Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 42.73 | 44.08 | 42.35 | 43.80 | 43.80 | 661,900 |
31 Jan 2023 | 42.54 | 43.29 | 42.25 | 42.96 | 42.96 | 358,500 |
30 Jan 2023 | 42.39 | 42.97 | 41.95 | 42.18 | 42.18 | 368,500 |
27 Jan 2023 | 42.36 | 43.65 | 42.32 | 43.25 | 43.25 | 375,800 |
26 Jan 2023 | 42.18 | 42.55 | 41.31 | 42.47 | 42.47 | 506,700 |
25 Jan 2023 | 41.91 | 41.99 | 40.02 | 41.14 | 41.14 | 733,900 |
24 Jan 2023 | 42.59 | 43.94 | 42.59 | 43.33 | 43.33 | 492,100 |
23 Jan 2023 | 42.17 | 43.21 | 41.92 | 43.19 | 43.19 | 475,900 |
20 Jan 2023 | 41.18 | 42.26 | 41.06 | 42.02 | 42.02 | 440,800 |
19 Jan 2023 | 40.99 | 41.46 | 40.55 | 40.83 | 40.83 | 587,400 |
18 Jan 2023 | 41.97 | 42.20 | 40.57 | 41.37 | 41.37 | 489,400 |
17 Jan 2023 | 42.21 | 42.36 | 41.35 | 41.67 | 41.67 | 577,900 |
13 Jan 2023 | 41.38 | 42.24 | 40.58 | 42.23 | 42.23 | 439,200 |
12 Jan 2023 | 41.25 | 42.19 | 40.99 | 42.07 | 42.07 | 737,100 |
11 Jan 2023 | 40.07 | 41.41 | 39.77 | 41.07 | 41.07 | 771,000 |
10 Jan 2023 | 37.73 | 39.74 | 37.73 | 39.73 | 39.73 | 1,213,400 |
09 Jan 2023 | 36.67 | 38.46 | 36.28 | 37.78 | 37.78 | 1,134,100 |
06 Jan 2023 | 34.55 | 35.05 | 33.93 | 34.96 | 34.96 | 383,600 |
05 Jan 2023 | 34.19 | 34.55 | 33.83 | 34.25 | 34.25 | 594,400 |
04 Jan 2023 | 33.38 | 35.05 | 32.98 | 34.74 | 34.74 | 906,700 |
03 Jan 2023 | 31.80 | 32.92 | 31.48 | 32.82 | 32.82 | 2,288,200 |
30 Dec 2022 | 30.48 | 31.26 | 30.26 | 31.21 | 31.21 | 698,500 |
29 Dec 2022 | 30.80 | 31.59 | 30.33 | 31.10 | 31.10 | 532,700 |
28 Dec 2022 | 31.38 | 31.53 | 30.23 | 30.39 | 30.39 | 588,700 |
27 Dec 2022 | 31.87 | 32.05 | 30.98 | 31.54 | 31.54 | 516,300 |
23 Dec 2022 | 32.24 | 32.63 | 31.99 | 32.12 | 32.12 | 277,200 |
22 Dec 2022 | 32.42 | 32.53 | 31.62 | 32.44 | 32.44 | 627,300 |
21 Dec 2022 | 32.87 | 33.76 | 32.48 | 33.05 | 33.05 | 605,700 |
20 Dec 2022 | 32.99 | 33.31 | 32.46 | 32.67 | 32.67 | 604,700 |
19 Dec 2022 | 35.04 | 35.19 | 33.33 | 33.48 | 33.48 | 478,800 |
16 Dec 2022 | 34.92 | 35.26 | 34.39 | 35.02 | 35.02 | 935,500 |
15 Dec 2022 | 36.20 | 36.48 | 35.09 | 35.38 | 35.38 | 669,700 |
14 Dec 2022 | 37.05 | 37.92 | 36.50 | 37.14 | 37.14 | 996,300 |
13 Dec 2022 | 36.64 | 37.68 | 36.02 | 37.07 | 37.07 | 1,327,500 |
12 Dec 2022 | 33.86 | 34.47 | 33.38 | 34.45 | 34.45 | 748,300 |
09 Dec 2022 | 33.82 | 34.73 | 33.45 | 34.05 | 34.05 | 1,058,300 |
08 Dec 2022 | 35.30 | 35.61 | 33.78 | 33.96 | 33.96 | 5,658,400 |
07 Dec 2022 | 35.98 | 36.11 | 34.90 | 35.05 | 35.05 | 860,700 |
06 Dec 2022 | 37.15 | 37.15 | 35.98 | 36.36 | 36.36 | 553,700 |
05 Dec 2022 | 37.88 | 38.76 | 36.95 | 37.06 | 37.06 | 393,700 |
02 Dec 2022 | 37.54 | 38.42 | 37.29 | 38.19 | 38.19 | 509,600 |
01 Dec 2022 | 37.12 | 38.02 | 37.04 | 37.92 | 37.92 | 947,700 |
30 Nov 2022 | 34.97 | 37.45 | 34.77 | 37.40 | 37.40 | 793,100 |
29 Nov 2022 | 34.51 | 35.55 | 34.49 | 34.81 | 34.81 | 560,100 |
28 Nov 2022 | 34.53 | 35.83 | 34.53 | 34.79 | 34.79 | 531,500 |
25 Nov 2022 | 34.56 | 35.08 | 34.40 | 34.82 | 34.82 | 234,900 |
23 Nov 2022 | 34.25 | 35.14 | 33.92 | 35.04 | 35.04 | 410,600 |
22 Nov 2022 | 33.69 | 34.21 | 32.75 | 34.08 | 34.08 | 591,400 |
21 Nov 2022 | 34.52 | 35.21 | 33.14 | 33.70 | 33.70 | 510,700 |
18 Nov 2022 | 37.14 | 37.50 | 34.64 | 34.81 | 34.81 | 606,500 |
17 Nov 2022 | 35.62 | 37.39 | 35.31 | 36.87 | 36.87 | 624,700 |
16 Nov 2022 | 36.81 | 37.00 | 36.00 | 36.50 | 36.50 | 804,900 |
15 Nov 2022 | 37.55 | 38.43 | 36.87 | 37.26 | 37.26 | 1,047,900 |
14 Nov 2022 | 36.74 | 37.41 | 36.46 | 36.49 | 36.49 | 835,600 |
11 Nov 2022 | 35.50 | 37.60 | 35.20 | 37.48 | 37.48 | 913,300 |
10 Nov 2022 | 34.14 | 36.10 | 34.03 | 35.45 | 35.45 | 1,160,000 |
09 Nov 2022 | 32.12 | 32.40 | 31.45 | 31.85 | 31.85 | 593,700 |
08 Nov 2022 | 33.43 | 33.58 | 31.84 | 32.77 | 32.77 | 725,000 |
07 Nov 2022 | 32.49 | 33.72 | 32.24 | 33.44 | 33.44 | 859,600 |
04 Nov 2022 | 32.74 | 33.24 | 31.50 | 32.19 | 32.19 | 1,271,400 |
03 Nov 2022 | 28.76 | 33.29 | 28.06 | 32.42 | 32.42 | 1,408,400 |
02 Nov 2022 | 30.93 | 31.40 | 29.32 | 29.43 | 29.43 | 979,200 |
01 Nov 2022 | 31.82 | 32.06 | 30.35 | 30.96 | 30.96 | 500,500 |
31 Oct 2022 | 30.72 | 31.47 | 30.40 | 30.93 | 30.93 | 525,500 |
28 Oct 2022 | 30.24 | 31.06 | 29.81 | 30.94 | 30.94 | 426,100 |
27 Oct 2022 | 30.81 | 31.58 | 30.52 | 30.70 | 30.70 | 380,600 |
26 Oct 2022 | 30.61 | 31.96 | 30.55 | 30.74 | 30.74 | 717,300 |
25 Oct 2022 | 29.35 | 31.44 | 29.35 | 31.29 | 31.29 | 501,400 |
24 Oct 2022 | 29.38 | 29.41 | 28.32 | 29.19 | 29.19 | 282,800 |
21 Oct 2022 | 28.51 | 29.41 | 28.03 | 29.37 | 29.37 | 337,500 |
20 Oct 2022 | 28.79 | 29.72 | 28.59 | 28.64 | 28.64 | 401,000 |
19 Oct 2022 | 28.69 | 29.26 | 28.40 | 28.81 | 28.81 | 430,700 |
18 Oct 2022 | 30.11 | 30.50 | 28.42 | 28.91 | 28.91 | 596,800 |
17 Oct 2022 | 27.83 | 29.35 | 27.83 | 29.01 | 29.01 | 1,200,400 |
14 Oct 2022 | 28.92 | 29.18 | 26.81 | 27.02 | 27.02 | 464,100 |
13 Oct 2022 | 27.43 | 28.63 | 26.21 | 28.10 | 28.10 | 462,100 |
12 Oct 2022 | 28.13 | 28.96 | 27.85 | 28.81 | 28.81 | 482,800 |
11 Oct 2022 | 29.34 | 29.51 | 27.92 | 28.14 | 28.14 | 757,600 |
10 Oct 2022 | 29.56 | 29.82 | 28.81 | 29.38 | 29.38 | 577,400 |
07 Oct 2022 | 29.95 | 30.22 | 28.98 | 29.27 | 29.27 | 603,400 |
06 Oct 2022 | 30.11 | 31.16 | 29.91 | 30.61 | 30.61 | 472,100 |
05 Oct 2022 | 30.66 | 30.86 | 29.56 | 30.13 | 30.13 | 775,600 |
04 Oct 2022 | 30.61 | 31.60 | 30.51 | 31.55 | 31.55 | 417,900 |
03 Oct 2022 | 29.10 | 29.70 | 27.94 | 29.51 | 29.51 | 544,000 |
30 Sept 2022 | 29.28 | 29.82 | 28.59 | 28.63 | 28.63 | 872,300 |
29 Sept 2022 | 29.26 | 29.45 | 28.46 | 29.26 | 29.26 | 556,400 |
28 Sept 2022 | 29.19 | 30.03 | 29.08 | 29.83 | 29.83 | 676,400 |
27 Sept 2022 | 29.95 | 30.30 | 28.87 | 29.07 | 29.07 | 503,100 |
26 Sept 2022 | 29.10 | 30.20 | 28.92 | 29.27 | 29.27 | 691,200 |
23 Sept 2022 | 30.17 | 30.28 | 28.66 | 29.54 | 29.54 | 867,500 |
22 Sept 2022 | 31.07 | 31.45 | 30.38 | 30.54 | 30.54 | 427,800 |
21 Sept 2022 | 32.67 | 33.03 | 31.35 | 31.40 | 31.40 | 426,600 |
20 Sept 2022 | 32.43 | 32.86 | 32.19 | 32.39 | 32.39 | 523,900 |
19 Sept 2022 | 34.09 | 34.87 | 32.40 | 33.02 | 33.02 | 892,000 |
16 Sept 2022 | 35.61 | 35.93 | 34.10 | 34.10 | 34.10 | 2,859,600 |
15 Sept 2022 | 35.51 | 37.30 | 35.51 | 36.21 | 36.21 | 894,700 |
14 Sept 2022 | 35.70 | 36.18 | 35.02 | 35.97 | 35.97 | 838,000 |
13 Sept 2022 | 36.04 | 36.50 | 34.96 | 35.87 | 35.87 | 718,200 |
12 Sept 2022 | 38.23 | 38.45 | 36.91 | 37.55 | 37.55 | 755,100 |
09 Sept 2022 | 37.91 | 38.54 | 37.51 | 38.20 | 38.20 | 544,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |