Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 38.32 | 40.29 | 37.91 | 38.54 | 38.54 | 14,335,400 |
02 Feb 2023 | 39.67 | 41.58 | 39.37 | 40.48 | 40.48 | 17,277,900 |
01 Feb 2023 | 37.08 | 38.65 | 36.71 | 38.24 | 38.24 | 11,213,100 |
31 Jan 2023 | 35.96 | 37.29 | 35.74 | 37.21 | 37.21 | 9,242,900 |
30 Jan 2023 | 36.74 | 37.16 | 35.35 | 35.53 | 35.53 | 8,977,700 |
27 Jan 2023 | 35.79 | 38.13 | 35.79 | 37.75 | 37.75 | 13,081,300 |
26 Jan 2023 | 37.31 | 37.78 | 35.19 | 35.97 | 35.97 | 9,882,700 |
25 Jan 2023 | 34.45 | 35.95 | 33.88 | 35.70 | 35.70 | 9,114,100 |
24 Jan 2023 | 38.22 | 38.22 | 30.69 | 35.59 | 35.59 | 5,685,800 |
23 Jan 2023 | 35.50 | 36.75 | 35.10 | 36.51 | 36.51 | 9,872,500 |
20 Jan 2023 | 33.68 | 35.62 | 33.29 | 35.38 | 35.38 | 14,001,000 |
19 Jan 2023 | 33.00 | 34.12 | 32.74 | 33.41 | 33.41 | 20,781,200 |
18 Jan 2023 | 37.19 | 37.35 | 35.41 | 35.76 | 35.76 | 17,099,900 |
17 Jan 2023 | 38.07 | 38.30 | 36.01 | 37.12 | 37.12 | 33,311,200 |
13 Jan 2023 | 32.77 | 33.43 | 32.59 | 33.21 | 33.21 | 10,169,400 |
12 Jan 2023 | 32.90 | 33.24 | 32.07 | 33.18 | 33.18 | 10,674,800 |
11 Jan 2023 | 33.00 | 33.50 | 32.24 | 32.90 | 32.90 | 12,662,600 |
10 Jan 2023 | 30.41 | 32.03 | 30.39 | 32.01 | 32.01 | 10,156,900 |
09 Jan 2023 | 29.41 | 31.33 | 29.41 | 30.77 | 30.77 | 18,246,700 |
06 Jan 2023 | 30.21 | 30.68 | 28.77 | 28.88 | 28.88 | 14,429,600 |
05 Jan 2023 | 28.83 | 30.10 | 28.50 | 29.98 | 29.98 | 13,696,500 |
04 Jan 2023 | 28.59 | 29.05 | 27.76 | 29.04 | 29.04 | 11,799,100 |
03 Jan 2023 | 28.91 | 29.62 | 27.24 | 27.85 | 27.85 | 13,439,400 |
30 Dec 2022 | 26.46 | 28.54 | 26.46 | 28.46 | 28.46 | 15,840,700 |
29 Dec 2022 | 26.61 | 27.44 | 26.19 | 27.09 | 27.09 | 11,301,200 |
28 Dec 2022 | 26.17 | 26.58 | 25.59 | 26.16 | 26.16 | 9,948,900 |
27 Dec 2022 | 26.22 | 26.73 | 25.46 | 26.33 | 26.33 | 11,084,000 |
23 Dec 2022 | 26.31 | 26.78 | 25.32 | 26.75 | 26.75 | 10,774,500 |
22 Dec 2022 | 27.61 | 27.89 | 25.70 | 26.43 | 26.43 | 12,842,900 |
21 Dec 2022 | 27.04 | 28.39 | 26.78 | 28.09 | 28.09 | 12,505,000 |
20 Dec 2022 | 27.01 | 28.21 | 26.80 | 27.58 | 27.58 | 11,905,700 |
19 Dec 2022 | 27.59 | 27.64 | 26.23 | 27.19 | 27.19 | 13,155,600 |
16 Dec 2022 | 27.60 | 27.89 | 26.60 | 27.62 | 27.62 | 21,720,600 |
15 Dec 2022 | 29.35 | 29.80 | 26.85 | 27.91 | 27.91 | 40,121,100 |
14 Dec 2022 | 32.10 | 33.75 | 31.78 | 33.13 | 33.13 | 13,499,500 |
13 Dec 2022 | 35.00 | 35.37 | 31.27 | 32.25 | 32.25 | 16,276,800 |
12 Dec 2022 | 31.84 | 33.61 | 31.65 | 33.32 | 33.32 | 13,501,400 |
09 Dec 2022 | 31.85 | 32.51 | 31.44 | 31.65 | 31.65 | 7,860,200 |
08 Dec 2022 | 30.91 | 31.99 | 30.05 | 31.93 | 31.93 | 8,847,300 |
07 Dec 2022 | 30.47 | 31.04 | 30.14 | 30.77 | 30.77 | 8,244,900 |
06 Dec 2022 | 31.36 | 31.59 | 30.29 | 30.65 | 30.65 | 10,188,300 |
05 Dec 2022 | 33.69 | 34.69 | 31.13 | 31.24 | 31.24 | 11,567,500 |
02 Dec 2022 | 31.83 | 34.01 | 31.71 | 33.99 | 33.99 | 15,831,100 |
01 Dec 2022 | 32.13 | 33.58 | 31.53 | 33.39 | 33.39 | 15,946,100 |
30 Nov 2022 | 29.84 | 31.83 | 29.81 | 31.77 | 31.77 | 15,477,400 |
29 Nov 2022 | 31.45 | 31.59 | 29.67 | 29.83 | 29.83 | 11,417,500 |
28 Nov 2022 | 31.31 | 31.72 | 30.81 | 30.88 | 30.88 | 12,423,300 |
25 Nov 2022 | 31.50 | 31.93 | 31.29 | 31.76 | 31.76 | 4,046,800 |
23 Nov 2022 | 31.22 | 32.19 | 31.16 | 32.00 | 32.00 | 11,847,900 |
22 Nov 2022 | 30.61 | 31.12 | 29.72 | 30.84 | 30.84 | 11,601,500 |
21 Nov 2022 | 31.37 | 31.48 | 29.46 | 30.77 | 30.77 | 16,315,500 |
18 Nov 2022 | 33.08 | 33.13 | 31.08 | 31.72 | 31.72 | 11,037,100 |
17 Nov 2022 | 33.37 | 33.44 | 31.91 | 32.53 | 32.53 | 14,114,100 |
16 Nov 2022 | 36.07 | 36.20 | 34.31 | 34.41 | 34.41 | 13,179,300 |
15 Nov 2022 | 37.34 | 38.68 | 36.37 | 36.73 | 36.73 | 16,314,300 |
14 Nov 2022 | 36.15 | 36.93 | 34.84 | 35.60 | 35.60 | 13,073,100 |
11 Nov 2022 | 34.00 | 36.90 | 33.06 | 36.74 | 36.74 | 21,854,500 |
10 Nov 2022 | 33.33 | 33.80 | 31.28 | 33.73 | 33.73 | 25,224,500 |
09 Nov 2022 | 35.31 | 36.75 | 30.68 | 30.92 | 30.92 | 46,247,300 |
08 Nov 2022 | 39.64 | 40.95 | 38.70 | 39.14 | 39.14 | 15,155,600 |
07 Nov 2022 | 39.96 | 40.54 | 37.85 | 39.82 | 39.82 | 16,341,500 |
04 Nov 2022 | 45.06 | 45.59 | 39.54 | 40.58 | 40.58 | 16,634,900 |
03 Nov 2022 | 42.10 | 45.83 | 42.07 | 43.30 | 43.30 | 13,460,800 |
02 Nov 2022 | 44.08 | 45.55 | 42.71 | 42.87 | 42.87 | 10,591,000 |
01 Nov 2022 | 45.51 | 46.94 | 44.24 | 44.31 | 44.31 | 8,403,600 |
31 Oct 2022 | 45.48 | 45.90 | 43.97 | 44.74 | 44.74 | 10,325,500 |
28 Oct 2022 | 46.17 | 46.73 | 45.22 | 45.78 | 45.78 | 9,221,300 |
27 Oct 2022 | 45.55 | 46.90 | 44.73 | 46.50 | 46.50 | 11,431,900 |
26 Oct 2022 | 45.82 | 47.67 | 45.27 | 45.50 | 45.50 | 17,120,000 |
25 Oct 2022 | 43.54 | 45.85 | 43.21 | 45.71 | 45.71 | 19,444,400 |
24 Oct 2022 | 41.80 | 42.30 | 40.41 | 41.85 | 41.85 | 11,460,600 |
21 Oct 2022 | 41.51 | 43.39 | 40.91 | 42.81 | 42.81 | 16,932,900 |
20 Oct 2022 | 41.24 | 43.32 | 41.24 | 42.57 | 42.57 | 16,379,000 |
19 Oct 2022 | 42.09 | 43.15 | 41.10 | 41.44 | 41.44 | 16,168,300 |
18 Oct 2022 | 43.03 | 44.30 | 42.31 | 43.38 | 43.38 | 34,742,000 |
17 Oct 2022 | 41.20 | 43.66 | 40.51 | 42.61 | 42.61 | 71,231,000 |
14 Oct 2022 | 38.70 | 39.19 | 35.48 | 35.56 | 35.56 | 14,748,400 |
13 Oct 2022 | 35.42 | 38.11 | 34.11 | 37.92 | 37.92 | 28,731,600 |
12 Oct 2022 | 34.45 | 37.70 | 34.45 | 37.19 | 37.19 | 24,981,200 |
11 Oct 2022 | 33.70 | 35.60 | 33.20 | 34.56 | 34.56 | 21,176,500 |
10 Oct 2022 | 34.71 | 35.89 | 33.91 | 35.40 | 35.40 | 12,815,100 |
07 Oct 2022 | 37.95 | 38.06 | 34.42 | 34.82 | 34.82 | 20,549,600 |
06 Oct 2022 | 38.40 | 39.81 | 37.57 | 39.15 | 39.15 | 15,304,500 |
05 Oct 2022 | 37.96 | 38.49 | 36.76 | 38.00 | 38.00 | 14,085,200 |
04 Oct 2022 | 37.75 | 39.15 | 37.36 | 38.68 | 38.68 | 18,832,000 |
03 Oct 2022 | 34.89 | 36.67 | 33.60 | 36.41 | 36.41 | 21,713,000 |
30 Sept 2022 | 34.98 | 36.81 | 34.81 | 35.84 | 35.84 | 12,784,200 |
29 Sept 2022 | 37.26 | 37.41 | 35.31 | 35.38 | 35.38 | 14,100,200 |
28 Sept 2022 | 36.93 | 38.59 | 36.56 | 38.04 | 38.04 | 15,877,100 |
27 Sept 2022 | 36.66 | 38.08 | 36.03 | 36.59 | 36.59 | 21,989,600 |
26 Sept 2022 | 36.28 | 37.95 | 35.48 | 35.55 | 35.55 | 25,436,700 |
23 Sept 2022 | 34.55 | 35.58 | 33.56 | 35.54 | 35.54 | 15,492,500 |
22 Sept 2022 | 35.44 | 36.14 | 34.90 | 35.26 | 35.26 | 14,895,500 |
21 Sept 2022 | 36.66 | 37.77 | 35.77 | 35.81 | 35.81 | 15,884,700 |
20 Sept 2022 | 36.85 | 37.59 | 36.26 | 36.41 | 36.41 | 15,256,000 |
19 Sept 2022 | 38.96 | 39.04 | 36.84 | 37.11 | 37.11 | 17,794,500 |
16 Sept 2022 | 41.92 | 41.92 | 38.81 | 39.50 | 39.50 | 50,198,200 |
15 Sept 2022 | 44.46 | 47.05 | 42.01 | 43.50 | 43.50 | 32,722,100 |
14 Sept 2022 | 43.45 | 45.92 | 42.54 | 45.07 | 45.07 | 18,469,700 |
13 Sept 2022 | 44.00 | 45.21 | 43.23 | 43.87 | 43.87 | 16,857,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |