Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 45.50 | 47.54 | 45.32 | 46.15 | 46.15 | 2,904,800 |
02 Feb 2023 | 45.86 | 48.08 | 44.75 | 47.15 | 47.15 | 5,845,700 |
01 Feb 2023 | 44.00 | 45.15 | 43.48 | 44.98 | 44.98 | 3,862,000 |
31 Jan 2023 | 43.79 | 44.54 | 43.41 | 44.21 | 44.21 | 2,277,300 |
30 Jan 2023 | 43.62 | 44.26 | 43.15 | 43.37 | 43.37 | 3,250,100 |
27 Jan 2023 | 43.63 | 45.01 | 43.55 | 44.56 | 44.56 | 2,709,500 |
26 Jan 2023 | 43.28 | 43.81 | 42.46 | 43.73 | 43.73 | 2,588,900 |
25 Jan 2023 | 43.24 | 43.24 | 41.16 | 42.25 | 42.25 | 4,477,400 |
24 Jan 2023 | 44.05 | 45.20 | 43.74 | 44.62 | 44.62 | 3,878,300 |
23 Jan 2023 | 43.28 | 44.44 | 42.94 | 44.42 | 44.42 | 2,447,600 |
20 Jan 2023 | 42.40 | 43.24 | 41.97 | 43.16 | 43.16 | 2,600,100 |
19 Jan 2023 | 42.09 | 42.47 | 41.49 | 41.81 | 41.81 | 3,263,000 |
18 Jan 2023 | 42.97 | 43.31 | 41.56 | 42.46 | 42.46 | 2,680,600 |
17 Jan 2023 | 43.23 | 43.54 | 42.48 | 42.83 | 42.83 | 3,317,200 |
13 Jan 2023 | 42.41 | 43.52 | 41.65 | 43.45 | 43.45 | 3,167,400 |
12 Jan 2023 | 42.57 | 43.42 | 42.25 | 43.23 | 43.23 | 4,529,000 |
11 Jan 2023 | 41.23 | 42.70 | 40.89 | 42.35 | 42.35 | 6,024,300 |
10 Jan 2023 | 38.74 | 40.87 | 38.72 | 40.86 | 40.86 | 6,789,100 |
09 Jan 2023 | 37.54 | 39.44 | 37.29 | 38.75 | 38.75 | 5,338,500 |
06 Jan 2023 | 35.32 | 35.96 | 34.75 | 35.88 | 35.88 | 3,673,200 |
05 Jan 2023 | 35.23 | 35.33 | 34.59 | 35.10 | 35.10 | 4,751,600 |
04 Jan 2023 | 34.29 | 36.01 | 33.75 | 35.61 | 35.61 | 10,904,100 |
03 Jan 2023 | 32.85 | 33.96 | 32.43 | 33.68 | 33.68 | 14,034,400 |
30 Dec 2022 | 31.21 | 32.24 | 31.14 | 32.21 | 32.21 | 3,413,500 |
29 Dec 2022 | 31.75 | 32.48 | 31.18 | 31.97 | 31.97 | 3,027,200 |
28 Dec 2022 | 32.28 | 32.56 | 31.10 | 31.29 | 31.29 | 3,444,100 |
27 Dec 2022 | 32.80 | 32.98 | 31.86 | 32.50 | 32.50 | 2,303,400 |
23 Dec 2022 | 33.44 | 33.64 | 32.97 | 33.13 | 33.13 | 1,493,600 |
22 Dec 2022 | 33.33 | 33.50 | 32.55 | 33.46 | 33.46 | 1,952,100 |
21 Dec 2022 | 33.84 | 34.66 | 33.33 | 33.95 | 33.95 | 2,582,000 |
20 Dec 2022 | 33.96 | 34.42 | 33.46 | 33.62 | 33.62 | 3,927,100 |
19 Dec 2022 | 36.00 | 36.25 | 34.28 | 34.38 | 34.38 | 4,188,200 |
16 Dec 2022 | 35.70 | 36.28 | 35.20 | 36.05 | 36.05 | 8,247,100 |
15 Dec 2022 | 36.82 | 37.30 | 35.92 | 36.20 | 36.20 | 3,332,900 |
14 Dec 2022 | 38.10 | 38.73 | 37.41 | 37.95 | 37.95 | 4,386,800 |
13 Dec 2022 | 37.54 | 38.93 | 37.07 | 37.97 | 37.97 | 4,631,500 |
12 Dec 2022 | 35.07 | 35.57 | 34.43 | 35.44 | 35.44 | 3,106,800 |
09 Dec 2022 | 34.67 | 35.81 | 34.29 | 35.10 | 35.10 | 2,611,300 |
08 Dec 2022 | 35.75 | 36.29 | 34.64 | 34.94 | 34.94 | 3,391,500 |
07 Dec 2022 | 36.59 | 36.74 | 35.51 | 35.62 | 35.62 | 2,981,800 |
06 Dec 2022 | 37.82 | 37.82 | 36.52 | 36.92 | 36.92 | 2,381,100 |
05 Dec 2022 | 38.44 | 39.38 | 37.40 | 37.54 | 37.54 | 4,990,500 |
02 Dec 2022 | 37.98 | 38.91 | 37.73 | 38.68 | 38.68 | 4,728,300 |
01 Dec 2022 | 37.92 | 38.57 | 37.56 | 38.32 | 38.32 | 7,440,800 |
30 Nov 2022 | 35.34 | 38.06 | 35.32 | 37.98 | 37.98 | 5,421,100 |
29 Nov 2022 | 34.95 | 36.10 | 34.95 | 35.31 | 35.31 | 2,211,900 |
28 Nov 2022 | 35.15 | 36.31 | 35.04 | 35.29 | 35.29 | 2,941,600 |
25 Nov 2022 | 35.22 | 35.62 | 34.85 | 35.29 | 35.29 | 976,000 |
23 Nov 2022 | 34.50 | 35.62 | 34.36 | 35.48 | 35.48 | 2,150,900 |
22 Nov 2022 | 34.13 | 34.64 | 33.24 | 34.45 | 34.45 | 2,451,100 |
21 Nov 2022 | 34.87 | 35.66 | 33.58 | 34.16 | 34.16 | 2,744,200 |
18 Nov 2022 | 37.51 | 38.06 | 35.10 | 35.26 | 35.26 | 3,503,400 |
17 Nov 2022 | 35.98 | 37.92 | 35.67 | 37.31 | 37.31 | 2,632,400 |
16 Nov 2022 | 37.17 | 37.46 | 36.34 | 36.96 | 36.96 | 3,827,300 |
15 Nov 2022 | 37.89 | 38.90 | 37.30 | 37.75 | 37.75 | 3,349,500 |
14 Nov 2022 | 37.26 | 37.80 | 36.85 | 36.88 | 36.88 | 4,261,900 |
11 Nov 2022 | 35.95 | 37.98 | 35.48 | 37.92 | 37.92 | 3,359,100 |
10 Nov 2022 | 34.65 | 36.49 | 34.40 | 35.81 | 35.81 | 5,993,800 |
09 Nov 2022 | 32.87 | 32.87 | 31.76 | 32.14 | 32.14 | 3,329,000 |
08 Nov 2022 | 33.61 | 34.00 | 32.18 | 33.10 | 33.10 | 4,203,700 |
07 Nov 2022 | 32.91 | 34.09 | 32.58 | 33.70 | 33.70 | 3,917,800 |
04 Nov 2022 | 33.00 | 33.49 | 31.77 | 32.52 | 32.52 | 4,991,200 |
03 Nov 2022 | 28.89 | 33.51 | 28.07 | 32.61 | 32.61 | 7,335,100 |
02 Nov 2022 | 30.98 | 31.43 | 29.40 | 29.50 | 29.50 | 4,663,800 |
01 Nov 2022 | 31.63 | 32.07 | 30.29 | 30.98 | 30.98 | 4,040,600 |
31 Oct 2022 | 30.74 | 31.50 | 30.38 | 30.86 | 30.86 | 4,243,000 |
28 Oct 2022 | 30.13 | 30.97 | 29.79 | 30.86 | 30.86 | 2,117,700 |
27 Oct 2022 | 31.22 | 31.57 | 30.49 | 30.63 | 30.63 | 2,072,100 |
26 Oct 2022 | 30.75 | 31.98 | 30.56 | 30.67 | 30.67 | 3,627,900 |
25 Oct 2022 | 29.34 | 31.37 | 29.34 | 31.21 | 31.21 | 4,674,900 |
24 Oct 2022 | 29.31 | 29.31 | 28.25 | 29.12 | 29.12 | 1,855,400 |
21 Oct 2022 | 28.50 | 29.34 | 27.93 | 29.29 | 29.29 | 2,169,900 |
20 Oct 2022 | 28.87 | 29.59 | 28.50 | 28.53 | 28.53 | 2,390,900 |
19 Oct 2022 | 28.61 | 29.12 | 28.24 | 28.72 | 28.72 | 2,947,300 |
18 Oct 2022 | 29.91 | 30.36 | 28.23 | 28.78 | 28.78 | 2,844,500 |
17 Oct 2022 | 27.92 | 29.37 | 27.75 | 28.83 | 28.83 | 3,916,100 |
14 Oct 2022 | 28.79 | 29.22 | 26.77 | 26.97 | 26.97 | 4,302,000 |
13 Oct 2022 | 27.35 | 28.55 | 26.14 | 28.05 | 28.05 | 3,805,100 |
12 Oct 2022 | 28.20 | 28.94 | 27.81 | 28.76 | 28.76 | 2,899,900 |
11 Oct 2022 | 29.27 | 29.46 | 27.89 | 28.04 | 28.04 | 3,268,300 |
10 Oct 2022 | 29.50 | 29.75 | 28.69 | 29.36 | 29.36 | 2,873,000 |
07 Oct 2022 | 29.72 | 30.09 | 28.97 | 29.23 | 29.23 | 3,027,300 |
06 Oct 2022 | 29.95 | 30.98 | 29.69 | 30.50 | 30.50 | 3,655,600 |
05 Oct 2022 | 30.52 | 30.80 | 29.40 | 29.97 | 29.97 | 3,689,000 |
04 Oct 2022 | 30.53 | 31.57 | 30.47 | 31.53 | 31.53 | 3,078,700 |
03 Oct 2022 | 28.94 | 29.66 | 27.92 | 29.48 | 29.48 | 3,164,300 |
30 Sept 2022 | 29.33 | 29.84 | 28.58 | 28.61 | 28.61 | 3,555,700 |
29 Sept 2022 | 29.24 | 29.41 | 28.42 | 29.21 | 29.21 | 3,576,800 |
28 Sept 2022 | 29.15 | 29.97 | 29.05 | 29.76 | 29.76 | 2,818,000 |
27 Sept 2022 | 29.99 | 30.32 | 28.90 | 29.05 | 29.05 | 2,990,300 |
26 Sept 2022 | 28.96 | 30.21 | 28.90 | 29.28 | 29.28 | 4,758,700 |
23 Sept 2022 | 30.01 | 30.15 | 28.58 | 29.51 | 29.51 | 5,170,400 |
22 Sept 2022 | 30.96 | 31.49 | 30.27 | 30.40 | 30.40 | 3,697,200 |
21 Sept 2022 | 32.39 | 32.93 | 31.23 | 31.27 | 31.27 | 3,046,700 |
20 Sept 2022 | 32.40 | 32.80 | 32.07 | 32.34 | 32.34 | 3,245,600 |
19 Sept 2022 | 33.93 | 34.81 | 32.29 | 32.93 | 32.93 | 5,279,100 |
16 Sept 2022 | 35.22 | 35.61 | 33.82 | 34.16 | 34.16 | 6,005,300 |
15 Sept 2022 | 35.33 | 37.03 | 35.24 | 35.93 | 35.93 | 3,911,700 |
14 Sept 2022 | 35.33 | 35.80 | 34.61 | 35.66 | 35.66 | 4,189,500 |
13 Sept 2022 | 35.45 | 36.11 | 34.64 | 35.48 | 35.48 | 3,070,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |