | 53.04 | 51.92 | 52.08 | 52.08 | 1,691,902 |
19 Sept 2022 | 51.99 | 52.80 | 51.56 | 52.42 | 52.42 | 1,301,283 |
16 Sept 2022 | 52.94 | 53.19 | 52.05 | 52.29 | 52.29 | 4,445,433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |