Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 51.85 | 52.13 | 50.96 | 51.12 | 51.12 | 6,956,800 |
02 Feb 2023 | 50.47 | 52.34 | 50.34 | 52.31 | 52.31 | 11,135,500 |
01 Feb 2023 | 48.84 | 50.26 | 48.28 | 50.22 | 50.22 | 7,826,600 |
31 Jan 2023 | 48.40 | 49.24 | 47.98 | 48.96 | 48.96 | 5,352,300 |
30 Jan 2023 | 48.30 | 49.44 | 48.09 | 48.21 | 48.21 | 6,112,400 |
27 Jan 2023 | 49.34 | 49.60 | 48.63 | 48.73 | 48.73 | 6,497,300 |
26 Jan 2023 | 50.40 | 50.69 | 48.80 | 49.45 | 49.45 | 7,688,900 |
25 Jan 2023 | 49.09 | 50.86 | 49.04 | 50.28 | 50.28 | 8,658,000 |
24 Jan 2023 | 49.02 | 50.29 | 48.87 | 49.30 | 49.30 | 5,412,200 |
23 Jan 2023 | 49.47 | 49.87 | 48.80 | 49.28 | 49.28 | 7,375,100 |
20 Jan 2023 | 48.67 | 49.68 | 48.42 | 49.46 | 49.46 | 9,428,700 |
19 Jan 2023 | 48.29 | 48.58 | 46.88 | 48.37 | 48.37 | 15,602,000 |
18 Jan 2023 | 53.10 | 53.26 | 48.52 | 48.86 | 48.86 | 31,617,600 |
17 Jan 2023 | 51.10 | 51.59 | 49.94 | 51.20 | 51.20 | 20,025,400 |
13 Jan 2023 | 49.69 | 51.71 | 49.66 | 51.65 | 51.65 | 15,884,300 |
12 Jan 2023 | 48.61 | 51.32 | 48.56 | 51.30 | 51.30 | 21,249,700 |
11 Jan 2023 | 45.49 | 47.78 | 45.41 | 47.71 | 47.71 | 16,692,500 |
10 Jan 2023 | 43.04 | 45.76 | 43.04 | 45.75 | 45.75 | 10,584,300 |
09 Jan 2023 | 42.57 | 44.19 | 42.26 | 43.35 | 43.35 | 10,072,200 |
06 Jan 2023 | 41.41 | 42.28 | 41.05 | 42.24 | 42.24 | 7,723,200 |
05 Jan 2023 | 39.60 | 41.27 | 39.43 | 41.24 | 41.24 | 8,292,700 |
04 Jan 2023 | 37.62 | 39.85 | 37.56 | 39.72 | 39.72 | 8,743,700 |
03 Jan 2023 | 38.22 | 38.25 | 36.82 | 37.21 | 37.21 | 8,149,600 |
30 Dec 2022 | 37.59 | 38.06 | 37.46 | 37.70 | 37.70 | 6,285,300 |
29 Dec 2022 | 37.38 | 38.24 | 37.32 | 37.92 | 37.92 | 5,890,600 |
28 Dec 2022 | 38.34 | 38.55 | 37.22 | 37.29 | 37.29 | 6,402,600 |
27 Dec 2022 | 38.20 | 38.99 | 37.72 | 38.20 | 38.20 | 6,654,000 |
23 Dec 2022 | 38.36 | 38.48 | 37.77 | 38.39 | 38.39 | 4,262,500 |
22 Dec 2022 | 38.78 | 38.98 | 37.17 | 38.28 | 38.28 | 7,246,400 |
21 Dec 2022 | 38.59 | 39.44 | 38.59 | 39.00 | 39.00 | 6,047,300 |
20 Dec 2022 | 37.96 | 38.62 | 37.85 | 38.55 | 38.55 | 5,512,600 |
19 Dec 2022 | 38.67 | 38.86 | 37.89 | 37.98 | 37.98 | 5,432,500 |
16 Dec 2022 | 38.52 | 39.12 | 37.84 | 38.43 | 38.43 | 11,429,900 |
15 Dec 2022 | 39.65 | 40.07 | 38.15 | 38.55 | 38.55 | 10,398,300 |
14 Dec 2022 | 41.67 | 41.99 | 39.64 | 40.10 | 40.10 | 13,887,300 |
13 Dec 2022 | 45.50 | 45.57 | 40.92 | 41.17 | 41.17 | 18,385,100 |
12 Dec 2022 | 43.00 | 44.34 | 42.76 | 44.24 | 44.24 | 5,297,100 |
09 Dec 2022 | 42.30 | 43.11 | 42.21 | 43.04 | 43.04 | 5,791,800 |
08 Dec 2022 | 44.38 | 44.88 | 42.30 | 42.80 | 42.80 | 8,779,400 |
07 Dec 2022 | 45.69 | 45.69 | 43.90 | 44.06 | 44.06 | 8,126,500 |
06 Dec 2022 | 45.21 | 45.97 | 44.92 | 45.92 | 45.92 | 7,601,800 |
05 Dec 2022 | 44.48 | 45.86 | 44.29 | 45.03 | 45.03 | 11,174,100 |
02 Dec 2022 | 43.30 | 44.27 | 43.11 | 43.89 | 43.89 | 4,529,000 |
01 Dec 2022 | 44.30 | 44.62 | 43.63 | 43.89 | 43.89 | 3,906,100 |
30 Nov 2022 | 43.66 | 44.18 | 43.09 | 44.17 | 44.17 | 4,549,000 |
29 Nov 2022 | 42.98 | 43.84 | 42.97 | 43.69 | 43.69 | 4,434,100 |
28 Nov 2022 | 43.93 | 43.96 | 42.99 | 43.02 | 43.02 | 6,022,900 |
25 Nov 2022 | 43.60 | 44.59 | 43.54 | 44.42 | 44.42 | 2,398,400 |
23 Nov 2022 | 43.53 | 44.02 | 43.16 | 43.69 | 43.69 | 3,380,500 |
22 Nov 2022 | 43.56 | 43.91 | 42.83 | 43.43 | 43.43 | 3,249,700 |
21 Nov 2022 | 43.87 | 44.30 | 43.22 | 43.43 | 43.43 | 4,047,100 |
18 Nov 2022 | 43.94 | 44.81 | 43.28 | 43.82 | 43.82 | 4,883,400 |
17 Nov 2022 | 42.53 | 43.35 | 42.28 | 43.25 | 43.25 | 4,288,700 |
16 Nov 2022 | 43.50 | 43.93 | 43.07 | 43.29 | 43.29 | 4,851,900 |
15 Nov 2022 | 44.89 | 45.57 | 43.41 | 44.04 | 44.04 | 7,062,900 |
14 Nov 2022 | 44.15 | 44.98 | 44.00 | 44.03 | 44.03 | 5,912,400 |
11 Nov 2022 | 44.64 | 45.41 | 44.22 | 44.71 | 44.71 | 8,173,400 |
10 Nov 2022 | 43.95 | 44.51 | 43.02 | 44.33 | 44.33 | 9,378,700 |
09 Nov 2022 | 41.58 | 42.80 | 41.42 | 42.37 | 42.37 | 6,343,500 |
08 Nov 2022 | 42.70 | 43.03 | 41.72 | 42.18 | 42.18 | 7,091,900 |
07 Nov 2022 | 43.05 | 43.45 | 41.87 | 42.78 | 42.78 | 6,055,600 |
04 Nov 2022 | 41.88 | 43.04 | 41.83 | 42.62 | 42.62 | 9,718,500 |
03 Nov 2022 | 40.57 | 41.81 | 40.07 | 40.95 | 40.95 | 7,724,400 |
02 Nov 2022 | 42.19 | 42.78 | 41.07 | 41.11 | 41.11 | 10,264,200 |
01 Nov 2022 | 43.60 | 43.87 | 42.52 | 42.66 | 42.66 | 8,536,100 |
31 Oct 2022 | 43.65 | 44.17 | 43.06 | 43.08 | 43.08 | 7,777,800 |
28 Oct 2022 | 43.27 | 43.77 | 42.81 | 43.72 | 43.72 | 9,134,300 |
27 Oct 2022 | 42.98 | 43.96 | 42.93 | 42.99 | 42.99 | 7,599,700 |
26 Oct 2022 | 42.44 | 43.60 | 42.35 | 42.45 | 42.45 | 9,601,700 |
25 Oct 2022 | 41.74 | 42.74 | 41.40 | 42.60 | 42.60 | 9,671,100 |
24 Oct 2022 | 40.59 | 42.02 | 40.22 | 41.88 | 41.88 | 11,935,400 |
21 Oct 2022 | 38.95 | 40.97 | 38.60 | 40.44 | 40.44 | 13,232,500 |
20 Oct 2022 | 39.32 | 40.19 | 38.95 | 39.05 | 39.05 | 13,004,300 |
19 Oct 2022 | 39.32 | 40.35 | 38.41 | 39.10 | 39.10 | 28,314,600 |
18 Oct 2022 | 37.19 | 37.43 | 36.37 | 37.25 | 37.25 | 14,113,100 |
17 Oct 2022 | 36.50 | 36.68 | 35.25 | 36.10 | 36.10 | 9,615,800 |
14 Oct 2022 | 36.51 | 36.83 | 35.33 | 35.47 | 35.47 | 11,108,400 |
13 Oct 2022 | 34.16 | 35.88 | 33.08 | 35.40 | 35.40 | 13,375,300 |
12 Oct 2022 | 33.51 | 34.50 | 33.05 | 34.23 | 34.23 | 8,886,500 |
11 Oct 2022 | 35.65 | 35.87 | 32.71 | 33.93 | 33.93 | 12,083,100 |
10 Oct 2022 | 34.16 | 34.52 | 33.65 | 34.20 | 34.20 | 9,607,400 |
07 Oct 2022 | 34.70 | 34.70 | 33.43 | 33.86 | 33.86 | 9,386,400 |
06 Oct 2022 | 35.20 | 35.68 | 34.25 | 34.96 | 34.96 | 9,808,700 |
05 Oct 2022 | 34.59 | 35.62 | 34.31 | 35.42 | 35.42 | 8,573,500 |
04 Oct 2022 | 33.99 | 35.42 | 33.95 | 35.33 | 35.33 | 12,024,900 |
03 Oct 2022 | 32.36 | 33.10 | 31.58 | 32.81 | 32.81 | 8,905,200 |
30 Sept 2022 | 32.72 | 33.14 | 32.32 | 32.53 | 32.53 | 9,136,400 |
29 Sept 2022 | 33.34 | 33.45 | 32.41 | 32.91 | 32.91 | 9,418,200 |
28 Sept 2022 | 32.60 | 34.09 | 32.17 | 33.92 | 33.92 | 10,074,500 |
27 Sept 2022 | 32.66 | 33.24 | 31.91 | 32.83 | 32.83 | 12,247,300 |
26 Sept 2022 | 32.73 | 33.21 | 31.80 | 31.90 | 31.90 | 10,792,000 |
23 Sept 2022 | 33.67 | 33.92 | 32.27 | 33.07 | 33.07 | 13,273,100 |
22 Sept 2022 | 36.20 | 36.30 | 34.01 | 34.45 | 34.45 | 12,081,000 |
21 Sept 2022 | 37.48 | 37.74 | 36.09 | 36.12 | 36.12 | 14,719,700 |
20 Sept 2022 | 38.60 | 39.39 | 37.63 | 38.17 | 38.17 | 9,607,800 |
19 Sept 2022 | 37.19 | 39.02 | 37.18 | 38.70 | 38.70 | 7,951,100 |
16 Sept 2022 | 37.93 | 37.99 | 37.01 | 37.48 | 37.48 | 10,788,100 |
15 Sept 2022 | 38.20 | 39.67 | 38.15 | 38.90 | 38.90 | 8,411,000 |
14 Sept 2022 | 37.56 | 38.47 | 36.71 | 38.43 | 38.43 | 7,990,000 |
13 Sept 2022 | 37.74 | 38.52 | 37.62 | 37.79 | 37.79 | 7,532,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |