Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 46.37 | 47.57 | 47.41 | 47.56 | 47.56 | 3,373 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 46.85 | 47.43 | 46.36 | 46.39 | 46.39 | 97,400 |
27 Jan 2023 | 47.00 | 47.61 | 46.89 | 46.97 | 46.97 | 153,300 |
26 Jan 2023 | 46.97 | 47.11 | 46.45 | 47.04 | 47.04 | 145,700 |
25 Jan 2023 | 46.95 | 47.11 | 46.47 | 46.76 | 46.76 | 133,800 |
24 Jan 2023 | 46.94 | 47.67 | 46.77 | 47.35 | 47.35 | 207,300 |
23 Jan 2023 | 47.05 | 47.41 | 46.79 | 47.27 | 47.27 | 166,500 |
20 Jan 2023 | 46.46 | 47.41 | 46.13 | 47.03 | 47.03 | 261,000 |
19 Jan 2023 | 46.43 | 46.86 | 46.16 | 46.40 | 46.40 | 200,400 |
18 Jan 2023 | 48.15 | 48.63 | 46.49 | 46.56 | 46.56 | 212,400 |
17 Jan 2023 | 48.40 | 48.80 | 48.09 | 48.12 | 48.12 | 135,100 |
13 Jan 2023 | 47.61 | 48.45 | 47.42 | 48.22 | 48.22 | 151,200 |
12 Jan 2023 | 47.45 | 48.09 | 47.18 | 48.09 | 48.09 | 124,100 |
11 Jan 2023 | 46.51 | 47.41 | 46.44 | 47.40 | 47.40 | 141,200 |
10 Jan 2023 | 45.60 | 46.42 | 45.22 | 46.31 | 46.31 | 144,000 |
09 Jan 2023 | 46.75 | 46.82 | 45.72 | 45.77 | 45.77 | 136,300 |
06 Jan 2023 | 46.14 | 46.91 | 46.09 | 46.52 | 46.52 | 141,400 |
05 Jan 2023 | 46.25 | 46.25 | 45.42 | 45.60 | 45.60 | 156,900 |
04 Jan 2023 | 46.99 | 47.33 | 46.12 | 46.27 | 46.27 | 137,800 |
03 Jan 2023 | 47.02 | 47.39 | 46.43 | 46.64 | 46.64 | 206,400 |
30 Dec 2022 | 47.09 | 47.14 | 46.53 | 46.85 | 46.85 | 146,200 |
29 Dec 2022 | 46.83 | 47.49 | 46.71 | 47.29 | 47.29 | 109,400 |
28 Dec 2022 | 47.45 | 47.62 | 46.59 | 46.59 | 46.59 | 163,900 |
27 Dec 2022 | 47.30 | 47.54 | 46.88 | 47.15 | 47.15 | 324,900 |
23 Dec 2022 | 47.08 | 47.57 | 46.90 | 47.26 | 47.26 | 176,300 |
22 Dec 2022 | 47.39 | 47.75 | 46.79 | 47.21 | 47.21 | 138,300 |
21 Dec 2022 | 47.52 | 48.09 | 47.32 | 47.82 | 47.82 | 114,300 |
20 Dec 2022 | 46.93 | 47.46 | 46.71 | 47.21 | 47.21 | 127,300 |
19 Dec 2022 | 48.01 | 48.07 | 46.91 | 46.97 | 46.97 | 222,700 |
16 Dec 2022 | 48.22 | 48.52 | 47.45 | 48.07 | 48.07 | 480,100 |
15 Dec 2022 | 49.71 | 49.71 | 48.55 | 48.71 | 48.71 | 251,600 |
14 Dec 2022 | 50.68 | 51.02 | 49.75 | 49.97 | 49.97 | 232,600 |
13 Dec 2022 | 50.67 | 51.67 | 50.51 | 50.51 | 50.51 | 428,800 |
12 Dec 2022 | 49.72 | 50.32 | 49.60 | 49.97 | 49.97 | 324,900 |
09 Dec 2022 | 49.22 | 49.88 | 49.15 | 49.60 | 49.60 | 208,700 |
08 Dec 2022 | 48.86 | 49.60 | 48.78 | 49.36 | 49.36 | 345,200 |
07 Dec 2022 | 48.61 | 49.38 | 48.46 | 48.67 | 48.67 | 187,300 |
06 Dec 2022 | 48.98 | 49.20 | 48.51 | 48.72 | 48.72 | 169,700 |
05 Dec 2022 | 49.50 | 49.63 | 48.30 | 49.11 | 49.11 | 196,500 |
02 Dec 2022 | 49.32 | 50.39 | 49.30 | 50.16 | 50.16 | 162,900 |
01 Dec 2022 | 50.00 | 50.00 | 49.33 | 49.71 | 49.71 | 154,100 |
30 Nov 2022 | 48.68 | 49.69 | 48.19 | 49.65 | 49.65 | 229,900 |
29 Nov 2022 | 49.04 | 49.34 | 48.58 | 48.84 | 48.84 | 132,500 |
28 Nov 2022 | 49.53 | 49.80 | 49.06 | 49.13 | 49.13 | 121,000 |
25 Nov 2022 | 49.61 | 50.32 | 49.49 | 49.82 | 49.82 | 111,400 |
23 Nov 2022 | 49.25 | 49.88 | 49.24 | 49.31 | 49.31 | 103,800 |
22 Nov 2022 | 49.00 | 49.67 | 48.91 | 49.62 | 49.62 | 217,500 |
21 Nov 2022 | 48.65 | 49.01 | 48.58 | 48.87 | 48.87 | 215,200 |
18 Nov 2022 | 48.51 | 49.26 | 48.51 | 48.75 | 48.75 | 285,300 |
17 Nov 2022 | 47.37 | 48.00 | 47.08 | 47.98 | 47.98 | 156,800 |
16 Nov 2022 | 47.53 | 48.27 | 47.50 | 47.82 | 47.82 | 168,800 |
15 Nov 2022 | 48.14 | 48.53 | 47.77 | 47.87 | 47.87 | 192,000 |
14 Nov 2022 | 47.51 | 48.56 | 47.51 | 47.69 | 47.69 | 236,400 |
11 Nov 2022 | 49.40 | 49.44 | 47.74 | 47.84 | 47.84 | 226,100 |
10 Nov 2022 | 48.59 | 49.45 | 48.25 | 49.38 | 49.38 | 256,700 |
09 Nov 2022 | 46.91 | 47.79 | 46.74 | 47.18 | 47.18 | 226,300 |
08 Nov 2022 | 47.32 | 48.02 | 47.00 | 47.31 | 47.31 | 258,900 |
07 Nov 2022 | 46.71 | 47.24 | 46.50 | 47.13 | 47.13 | 191,600 |
04 Nov 2022 | 47.38 | 47.38 | 45.83 | 46.38 | 46.38 | 220,000 |
03 Nov 2022 | 46.82 | 47.50 | 46.56 | 46.77 | 46.77 | 237,000 |
02 Nov 2022 | 48.57 | 49.17 | 47.26 | 47.26 | 47.26 | 329,000 |
01 Nov 2022 | 49.56 | 49.98 | 48.63 | 48.80 | 48.80 | 378,000 |
31 Oct 2022 | 50.00 | 50.57 | 49.57 | 49.64 | 49.64 | 412,800 |
28 Oct 2022 | 48.88 | 50.27 | 48.30 | 50.02 | 50.02 | 319,200 |
27 Oct 2022 | 49.00 | 49.62 | 47.54 | 48.80 | 48.80 | 448,300 |
26 Oct 2022 | 47.46 | 48.19 | 47.17 | 47.17 | 47.17 | 364,400 |
25 Oct 2022 | 46.76 | 47.55 | 46.76 | 47.28 | 47.28 | 321,200 |
24 Oct 2022 | 46.87 | 47.67 | 46.87 | 46.94 | 46.94 | 401,100 |
21 Oct 2022 | 45.97 | 46.97 | 45.66 | 46.69 | 46.69 | 223,500 |
20 Oct 2022 | 46.10 | 46.46 | 45.50 | 45.77 | 45.77 | 214,400 |
19 Oct 2022 | 45.30 | 46.06 | 45.25 | 46.06 | 46.06 | 185,200 |
18 Oct 2022 | 45.49 | 46.07 | 45.24 | 45.60 | 45.60 | 347,100 |
17 Oct 2022 | 44.56 | 45.18 | 44.33 | 44.61 | 44.61 | 203,100 |
14 Oct 2022 | 45.00 | 45.22 | 43.59 | 43.77 | 43.77 | 272,600 |
13 Oct 2022 | 43.15 | 44.91 | 42.87 | 44.53 | 44.53 | 659,000 |
12 Oct 2022 | 44.09 | 44.63 | 43.44 | 43.81 | 43.81 | 304,400 |
11 Oct 2022 | 43.90 | 44.37 | 43.45 | 43.90 | 43.90 | 469,000 |
10 Oct 2022 | 44.24 | 44.53 | 43.92 | 43.97 | 43.97 | 307,200 |
07 Oct 2022 | 44.72 | 44.73 | 43.87 | 44.18 | 44.18 | 191,800 |
06 Oct 2022 | 45.41 | 45.88 | 44.90 | 45.10 | 45.10 | 264,800 |
05 Oct 2022 | 45.30 | 46.33 | 45.20 | 45.71 | 45.71 | 226,600 |
04 Oct 2022 | 45.26 | 46.05 | 44.94 | 45.76 | 45.76 | 262,300 |
03 Oct 2022 | 43.28 | 45.01 | 42.98 | 44.72 | 44.72 | 264,900 |
30 Sept 2022 | 43.00 | 43.56 | 42.76 | 42.78 | 42.78 | 364,300 |
29 Sept 2022 | 43.14 | 43.18 | 42.61 | 43.00 | 43.00 | 312,100 |
28 Sept 2022 | 43.16 | 43.74 | 42.87 | 43.50 | 43.50 | 277,100 |
27 Sept 2022 | 43.50 | 43.69 | 42.60 | 42.94 | 42.94 | 278,900 |
26 Sept 2022 | 43.48 | 43.88 | 42.96 | 43.23 | 43.23 | 296,600 |
23 Sept 2022 | 44.16 | 44.16 | 43.28 | 43.49 | 43.49 | 207,100 |
22 Sept 2022 | 44.96 | 44.97 | 44.31 | 44.63 | 44.63 | 191,400 |
21 Sept 2022 | 45.80 | 46.36 | 44.93 | 45.00 | 45.00 | 259,500 |
20 Sept 2022 | 45.19 | 45.72 | 44.83 | 45.45 | 45.45 | 259,900 |
19 Sept 2022 | 43.99 | 45.60 | 43.99 | 45.59 | 45.59 | 242,800 |
16 Sept 2022 | 43.25 | 44.31 | 43.12 | 44.29 | 44.29 | 449,800 |
15 Sept 2022 | 43.48 | 43.87 | 43.25 | 43.57 | 43.57 | 159,800 |
14 Sept 2022 | 43.90 | 44.25 | 43.32 | 43.72 | 43.72 | 130,900 |
13 Sept 2022 | 44.47 | 44.67 | 43.96 | 44.03 | 44.03 | 249,500 |
12 Sept 2022 | 44.64 | 45.16 | 44.41 | 45.16 | 45.16 | 164,000 |
09 Sept 2022 | 43.81 | 44.87 | 43.74 | 44.55 | 44.55 | 196,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |