Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 50.54 | 50.93 | 50.28 | 50.68 | 50.68 | 1,803,905 |
03 Feb 2023 | 50.54 | 50.93 | 50.28 | 50.68 | 50.68 | 1,818,465 |
02 Feb 2023 | 50.15 | 50.55 | 50.05 | 50.05 | 50.05 | 1,636,210 |
01 Feb 2023 | 49.78 | 50.03 | 49.46 | 49.65 | 49.65 | 1,511,345 |
31 Jan 2023 | 49.80 | 50.05 | 49.60 | 49.65 | 49.65 | 1,694,623 |
30 Jan 2023 | 49.90 | 50.07 | 49.07 | 49.47 | 49.47 | 1,339,888 |
27 Jan 2023 | 49.43 | 49.95 | 49.38 | 49.62 | 49.62 | 1,535,192 |
25 Jan 2023 | 49.12 | 49.48 | 48.92 | 49.34 | 49.34 | 1,368,519 |
24 Jan 2023 | 49.39 | 49.43 | 48.95 | 49.16 | 49.16 | 1,342,703 |
23 Jan 2023 | 49.34 | 49.34 | 48.76 | 48.97 | 48.97 | 1,298,395 |
20 Jan 2023 | 49.02 | 49.34 | 48.87 | 49.34 | 49.34 | 2,162,131 |
19 Jan 2023 | 49.75 | 49.90 | 48.88 | 49.32 | 49.32 | 1,879,876 |
18 Jan 2023 | 49.30 | 49.74 | 49.27 | 49.50 | 49.50 | 1,247,286 |
17 Jan 2023 | 48.72 | 49.34 | 48.72 | 49.11 | 49.11 | 2,216,199 |
16 Jan 2023 | 48.52 | 48.98 | 48.42 | 48.71 | 48.71 | 885,921 |
13 Jan 2023 | 48.14 | 48.36 | 47.65 | 48.15 | 48.15 | 1,235,976 |
12 Jan 2023 | 47.85 | 48.12 | 47.58 | 47.82 | 47.82 | 1,201,666 |
11 Jan 2023 | 47.31 | 47.67 | 46.93 | 47.40 | 47.40 | 1,291,186 |
10 Jan 2023 | 47.19 | 47.31 | 46.89 | 46.97 | 46.97 | 790,847 |
09 Jan 2023 | 47.31 | 47.69 | 47.18 | 47.33 | 47.33 | 610,545 |
06 Jan 2023 | 46.99 | 47.22 | 46.74 | 47.01 | 47.01 | 1,129,379 |
05 Jan 2023 | 46.73 | 47.04 | 46.52 | 46.52 | 46.52 | 1,440,451 |
04 Jan 2023 | 46.10 | 46.54 | 45.81 | 46.43 | 46.43 | 1,445,421 |
03 Jan 2023 | 46.02 | 46.37 | 45.25 | 45.46 | 45.46 | 978,612 |
30 Dec 2022 | 45.83 | 46.33 | 45.78 | 45.91 | 45.91 | 912,822 |
29 Dec 2022 | 45.90 | 46.08 | 45.59 | 45.74 | 45.74 | 990,383 |
28 Dec 2022 | 46.05 | 46.36 | 45.94 | 46.12 | 46.12 | 820,468 |
23 Dec 2022 | 46.22 | 46.41 | 45.85 | 46.06 | 46.06 | 695,206 |
22 Dec 2022 | 45.99 | 46.46 | 45.92 | 46.46 | 46.46 | 1,664,904 |
21 Dec 2022 | 45.60 | 46.31 | 45.60 | 45.81 | 45.81 | 1,606,201 |
20 Dec 2022 | 46.65 | 46.67 | 45.13 | 45.34 | 45.34 | 2,389,319 |
19 Dec 2022 | 47.00 | 47.54 | 46.93 | 46.95 | 46.95 | 924,243 |
16 Dec 2022 | 47.08 | 47.51 | 46.97 | 46.97 | 46.97 | 3,299,615 |
15 Dec 2022 | 47.71 | 48.02 | 47.55 | 47.66 | 47.66 | 1,910,373 |
14 Dec 2022 | 48.25 | 48.39 | 47.63 | 48.19 | 48.19 | 1,507,487 |
13 Dec 2022 | 47.84 | 48.18 | 47.60 | 48.04 | 48.04 | 1,038,370 |
12 Dec 2022 | 47.86 | 47.91 | 47.51 | 47.75 | 47.75 | 932,257 |
09 Dec 2022 | 48.11 | 48.35 | 47.51 | 47.92 | 47.92 | 1,166,155 |
08 Dec 2022 | 47.83 | 48.10 | 47.58 | 47.99 | 47.99 | 1,315,452 |
07 Dec 2022 | 48.28 | 48.45 | 47.64 | 47.64 | 47.64 | 2,191,845 |
06 Dec 2022 | 48.50 | 48.87 | 47.89 | 48.36 | 48.36 | 1,577,615 |
05 Dec 2022 | 48.40 | 48.78 | 48.03 | 48.59 | 48.59 | 1,016,408 |
02 Dec 2022 | 48.93 | 48.99 | 48.29 | 48.46 | 48.46 | 1,903,982 |
01 Dec 2022 | 49.20 | 49.59 | 48.78 | 49.00 | 49.00 | 1,248,667 |
30 Nov 2022 | 48.36 | 48.99 | 48.00 | 48.57 | 48.57 | 6,072,749 |
29 Nov 2022 | 48.68 | 48.75 | 48.00 | 48.36 | 48.36 | 2,419,157 |
28 Nov 2022 | 49.27 | 49.34 | 48.47 | 48.52 | 48.52 | 1,736,152 |
25 Nov 2022 | 49.23 | 49.60 | 49.05 | 49.16 | 49.16 | 1,028,782 |
24 Nov 2022 | 49.08 | 49.29 | 48.84 | 48.85 | 48.85 | 1,176,202 |
23 Nov 2022 | 48.81 | 49.22 | 48.48 | 48.96 | 48.96 | 1,462,978 |
22 Nov 2022 | 48.04 | 48.60 | 48.00 | 48.18 | 48.18 | 1,437,364 |
21 Nov 2022 | 47.88 | 48.08 | 47.61 | 47.92 | 47.92 | 1,590,956 |
18 Nov 2022 | 47.43 | 47.68 | 47.20 | 47.57 | 47.57 | 1,920,545 |
17 Nov 2022 | 46.74 | 47.36 | 46.63 | 47.23 | 47.23 | 2,115,073 |
16 Nov 2022 | 46.60 | 46.75 | 46.31 | 46.49 | 46.49 | 1,487,559 |
15 Nov 2022 | 46.86 | 47.10 | 46.50 | 46.70 | 46.70 | 1,424,077 |
14 Nov 2022 | 47.80 | 47.80 | 46.71 | 46.82 | 46.82 | 1,762,528 |
11 Nov 2022 | 47.95 | 48.36 | 47.06 | 47.82 | 47.82 | 3,157,419 |
10 Nov 2022 | 45.82 | 46.35 | 45.65 | 46.22 | 46.22 | 1,387,430 |
09 Nov 2022 | 46.71 | 46.79 | 46.12 | 46.24 | 46.24 | 1,625,233 |
08 Nov 2022 | 46.07 | 46.50 | 46.03 | 46.42 | 46.42 | 1,241,887 |
07 Nov 2022 | 45.37 | 45.93 | 45.26 | 45.78 | 45.78 | 1,264,162 |
04 Nov 2022 | 45.00 | 45.31 | 44.80 | 45.23 | 45.23 | 1,190,537 |
03 Nov 2022 | 45.62 | 45.75 | 45.03 | 45.03 | 45.03 | 1,656,201 |
02 Nov 2022 | 46.17 | 47.03 | 45.96 | 46.80 | 46.80 | 2,571,318 |
01 Nov 2022 | 45.54 | 46.10 | 45.16 | 46.09 | 46.09 | 1,803,017 |
31 Oct 2022 | 44.79 | 45.46 | 44.61 | 45.46 | 45.46 | 1,953,922 |
28 Oct 2022 | 44.30 | 44.65 | 43.78 | 44.04 | 44.04 | 1,636,031 |
27 Oct 2022 | 44.63 | 45.56 | 44.23 | 44.54 | 44.54 | 1,806,913 |
26 Oct 2022 | 44.84 | 45.11 | 44.25 | 44.38 | 44.38 | 1,863,663 |
25 Oct 2022 | 44.37 | 44.65 | 44.25 | 44.59 | 44.59 | 1,189,816 |
24 Oct 2022 | 44.20 | 44.48 | 43.99 | 44.18 | 44.18 | 1,092,782 |
21 Oct 2022 | 44.03 | 44.13 | 43.29 | 43.29 | 43.29 | 1,874,592 |
20 Oct 2022 | 44.11 | 44.38 | 43.62 | 44.34 | 44.34 | 2,379,001 |
19 Oct 2022 | 45.18 | 45.44 | 44.68 | 44.68 | 44.68 | 1,225,130 |
18 Oct 2022 | 44.64 | 45.15 | 44.53 | 44.90 | 44.90 | 1,611,962 |
17 Oct 2022 | 44.40 | 44.64 | 44.07 | 44.35 | 44.35 | 1,551,986 |
14 Oct 2022 | 44.52 | 45.10 | 44.52 | 44.87 | 44.87 | 1,403,818 |
13 Oct 2022 | 44.01 | 44.51 | 44.01 | 44.11 | 44.11 | 1,620,845 |
12 Oct 2022 | 43.95 | 44.63 | 43.93 | 44.13 | 44.13 | 1,513,297 |
11 Oct 2022 | 44.34 | 44.68 | 43.96 | 44.02 | 44.02 | 1,340,071 |
10 Oct 2022 | 43.97 | 44.40 | 43.63 | 44.14 | 44.14 | 1,233,168 |
07 Oct 2022 | 44.40 | 44.96 | 44.33 | 44.60 | 44.60 | 1,444,188 |
06 Oct 2022 | 45.27 | 45.41 | 44.97 | 45.04 | 45.04 | 1,687,555 |
05 Oct 2022 | 44.90 | 45.69 | 44.81 | 45.43 | 45.43 | 3,385,851 |
04 Oct 2022 | 43.30 | 44.66 | 43.26 | 44.40 | 44.40 | 1,851,839 |
03 Oct 2022 | 42.89 | 43.22 | 42.43 | 42.80 | 42.80 | 994,160 |
30 Sept 2022 | 43.40 | 43.69 | 42.61 | 42.72 | 42.72 | 2,740,718 |
29 Sept 2022 | 43.90 | 44.42 | 43.85 | 44.02 | 44.02 | 1,604,715 |
28 Sept 2022 | 43.38 | 43.80 | 42.97 | 43.15 | 43.15 | 2,398,122 |
27 Sept 2022 | 43.83 | 44.30 | 43.72 | 44.03 | 44.03 | 2,075,246 |
26 Sept 2022 | 42.96 | 44.30 | 42.93 | 44.06 | 44.06 | 1,794,980 |
23 Sept 2022 | 44.21 | 44.21 | 43.12 | 43.28 | 43.28 | 2,100,635 |
21 Sept 2022 | 45.77 | 45.91 | 45.00 | 45.17 | 45.17 | 1,314,556 |
20 Sept 2022 | 45.80 | 46.11 | 45.50 | 46.04 | 46.04 | 1,549,190 |
19 Sept 2022 | 45.10 | 45.84 | 44.97 | 45.44 | 45.44 | 1,636,779 |
16 Sept 2022 | 46.01 | 46.10 | 44.90 | 45.02 | 45.02 | 4,784,004 |
15 Sept 2022 | 46.45 | 46.66 | 46.00 | 46.14 | 46.14 | 2,068,950 |
14 Sept 2022 | 47.46 | 47.50 | 46.31 | 46.45 | 46.45 | 2,257,233 |
13 Sept 2022 | 48.05 | 48.65 | 47.83 | 48.51 | 48.51 | 1,708,765 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |