Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 55.33 | 56.36 | 54.90 | 55.14 | 55.14 | 675,381 |
02 Feb 2023 | 53.09 | 55.52 | 52.65 | 55.27 | 55.27 | 399,214 |
01 Feb 2023 | 52.20 | 53.61 | 51.93 | 52.90 | 52.90 | 719,195 |
31 Jan 2023 | 51.90 | 52.25 | 51.50 | 52.20 | 52.20 | 144,066 |
30 Jan 2023 | 52.06 | 52.39 | 51.42 | 52.02 | 52.02 | 249,141 |
27 Jan 2023 | 52.15 | 53.60 | 52.09 | 52.89 | 52.89 | 348,577 |
26 Jan 2023 | 51.20 | 52.23 | 51.17 | 52.02 | 52.02 | 456,478 |
25 Jan 2023 | 50.27 | 51.38 | 49.18 | 50.71 | 50.71 | 826,941 |
24 Jan 2023 | 52.34 | 53.60 | 51.49 | 53.60 | 53.60 | 381,555 |
23 Jan 2023 | 52.22 | 52.98 | 51.99 | 52.34 | 52.34 | 237,660 |
20 Jan 2023 | 50.17 | 52.23 | 50.17 | 52.23 | 52.23 | 343,778 |
19 Jan 2023 | 50.85 | 50.91 | 50.13 | 50.15 | 50.15 | 219,645 |
18 Jan 2023 | 50.89 | 51.60 | 50.41 | 50.94 | 50.94 | 287,059 |
17 Jan 2023 | 50.50 | 51.39 | 50.35 | 50.89 | 50.89 | 339,991 |
16 Jan 2023 | 51.00 | 51.15 | 50.52 | 50.65 | 50.65 | 33,046 |
13 Jan 2023 | 50.78 | 51.00 | 49.91 | 51.00 | 51.00 | 198,176 |
12 Jan 2023 | 50.45 | 51.27 | 50.01 | 50.44 | 50.44 | 660,028 |
11 Jan 2023 | 49.90 | 50.75 | 49.83 | 50.45 | 50.45 | 415,722 |
10 Jan 2023 | 49.55 | 50.40 | 49.30 | 49.60 | 49.60 | 319,025 |
09 Jan 2023 | 49.38 | 50.95 | 49.38 | 49.55 | 49.55 | 288,741 |
06 Jan 2023 | 49.45 | 49.65 | 48.42 | 48.99 | 48.99 | 532,205 |
05 Jan 2023 | 51.55 | 51.55 | 49.42 | 49.42 | 49.42 | 800,398 |
04 Jan 2023 | 52.84 | 53.18 | 51.25 | 51.57 | 51.57 | 837,028 |
03 Jan 2023 | 53.75 | 54.89 | 53.51 | 54.33 | 54.33 | 297,783 |
02 Jan 2023 | 53.34 | 53.37 | 52.68 | 53.20 | 53.20 | 28,758 |
29 Dec 2022 | 51.25 | 53.34 | 50.97 | 53.34 | 53.34 | 227,091 |
28 Dec 2022 | 52.50 | 52.60 | 51.30 | 51.30 | 51.30 | 87,229 |
27 Dec 2022 | 52.50 | 52.72 | 51.84 | 52.10 | 52.10 | 374,472 |
26 Dec 2022 | 51.17 | 52.00 | 49.25 | 50.50 | 50.50 | 114,812 |
23 Dec 2022 | 51.50 | 51.70 | 50.10 | 51.17 | 51.17 | 240,174 |
22 Dec 2022 | 52.40 | 52.80 | 50.51 | 51.35 | 51.35 | 483,832 |
21 Dec 2022 | 52.72 | 53.20 | 52.10 | 52.74 | 52.74 | 139,666 |
20 Dec 2022 | 53.18 | 53.18 | 51.73 | 52.40 | 52.40 | 315,853 |
19 Dec 2022 | 54.50 | 54.53 | 52.64 | 54.00 | 54.00 | 155,137 |
16 Dec 2022 | 54.90 | 54.90 | 53.47 | 54.10 | 54.10 | 233,113 |
15 Dec 2022 | 56.12 | 56.51 | 54.66 | 54.97 | 54.97 | 358,017 |
14 Dec 2022 | 56.88 | 58.10 | 56.41 | 56.51 | 56.51 | 642,175 |
13 Dec 2022 | 56.17 | 57.99 | 55.77 | 56.86 | 56.86 | 574,572 |
12 Dec 2022 | 54.81 | 56.04 | 53.98 | 55.50 | 55.50 | 176,631 |
09 Dec 2022 | 54.35 | 54.46 | 53.26 | 53.57 | 53.57 | 353,384 |
08 Dec 2022 | 53.10 | 53.94 | 52.74 | 53.46 | 53.46 | 121,389 |
07 Dec 2022 | 52.85 | 53.50 | 52.68 | 53.04 | 53.04 | 398,089 |
06 Dec 2022 | 54.65 | 55.05 | 53.46 | 53.52 | 53.52 | 203,080 |
05 Dec 2022 | 55.16 | 55.73 | 54.54 | 54.80 | 54.80 | 364,680 |
02 Dec 2022 | 54.78 | 55.62 | 53.80 | 55.16 | 55.16 | 408,534 |
01 Dec 2022 | 54.92 | 55.45 | 54.27 | 55.06 | 55.06 | 483,611 |
30 Nov 2022 | 53.00 | 54.89 | 52.59 | 54.89 | 54.89 | 627,775 |
29 Nov 2022 | 53.70 | 53.70 | 52.49 | 52.96 | 52.96 | 252,214 |
28 Nov 2022 | 55.23 | 55.31 | 53.81 | 53.85 | 53.85 | 166,275 |
25 Nov 2022 | 54.80 | 55.85 | 54.79 | 55.74 | 55.74 | 193,890 |
24 Nov 2022 | 55.12 | 55.69 | 54.80 | 54.80 | 54.80 | 11,380 |
23 Nov 2022 | 54.89 | 55.67 | 54.89 | 55.14 | 55.14 | 285,684 |
22 Nov 2022 | 53.56 | 54.82 | 53.52 | 54.46 | 54.46 | 234,577 |
21 Nov 2022 | 53.49 | 54.31 | 53.00 | 53.56 | 53.56 | 210,785 |
18 Nov 2022 | 54.10 | 54.67 | 53.15 | 53.89 | 53.89 | 435,154 |
17 Nov 2022 | 54.34 | 55.19 | 54.09 | 54.27 | 54.27 | 322,419 |
16 Nov 2022 | 53.72 | 54.58 | 52.00 | 54.34 | 54.34 | 141,133 |
14 Nov 2022 | 54.00 | 54.24 | 53.15 | 53.90 | 53.90 | 362,840 |
11 Nov 2022 | 54.55 | 55.15 | 53.34 | 54.48 | 54.48 | 644,575 |
10 Nov 2022 | 49.57 | 54.50 | 49.57 | 54.08 | 54.08 | 676,207 |
09 Nov 2022 | 49.12 | 49.27 | 48.37 | 48.53 | 48.53 | 305,249 |
08 Nov 2022 | 49.50 | 49.79 | 48.65 | 49.12 | 49.12 | 432,941 |
07 Nov 2022 | 47.13 | 49.21 | 46.59 | 49.21 | 49.21 | 442,664 |
04 Nov 2022 | 45.58 | 46.50 | 44.98 | 46.50 | 46.50 | 318,270 |
03 Nov 2022 | 47.10 | 47.50 | 45.81 | 45.86 | 45.86 | 424,843 |
01 Nov 2022 | 50.35 | 50.80 | 48.42 | 48.88 | 48.88 | 557,280 |
31 Oct 2022 | 51.92 | 52.12 | 49.89 | 49.89 | 49.89 | 451,394 |
28 Oct 2022 | 50.05 | 52.49 | 50.05 | 52.08 | 52.08 | 535,621 |
27 Oct 2022 | 51.59 | 51.95 | 49.74 | 49.95 | 49.95 | 397,312 |
26 Oct 2022 | 51.77 | 52.89 | 50.97 | 51.90 | 51.90 | 712,607 |
25 Oct 2022 | 55.01 | 55.55 | 54.65 | 54.87 | 54.87 | 301,064 |
24 Oct 2022 | 53.30 | 54.56 | 53.05 | 54.47 | 54.47 | 328,644 |
21 Oct 2022 | 51.45 | 52.22 | 50.87 | 52.16 | 52.16 | 268,125 |
20 Oct 2022 | 51.75 | 52.37 | 51.00 | 51.45 | 51.45 | 108,413 |
19 Oct 2022 | 52.27 | 52.55 | 51.61 | 51.75 | 51.75 | 191,608 |
18 Oct 2022 | 53.36 | 53.55 | 51.87 | 52.28 | 52.28 | 284,681 |
17 Oct 2022 | 51.31 | 52.50 | 51.25 | 52.29 | 52.29 | 239,057 |
14 Oct 2022 | 51.49 | 52.16 | 50.69 | 50.88 | 50.88 | 523,699 |
13 Oct 2022 | 48.81 | 51.82 | 48.68 | 51.48 | 51.48 | 438,862 |
11 Oct 2022 | 49.67 | 49.76 | 48.84 | 49.28 | 49.28 | 450,271 |
10 Oct 2022 | 50.30 | 50.75 | 49.22 | 49.58 | 49.58 | 539,923 |
07 Oct 2022 | 53.10 | 53.10 | 50.76 | 50.82 | 50.82 | 266,056 |
06 Oct 2022 | 53.98 | 54.20 | 53.41 | 53.46 | 53.46 | 455,981 |
05 Oct 2022 | 53.28 | 54.00 | 53.22 | 53.71 | 53.71 | 195,130 |
04 Oct 2022 | 52.00 | 53.87 | 52.00 | 53.50 | 53.50 | 225,010 |
03 Oct 2022 | 51.82 | 52.09 | 50.94 | 51.82 | 51.82 | 377,944 |
30 Sept 2022 | 53.60 | 54.25 | 52.35 | 52.51 | 52.51 | 399,983 |
29 Sept 2022 | 53.63 | 53.96 | 52.81 | 53.29 | 53.29 | 341,383 |
28 Sept 2022 | 53.06 | 53.93 | 52.34 | 53.72 | 53.72 | 454,326 |
27 Sept 2022 | 52.62 | 53.06 | 52.49 | 53.06 | 53.06 | 158,182 |
26 Sept 2022 | 52.70 | 53.83 | 52.47 | 53.67 | 53.67 | 162,591 |
23 Sept 2022 | 51.60 | 52.60 | 51.53 | 51.89 | 51.89 | 596,962 |
22 Sept 2022 | 51.53 | 52.02 | 51.22 | 51.50 | 51.50 | 440,275 |
21 Sept 2022 | 52.28 | 53.13 | 51.62 | 51.85 | 51.85 | 678,357 |
20 Sept 2022 | 52.63 | 52.70 | 51.55 | 51.95 | 51.95 | 206,899 |
19 Sept 2022 | 53.45 | 53.64 | 51.85 | 52.62 | 52.62 | 212,909 |
16 Sept 2022 | 53.60 | 53.83 | 53.21 | 53.62 | 53.62 | 274,569 |
15 Sept 2022 | 54.50 | 54.61 | 53.31 | 53.49 | 53.49 | 286,175 |
14 Sept 2022 | 54.51 | 54.86 | 53.97 | 54.35 | 54.35 | 302,504 |
13 Sept 2022 | 56.07 | 56.23 | 54.38 | 54.51 | 54.51 | 255,671 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |