Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 52.74 | 54.49 | 52.33 | 53.63 | 53.63 | 26,482,327 |
01 Feb 2023 | 49.37 | 50.84 | 48.28 | 50.26 | 50.26 | 26,964,600 |
31 Jan 2023 | 47.88 | 49.74 | 47.73 | 49.27 | 49.27 | 21,531,600 |
30 Jan 2023 | 49.58 | 49.65 | 47.05 | 47.19 | 47.19 | 18,872,900 |
27 Jan 2023 | 47.75 | 50.17 | 47.62 | 50.08 | 50.08 | 24,459,300 |
26 Jan 2023 | 48.70 | 49.08 | 46.44 | 48.33 | 48.33 | 28,958,200 |
25 Jan 2023 | 44.96 | 48.27 | 44.34 | 47.33 | 47.33 | 59,097,900 |
24 Jan 2023 | 45.50 | 49.88 | 42.00 | 42.69 | 42.69 | 16,032,500 |
23 Jan 2023 | 42.11 | 44.11 | 41.90 | 44.04 | 44.04 | 29,496,300 |
20 Jan 2023 | 38.58 | 40.48 | 38.14 | 40.48 | 40.48 | 15,028,200 |
19 Jan 2023 | 38.42 | 39.47 | 37.91 | 38.06 | 38.06 | 15,311,900 |
18 Jan 2023 | 40.38 | 41.03 | 39.10 | 39.17 | 39.17 | 19,447,800 |
17 Jan 2023 | 39.19 | 40.30 | 38.05 | 39.98 | 39.98 | 20,077,200 |
13 Jan 2023 | 35.80 | 39.07 | 35.67 | 38.89 | 38.89 | 24,075,900 |
12 Jan 2023 | 37.29 | 37.40 | 35.60 | 36.76 | 36.76 | 19,977,600 |
11 Jan 2023 | 36.64 | 37.35 | 35.78 | 36.44 | 36.44 | 19,921,800 |
10 Jan 2023 | 36.97 | 37.40 | 36.04 | 36.50 | 36.50 | 20,460,400 |
09 Jan 2023 | 37.70 | 38.49 | 37.16 | 37.19 | 37.19 | 17,446,600 |
06 Jan 2023 | 36.11 | 37.25 | 34.97 | 36.85 | 36.85 | 15,945,400 |
05 Jan 2023 | 36.55 | 36.79 | 35.36 | 35.95 | 35.95 | 16,462,100 |
04 Jan 2023 | 36.29 | 37.77 | 35.71 | 37.54 | 37.54 | 20,072,500 |
03 Jan 2023 | 35.69 | 36.48 | 34.65 | 35.68 | 35.68 | 18,847,000 |
30 Dec 2022 | 34.32 | 35.15 | 34.15 | 34.71 | 34.71 | 13,249,300 |
29 Dec 2022 | 33.18 | 35.38 | 32.93 | 35.10 | 35.10 | 17,645,700 |
28 Dec 2022 | 33.21 | 33.70 | 32.40 | 32.64 | 32.64 | 13,332,100 |
27 Dec 2022 | 33.06 | 33.63 | 32.35 | 33.39 | 33.39 | 12,400,900 |
23 Dec 2022 | 34.20 | 34.55 | 33.10 | 33.71 | 33.71 | 13,112,800 |
22 Dec 2022 | 35.60 | 35.60 | 33.39 | 34.68 | 34.68 | 16,498,400 |
21 Dec 2022 | 36.18 | 36.94 | 35.29 | 36.19 | 36.19 | 13,260,500 |
20 Dec 2022 | 34.90 | 37.10 | 34.78 | 35.99 | 35.99 | 16,742,400 |
19 Dec 2022 | 36.10 | 36.30 | 35.22 | 35.50 | 35.50 | 14,397,600 |
16 Dec 2022 | 36.09 | 37.11 | 35.65 | 36.09 | 36.09 | 16,908,800 |
15 Dec 2022 | 37.29 | 37.80 | 36.05 | 36.39 | 36.39 | 17,448,200 |
14 Dec 2022 | 38.40 | 39.45 | 37.69 | 38.24 | 38.24 | 21,245,500 |
13 Dec 2022 | 41.81 | 42.70 | 38.57 | 38.78 | 38.78 | 26,830,000 |
12 Dec 2022 | 37.92 | 38.68 | 37.49 | 38.38 | 38.38 | 20,040,700 |
09 Dec 2022 | 38.45 | 40.35 | 38.33 | 38.38 | 38.38 | 21,469,400 |
08 Dec 2022 | 38.07 | 39.15 | 36.56 | 38.64 | 38.64 | 24,816,600 |
07 Dec 2022 | 38.08 | 38.99 | 37.72 | 38.49 | 38.49 | 23,536,600 |
06 Dec 2022 | 40.57 | 40.85 | 38.57 | 38.97 | 38.97 | 19,295,200 |
05 Dec 2022 | 42.77 | 43.70 | 40.41 | 40.79 | 40.79 | 22,014,000 |
02 Dec 2022 | 42.15 | 45.06 | 42.01 | 43.06 | 43.06 | 30,820,900 |
01 Dec 2022 | 41.45 | 43.74 | 41.30 | 43.40 | 43.40 | 33,691,900 |
30 Nov 2022 | 37.42 | 40.90 | 37.09 | 40.88 | 40.88 | 30,671,800 |
29 Nov 2022 | 38.48 | 39.96 | 36.73 | 37.15 | 37.15 | 29,118,200 |
28 Nov 2022 | 38.80 | 40.15 | 37.54 | 38.03 | 38.03 | 42,560,300 |
25 Nov 2022 | 36.73 | 37.01 | 36.04 | 36.79 | 36.79 | 9,401,500 |
23 Nov 2022 | 35.37 | 37.04 | 35.15 | 36.77 | 36.77 | 15,970,700 |
22 Nov 2022 | 35.12 | 35.38 | 34.38 | 35.28 | 35.28 | 12,669,100 |
21 Nov 2022 | 35.77 | 36.09 | 34.66 | 35.21 | 35.21 | 15,565,600 |
18 Nov 2022 | 38.29 | 38.37 | 36.08 | 36.59 | 36.59 | 14,746,300 |
17 Nov 2022 | 37.48 | 38.27 | 36.84 | 37.72 | 37.72 | 16,916,600 |
16 Nov 2022 | 39.07 | 39.78 | 37.86 | 38.51 | 38.51 | 17,334,200 |
15 Nov 2022 | 40.41 | 41.73 | 39.96 | 40.02 | 40.02 | 26,589,100 |
14 Nov 2022 | 39.05 | 39.31 | 37.92 | 38.40 | 38.40 | 17,931,100 |
11 Nov 2022 | 36.61 | 40.92 | 36.13 | 39.44 | 39.44 | 39,173,400 |
10 Nov 2022 | 33.90 | 36.60 | 33.45 | 36.51 | 36.51 | 32,449,100 |
09 Nov 2022 | 32.03 | 32.39 | 30.44 | 30.90 | 30.90 | 17,640,800 |
08 Nov 2022 | 32.57 | 33.25 | 31.66 | 32.80 | 32.80 | 18,576,000 |
07 Nov 2022 | 32.61 | 32.93 | 31.46 | 32.24 | 32.24 | 16,129,000 |
04 Nov 2022 | 34.73 | 35.00 | 31.33 | 32.15 | 32.15 | 30,310,900 |
03 Nov 2022 | 32.92 | 35.16 | 32.83 | 33.74 | 33.74 | 23,395,000 |
02 Nov 2022 | 34.93 | 36.06 | 33.51 | 33.51 | 33.51 | 34,905,000 |
01 Nov 2022 | 35.38 | 36.40 | 34.72 | 34.79 | 34.79 | 32,527,700 |
31 Oct 2022 | 34.07 | 36.16 | 33.90 | 34.23 | 34.23 | 46,021,100 |
28 Oct 2022 | 33.84 | 34.78 | 32.58 | 34.19 | 34.19 | 39,189,500 |
27 Oct 2022 | 31.03 | 34.60 | 30.90 | 34.10 | 34.10 | 85,884,000 |
26 Oct 2022 | 29.20 | 30.87 | 28.55 | 29.06 | 29.06 | 29,275,000 |
25 Oct 2022 | 29.16 | 30.16 | 29.15 | 29.83 | 29.83 | 19,598,800 |
24 Oct 2022 | 29.32 | 29.39 | 27.83 | 28.75 | 28.75 | 24,463,900 |
21 Oct 2022 | 29.03 | 29.75 | 28.03 | 29.75 | 29.75 | 32,835,900 |
20 Oct 2022 | 28.50 | 30.82 | 28.38 | 29.73 | 29.73 | 37,547,100 |
19 Oct 2022 | 28.45 | 28.63 | 27.84 | 28.35 | 28.35 | 22,677,700 |
18 Oct 2022 | 29.25 | 29.72 | 28.33 | 28.73 | 28.73 | 22,754,300 |
17 Oct 2022 | 27.45 | 28.00 | 27.07 | 27.76 | 27.76 | 22,387,300 |
14 Oct 2022 | 26.99 | 27.39 | 25.98 | 26.06 | 26.06 | 30,443,800 |
13 Oct 2022 | 24.11 | 26.56 | 23.63 | 26.24 | 26.24 | 34,677,500 |
12 Oct 2022 | 25.66 | 26.45 | 25.25 | 25.99 | 25.99 | 20,772,500 |
11 Oct 2022 | 26.40 | 26.58 | 24.95 | 25.67 | 25.67 | 32,098,000 |
10 Oct 2022 | 27.28 | 27.28 | 26.01 | 26.45 | 26.45 | 21,516,600 |
07 Oct 2022 | 29.08 | 29.19 | 27.01 | 27.21 | 27.21 | 29,793,400 |
06 Oct 2022 | 30.55 | 31.08 | 29.78 | 30.06 | 30.06 | 36,022,000 |
05 Oct 2022 | 30.42 | 31.25 | 30.12 | 30.83 | 30.83 | 24,091,900 |
04 Oct 2022 | 29.08 | 31.84 | 29.00 | 31.53 | 31.53 | 43,031,000 |
03 Oct 2022 | 27.30 | 28.22 | 26.48 | 27.76 | 27.76 | 26,422,900 |
30 Sept 2022 | 26.57 | 28.14 | 26.38 | 26.94 | 26.94 | 24,803,900 |
29 Sept 2022 | 28.32 | 28.60 | 26.51 | 26.77 | 26.77 | 32,086,900 |
28 Sept 2022 | 27.94 | 29.37 | 27.66 | 29.24 | 29.24 | 24,820,600 |
27 Sept 2022 | 29.03 | 29.40 | 27.66 | 27.85 | 27.85 | 23,308,500 |
26 Sept 2022 | 28.67 | 29.94 | 28.24 | 28.25 | 28.25 | 25,033,100 |
23 Sept 2022 | 28.41 | 28.91 | 27.65 | 28.76 | 28.76 | 27,542,900 |
22 Sept 2022 | 30.21 | 30.57 | 28.32 | 28.57 | 28.57 | 34,457,100 |
21 Sept 2022 | 31.04 | 32.43 | 30.50 | 30.55 | 30.55 | 28,911,800 |
20 Sept 2022 | 32.31 | 32.39 | 30.79 | 30.95 | 30.95 | 26,104,100 |
19 Sept 2022 | 31.17 | 33.03 | 31.14 | 32.94 | 32.94 | 25,049,700 |
16 Sept 2022 | 32.43 | 32.83 | 31.22 | 31.73 | 31.73 | 31,975,500 |
15 Sept 2022 | 33.16 | 34.73 | 32.94 | 33.85 | 33.85 | 23,235,200 |
14 Sept 2022 | 32.58 | 33.73 | 31.89 | 33.69 | 33.69 | 22,981,700 |
13 Sept 2022 | 32.75 | 33.52 | 32.40 | 32.70 | 32.70 | 29,833,300 |
12 Sept 2022 | 34.75 | 35.81 | 34.60 | 35.16 | 35.16 | 24,260,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |