Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 47.95 | 48.36 | 47.86 | 48.01 | 48.01 | 5,678,164 |
06 Feb 2023 | 48.44 | 48.70 | 48.08 | 48.20 | 48.20 | 6,167,232 |
03 Feb 2023 | 47.69 | 48.02 | 47.34 | 47.91 | 47.91 | 11,000,349 |
02 Feb 2023 | 49.41 | 49.41 | 48.57 | 48.85 | 48.85 | 8,169,398 |
01 Feb 2023 | 49.98 | 50.04 | 49.54 | 49.55 | 49.55 | 7,138,657 |
31 Jan 2023 | 49.60 | 49.89 | 49.28 | 49.38 | 49.38 | 7,053,380 |
30 Jan 2023 | 49.11 | 49.57 | 49.07 | 49.23 | 49.23 | 5,164,802 |
27 Jan 2023 | 50.17 | 50.21 | 49.49 | 49.54 | 49.54 | 7,342,731 |
25 Jan 2023 | 49.69 | 49.69 | 49.23 | 49.24 | 49.24 | 6,326,037 |
24 Jan 2023 | 49.70 | 49.96 | 49.59 | 49.71 | 49.71 | 6,310,926 |
23 Jan 2023 | 49.65 | 49.86 | 49.29 | 49.40 | 49.40 | 6,668,982 |
20 Jan 2023 | 49.70 | 50.09 | 49.41 | 49.95 | 49.95 | 14,265,513 |
19 Jan 2023 | 48.98 | 49.88 | 48.93 | 49.68 | 49.68 | 9,277,173 |
18 Jan 2023 | 48.70 | 49.08 | 48.57 | 49.08 | 49.08 | 10,719,741 |
17 Jan 2023 | 48.85 | 49.14 | 48.78 | 49.14 | 49.14 | 8,822,699 |
16 Jan 2023 | 49.81 | 50.00 | 49.36 | 49.69 | 49.69 | 7,479,954 |
13 Jan 2023 | 49.25 | 49.94 | 49.25 | 49.64 | 49.64 | 8,519,896 |
12 Jan 2023 | 49.00 | 49.50 | 48.72 | 49.38 | 49.38 | 8,825,502 |
11 Jan 2023 | 48.65 | 48.93 | 48.49 | 48.51 | 48.51 | 7,432,150 |
10 Jan 2023 | 47.58 | 48.05 | 47.52 | 47.80 | 47.80 | 5,653,577 |
09 Jan 2023 | 48.00 | 48.43 | 47.88 | 48.00 | 48.00 | 5,757,435 |
06 Jan 2023 | 47.11 | 47.78 | 46.96 | 47.51 | 47.51 | 8,106,986 |
05 Jan 2023 | 45.98 | 46.24 | 45.68 | 46.05 | 46.05 | 7,536,105 |
04 Jan 2023 | 45.30 | 46.18 | 45.25 | 46.04 | 46.04 | 7,802,250 |
03 Jan 2023 | 46.10 | 46.10 | 44.93 | 45.33 | 45.33 | 4,480,991 |
30 Dec 2022 | 46.04 | 46.20 | 45.63 | 45.63 | 45.63 | 4,860,668 |
29 Dec 2022 | 45.97 | 46.14 | 45.72 | 45.79 | 45.79 | 5,380,212 |
28 Dec 2022 | 46.43 | 46.77 | 46.35 | 46.53 | 46.53 | 5,521,740 |
23 Dec 2022 | 45.97 | 46.30 | 45.77 | 46.16 | 46.16 | 3,886,208 |
22 Dec 2022 | 46.65 | 46.77 | 46.10 | 46.25 | 46.25 | 7,515,608 |
21 Dec 2022 | 46.02 | 46.47 | 45.65 | 46.33 | 46.33 | 8,259,505 |
20 Dec 2022 | 45.48 | 45.79 | 45.10 | 45.26 | 45.26 | 7,289,127 |
19 Dec 2022 | 45.51 | 46.33 | 45.33 | 45.99 | 45.99 | 4,387,717 |
16 Dec 2022 | 45.75 | 46.59 | 45.62 | 45.67 | 45.67 | 20,995,767 |
15 Dec 2022 | 45.83 | 46.39 | 45.55 | 45.94 | 45.94 | 9,333,481 |
14 Dec 2022 | 46.18 | 46.44 | 45.63 | 46.31 | 46.31 | 9,705,807 |
13 Dec 2022 | 46.99 | 47.12 | 45.94 | 46.08 | 46.08 | 9,277,609 |
12 Dec 2022 | 46.98 | 47.11 | 46.66 | 46.79 | 46.79 | 6,647,627 |
09 Dec 2022 | 46.83 | 47.72 | 46.69 | 47.48 | 47.48 | 10,228,523 |
08 Dec 2022 | 46.35 | 46.86 | 46.20 | 46.23 | 46.23 | 8,678,562 |
07 Dec 2022 | 46.74 | 47.21 | 46.60 | 46.60 | 46.60 | 11,541,069 |
06 Dec 2022 | 46.42 | 47.11 | 46.36 | 46.56 | 46.56 | 9,290,375 |
05 Dec 2022 | 46.50 | 47.26 | 46.49 | 46.81 | 46.81 | 10,053,784 |
02 Dec 2022 | 45.91 | 46.52 | 45.64 | 45.76 | 45.76 | 11,869,505 |
01 Dec 2022 | 46.20 | 46.69 | 46.17 | 46.48 | 46.48 | 8,645,286 |
30 Nov 2022 | 45.15 | 45.78 | 44.98 | 45.52 | 45.52 | 19,611,144 |
29 Nov 2022 | 43.99 | 45.17 | 43.96 | 44.82 | 44.82 | 9,429,285 |
28 Nov 2022 | 43.72 | 43.92 | 43.21 | 43.89 | 43.89 | 7,480,357 |
25 Nov 2022 | 44.35 | 44.41 | 44.00 | 44.20 | 44.20 | 5,597,690 |
24 Nov 2022 | 44.60 | 44.72 | 44.40 | 44.55 | 44.55 | 6,643,623 |
23 Nov 2022 | 44.15 | 44.28 | 43.74 | 43.92 | 43.92 | 5,361,231 |
22 Nov 2022 | 43.40 | 43.74 | 43.19 | 43.48 | 43.48 | 8,576,924 |
21 Nov 2022 | 44.06 | 44.14 | 42.86 | 42.95 | 42.95 | 8,744,648 |
18 Nov 2022 | 43.75 | 44.13 | 43.59 | 43.94 | 43.94 | 13,079,162 |
17 Nov 2022 | 43.61 | 44.00 | 43.57 | 43.80 | 43.80 | 11,486,512 |
16 Nov 2022 | 44.10 | 44.56 | 44.04 | 44.45 | 44.45 | 10,696,230 |
15 Nov 2022 | 43.25 | 43.97 | 43.18 | 43.94 | 43.94 | 9,882,482 |
14 Nov 2022 | 43.65 | 44.48 | 43.50 | 44.01 | 44.01 | 19,335,785 |
11 Nov 2022 | 41.50 | 42.20 | 41.32 | 42.09 | 42.09 | 16,330,080 |
10 Nov 2022 | 40.54 | 40.82 | 40.38 | 40.56 | 40.56 | 7,642,987 |
09 Nov 2022 | 40.90 | 41.34 | 40.71 | 41.18 | 41.18 | 9,795,001 |
08 Nov 2022 | 40.70 | 40.77 | 40.20 | 40.35 | 40.35 | 7,078,905 |
07 Nov 2022 | 40.14 | 40.54 | 39.65 | 40.48 | 40.48 | 12,173,004 |
04 Nov 2022 | 38.16 | 38.79 | 38.08 | 38.56 | 38.56 | 8,384,703 |
03 Nov 2022 | 37.99 | 38.26 | 37.83 | 37.98 | 37.98 | 10,304,809 |
02 Nov 2022 | 38.80 | 39.55 | 38.71 | 39.24 | 39.24 | 13,308,602 |
01 Nov 2022 | 37.46 | 38.42 | 37.40 | 38.42 | 38.42 | 9,094,921 |
31 Oct 2022 | 37.08 | 37.56 | 36.93 | 37.36 | 37.36 | 13,078,724 |
28 Oct 2022 | 38.63 | 38.68 | 37.35 | 37.48 | 37.48 | 12,670,938 |
27 Oct 2022 | 39.42 | 39.71 | 39.10 | 39.46 | 39.46 | 7,888,837 |
26 Oct 2022 | 38.75 | 38.83 | 38.36 | 38.54 | 38.54 | 7,826,578 |
25 Oct 2022 | 38.99 | 39.26 | 38.28 | 38.50 | 38.50 | 8,839,939 |
24 Oct 2022 | 39.47 | 39.80 | 38.88 | 39.06 | 39.06 | 9,358,628 |
21 Oct 2022 | 38.41 | 38.60 | 38.01 | 38.07 | 38.07 | 13,750,667 |
20 Oct 2022 | 38.60 | 39.02 | 38.13 | 38.35 | 38.35 | 13,657,771 |
19 Oct 2022 | 39.35 | 39.59 | 39.01 | 39.25 | 39.25 | 7,334,568 |
18 Oct 2022 | 39.80 | 39.86 | 39.24 | 39.63 | 39.63 | 7,806,149 |
17 Oct 2022 | 39.09 | 39.26 | 38.67 | 39.09 | 39.09 | 7,633,835 |
14 Oct 2022 | 39.83 | 40.22 | 39.75 | 40.02 | 40.02 | 8,730,980 |
13 Oct 2022 | 39.30 | 39.62 | 39.03 | 39.23 | 39.23 | 8,255,474 |
12 Oct 2022 | 39.99 | 40.09 | 39.38 | 39.54 | 39.54 | 9,175,727 |
11 Oct 2022 | 40.75 | 40.85 | 39.92 | 39.92 | 39.92 | 8,779,440 |
10 Oct 2022 | 39.82 | 40.24 | 39.76 | 40.07 | 40.07 | 7,780,582 |
07 Oct 2022 | 40.27 | 40.57 | 40.06 | 40.06 | 40.06 | 7,933,706 |
06 Oct 2022 | 40.49 | 40.83 | 40.21 | 40.76 | 40.76 | 8,714,047 |
05 Oct 2022 | 40.81 | 40.83 | 40.03 | 40.50 | 40.50 | 12,182,066 |
04 Oct 2022 | 39.65 | 40.15 | 39.37 | 40.07 | 40.07 | 11,311,429 |
03 Oct 2022 | 39.04 | 39.14 | 38.44 | 38.60 | 38.60 | 9,151,827 |
30 Sept 2022 | 38.84 | 39.04 | 38.45 | 38.52 | 38.52 | 15,119,668 |
29 Sept 2022 | 38.18 | 38.51 | 38.01 | 38.17 | 38.17 | 11,073,502 |
28 Sept 2022 | 37.90 | 38.16 | 37.15 | 37.25 | 37.25 | 13,346,493 |
27 Sept 2022 | 36.71 | 37.20 | 36.65 | 37.20 | 37.20 | 13,355,205 |
26 Sept 2022 | 37.18 | 37.18 | 36.20 | 36.20 | 36.20 | 15,642,244 |
23 Sept 2022 | 38.65 | 38.77 | 37.91 | 38.17 | 38.17 | 14,658,977 |
21 Sept 2022 | 38.45 | 38.57 | 37.96 | 37.96 | 37.96 | 10,894,171 |
20 Sept 2022 | 38.58 | 39.18 | 38.33 | 39.18 | 39.18 | 9,899,024 |
19 Sept 2022 | 38.06 | 38.37 | 37.81 | 37.81 | 37.81 | 6,836,174 |
16 Sept 2022 | 38.30 | 38.45 | 37.81 | 38.04 | 38.04 | 21,333,705 |
15 Sept 2022 | 38.62 | 39.16 | 38.51 | 38.74 | 38.74 | 10,946,060 |
14 Sept 2022 | 38.60 | 38.96 | 38.42 | 38.60 | 38.60 | 9,185,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |