Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 46.21 | 46.35 | 45.74 | 45.91 | 45.91 | 7,336,500 |
26 Jan 2023 | 46.26 | 46.38 | 45.83 | 46.35 | 46.35 | 4,858,300 |
25 Jan 2023 | 45.51 | 46.13 | 45.44 | 46.12 | 46.12 | 5,050,300 |
24 Jan 2023 | 45.84 | 45.95 | 45.44 | 45.84 | 45.84 | 6,100,900 |
23 Jan 2023 | 45.62 | 46.07 | 45.56 | 45.85 | 45.85 | 5,085,100 |
20 Jan 2023 | 45.54 | 45.71 | 45.01 | 45.62 | 45.62 | 5,414,400 |
19 Jan 2023 | 44.79 | 45.81 | 44.79 | 45.46 | 45.46 | 7,546,100 |
18 Jan 2023 | 46.05 | 46.17 | 45.01 | 45.09 | 45.09 | 6,572,500 |
17 Jan 2023 | 46.47 | 46.55 | 45.99 | 46.04 | 46.04 | 6,707,500 |
13 Jan 2023 | 46.75 | 46.79 | 46.27 | 46.53 | 46.53 | 6,060,100 |
12 Jan 2023 | 45.85 | 46.73 | 45.76 | 46.71 | 46.71 | 10,165,500 |
11 Jan 2023 | 46.19 | 46.19 | 44.35 | 45.81 | 45.81 | 11,767,200 |
10 Jan 2023 | 45.70 | 46.19 | 45.59 | 46.06 | 46.06 | 5,892,300 |
09 Jan 2023 | 46.43 | 46.47 | 45.57 | 45.59 | 45.59 | 7,688,400 |
06 Jan 2023 | 46.15 | 46.37 | 45.47 | 46.33 | 46.33 | 8,980,600 |
05 Jan 2023 | 46.31 | 46.55 | 45.68 | 45.76 | 45.76 | 6,346,200 |
04 Jan 2023 | 46.41 | 46.68 | 46.05 | 46.50 | 46.50 | 6,197,600 |
03 Jan 2023 | 46.48 | 46.74 | 45.76 | 46.01 | 46.01 | 6,282,700 |
30 Dec 2022 | 46.19 | 46.42 | 45.87 | 46.27 | 46.27 | 3,223,800 |
29 Dec 2022 | 46.05 | 46.70 | 45.86 | 46.35 | 46.35 | 3,282,400 |
28 Dec 2022 | 46.41 | 46.78 | 45.76 | 45.78 | 45.78 | 3,662,700 |
27 Dec 2022 | 46.19 | 46.46 | 45.89 | 46.24 | 46.24 | 2,836,500 |
23 Dec 2022 | 46.00 | 46.18 | 45.78 | 46.06 | 46.06 | 4,026,200 |
22 Dec 2022 | 45.84 | 46.16 | 45.38 | 46.15 | 46.15 | 4,236,600 |
21 Dec 2022 | 46.05 | 46.63 | 45.94 | 46.08 | 46.08 | 6,220,000 |
20 Dec 2022 | 45.79 | 46.03 | 45.57 | 45.84 | 45.84 | 4,403,200 |
19 Dec 2022 | 45.77 | 46.04 | 45.47 | 45.80 | 45.80 | 6,134,700 |
16 Dec 2022 | 45.82 | 46.11 | 45.29 | 45.81 | 45.81 | 12,154,700 |
15 Dec 2022 | 46.50 | 46.80 | 46.02 | 46.32 | 46.32 | 8,374,400 |
14 Dec 2022 | 47.20 | 47.61 | 46.78 | 47.18 | 47.18 | 7,322,100 |
13 Dec 2022 | 47.78 | 47.95 | 47.02 | 47.20 | 47.20 | 8,670,700 |
12 Dec 2022 | 46.30 | 47.17 | 46.18 | 47.13 | 47.13 | 6,350,500 |
09 Dec 2022 | 46.12 | 46.56 | 45.95 | 46.23 | 46.23 | 7,863,600 |
08 Dec 2022 | 45.72 | 46.39 | 45.52 | 46.32 | 46.32 | 5,930,100 |
07 Dec 2022 | 45.53 | 45.91 | 45.34 | 45.63 | 45.63 | 5,077,100 |
06 Dec 2022 | 45.31 | 45.54 | 44.81 | 45.16 | 45.16 | 4,515,400 |
05 Dec 2022 | 46.13 | 46.35 | 45.37 | 45.42 | 45.42 | 5,236,100 |
02 Dec 2022 | 45.80 | 46.76 | 45.65 | 46.60 | 46.60 | 7,148,100 |
01 Dec 2022 | 45.50 | 46.22 | 45.33 | 46.12 | 46.12 | 6,277,900 |
30 Nov 2022 | 44.54 | 45.32 | 44.26 | 45.27 | 45.27 | 9,665,300 |
29 Nov 2022 | 43.87 | 44.65 | 43.84 | 44.50 | 44.50 | 5,548,500 |
28 Nov 2022 | 44.00 | 44.42 | 43.62 | 43.79 | 43.79 | 3,661,300 |
25 Nov 2022 | 44.08 | 44.29 | 44.00 | 44.15 | 44.15 | 1,313,200 |
23 Nov 2022 | 43.71 | 43.97 | 43.44 | 43.89 | 43.89 | 3,264,300 |
22 Nov 2022 | 43.04 | 43.66 | 42.73 | 43.54 | 43.54 | 5,299,300 |
21 Nov 2022 | 42.95 | 43.34 | 42.90 | 42.94 | 42.94 | 4,082,200 |
18 Nov 2022 | 42.64 | 43.18 | 42.49 | 42.96 | 42.96 | 4,943,700 |
17 Nov 2022 | 42.50 | 42.57 | 41.93 | 42.20 | 42.20 | 3,875,100 |
16 Nov 2022 | 42.51 | 43.15 | 42.51 | 42.98 | 42.98 | 5,250,700 |
15 Nov 2022 | 42.60 | 42.88 | 41.89 | 42.42 | 42.42 | 4,696,500 |
14 Nov 2022 | 42.44 | 42.85 | 42.23 | 42.24 | 42.24 | 7,574,900 |
11 Nov 2022 | 43.75 | 43.93 | 40.95 | 42.52 | 42.52 | 10,478,700 |
10 Nov 2022 | 43.43 | 43.87 | 43.12 | 43.76 | 43.76 | 7,615,700 |
09 Nov 2022 | 41.99 | 42.81 | 41.70 | 42.06 | 42.06 | 6,168,700 |
08 Nov 2022 | 41.84 | 42.26 | 41.28 | 41.92 | 41.92 | 4,950,900 |
07 Nov 2022 | 41.83 | 42.24 | 41.78 | 41.96 | 41.96 | 6,261,500 |
04 Nov 2022 | 42.04 | 42.29 | 40.96 | 41.59 | 41.59 | 5,918,100 |
03 Nov 2022 | 41.60 | 41.69 | 40.93 | 41.53 | 41.53 | 5,802,400 |
02 Nov 2022 | 42.53 | 43.73 | 41.92 | 41.93 | 41.93 | 12,423,900 |
01 Nov 2022 | 42.67 | 43.17 | 41.90 | 42.76 | 42.76 | 7,741,800 |
31 Oct 2022 | 43.09 | 43.33 | 42.72 | 43.11 | 43.11 | 8,635,800 |
28 Oct 2022 | 41.70 | 43.17 | 41.54 | 43.16 | 43.16 | 11,131,100 |
27 Oct 2022 | 41.81 | 41.92 | 41.10 | 41.58 | 41.58 | 7,599,800 |
26 Oct 2022 | 41.96 | 42.68 | 41.32 | 41.79 | 41.79 | 22,187,900 |
25 Oct 2022 | 40.99 | 41.55 | 40.89 | 41.30 | 41.30 | 12,578,200 |
24 Oct 2022 | 40.96 | 41.12 | 40.58 | 40.98 | 40.98 | 12,287,200 |
21 Oct 2022 | 40.23 | 40.66 | 39.52 | 40.57 | 40.57 | 8,690,800 |
20 Oct 2022 | 41.03 | 41.12 | 40.15 | 40.23 | 40.23 | 4,851,800 |
19 Oct 2022 | 40.73 | 41.00 | 40.35 | 40.96 | 40.96 | 7,064,600 |
18 Oct 2022 | 42.21 | 42.37 | 40.81 | 41.08 | 41.08 | 7,189,800 |
17 Oct 2022 | 40.37 | 41.01 | 40.31 | 40.86 | 40.86 | 6,901,200 |
14 Oct 2022 | 40.65 | 40.93 | 39.69 | 39.98 | 39.98 | 7,765,300 |
13 Oct 2022 | 38.97 | 40.79 | 38.79 | 40.35 | 40.35 | 9,527,500 |
12 Oct 2022 | 39.71 | 39.85 | 39.29 | 39.60 | 39.60 | 5,625,600 |
11 Oct 2022 | 39.68 | 40.09 | 38.96 | 39.56 | 39.56 | 6,475,900 |
10 Oct 2022 | 40.03 | 40.24 | 39.52 | 39.64 | 39.64 | 5,682,900 |
07 Oct 2022 | 40.27 | 40.43 | 39.60 | 39.76 | 39.76 | 9,642,900 |
06 Oct 2022 | 41.18 | 41.30 | 40.59 | 40.65 | 40.65 | 4,657,500 |
05 Oct 2022 | 40.60 | 41.57 | 40.57 | 41.30 | 41.30 | 4,868,500 |
04 Oct 2022 | 40.37 | 41.04 | 40.03 | 41.03 | 41.03 | 5,953,800 |
03 Oct 2022 | 39.21 | 39.98 | 38.94 | 39.88 | 39.88 | 6,290,600 |
30 Sept 2022 | 39.40 | 39.99 | 38.70 | 38.73 | 38.73 | 10,030,400 |
29 Sept 2022 | 38.92 | 39.49 | 38.54 | 39.34 | 39.34 | 7,292,100 |
28 Sept 2022 | 38.46 | 39.42 | 38.22 | 39.13 | 39.13 | 7,736,100 |
27 Sept 2022 | 38.71 | 38.80 | 37.74 | 38.14 | 38.14 | 6,491,900 |
26 Sept 2022 | 38.70 | 38.89 | 38.03 | 38.36 | 38.36 | 5,123,500 |
23 Sept 2022 | 38.88 | 39.08 | 38.24 | 38.90 | 38.90 | 6,221,900 |
22 Sept 2022 | 39.55 | 39.70 | 39.13 | 39.30 | 39.30 | 4,690,700 |
21 Sept 2022 | 40.56 | 40.86 | 39.75 | 39.76 | 39.76 | 6,253,200 |
20 Sept 2022 | 40.89 | 41.03 | 40.01 | 40.43 | 40.43 | 6,257,100 |
19 Sept 2022 | 41.39 | 41.43 | 40.53 | 41.18 | 41.18 | 7,854,100 |
16 Sept 2022 | 42.02 | 42.02 | 41.07 | 41.70 | 41.70 | 10,650,800 |
15 Sept 2022 | 42.22 | 42.75 | 42.11 | 42.20 | 42.20 | 6,684,500 |
14 Sept 2022 | 42.20 | 42.41 | 41.73 | 42.07 | 42.07 | 5,768,500 |
13 Sept 2022 | 42.56 | 42.80 | 42.14 | 42.18 | 42.18 | 6,253,300 |
12 Sept 2022 | 43.12 | 43.52 | 42.90 | 43.46 | 43.46 | 7,514,700 |
09 Sept 2022 | 42.80 | 43.16 | 42.64 | 42.94 | 42.94 | 4,423,500 |
08 Sept 2022 | 41.19 | 42.73 | 41.07 | 42.71 | 42.71 | 9,980,900 |
07 Sept 2022 | 40.31 | 41.59 | 40.28 | 41.47 | 41.47 | 5,012,000 |
06 Sept 2022 | 40.68 | 40.70 | 40.23 | 40.38 | 40.38 | 5,416,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |