Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 47.17 | 48.77 | 46.35 | 48.56 | 48.56 | 1,484,473 |
06 Feb 2023 | 47.36 | 48.14 | 46.74 | 47.46 | 47.46 | 4,557,700 |
03 Feb 2023 | 50.93 | 50.94 | 48.24 | 48.45 | 48.45 | 6,381,200 |
02 Feb 2023 | 52.12 | 53.26 | 49.46 | 52.57 | 52.57 | 10,456,600 |
01 Feb 2023 | 49.90 | 52.11 | 48.49 | 51.41 | 51.41 | 14,189,800 |
31 Jan 2023 | 52.51 | 54.60 | 52.51 | 54.12 | 54.12 | 6,585,800 |
30 Jan 2023 | 52.63 | 53.51 | 52.12 | 52.40 | 52.40 | 5,039,400 |
27 Jan 2023 | 51.42 | 54.13 | 51.16 | 53.66 | 53.66 | 4,175,500 |
26 Jan 2023 | 51.30 | 51.87 | 50.62 | 51.78 | 51.78 | 2,847,400 |
25 Jan 2023 | 50.00 | 51.27 | 49.44 | 50.54 | 50.54 | 2,865,200 |
24 Jan 2023 | 51.67 | 52.38 | 50.71 | 50.85 | 50.85 | 2,469,300 |
23 Jan 2023 | 50.78 | 52.29 | 50.56 | 52.07 | 52.07 | 3,649,100 |
20 Jan 2023 | 48.51 | 50.90 | 48.17 | 50.42 | 50.42 | 4,021,500 |
19 Jan 2023 | 46.30 | 47.96 | 46.16 | 47.84 | 47.84 | 2,394,700 |
18 Jan 2023 | 47.80 | 48.57 | 46.75 | 47.21 | 47.21 | 3,401,800 |
17 Jan 2023 | 46.16 | 47.79 | 45.79 | 47.29 | 47.29 | 4,308,000 |
13 Jan 2023 | 45.47 | 46.35 | 45.30 | 46.13 | 46.13 | 2,971,000 |
12 Jan 2023 | 46.06 | 46.40 | 44.33 | 46.06 | 46.06 | 3,011,800 |
11 Jan 2023 | 44.91 | 45.82 | 44.60 | 45.68 | 45.68 | 3,202,900 |
10 Jan 2023 | 44.11 | 44.97 | 43.58 | 44.97 | 44.97 | 3,059,500 |
09 Jan 2023 | 43.24 | 45.92 | 43.24 | 43.87 | 43.87 | 5,451,100 |
06 Jan 2023 | 42.82 | 42.82 | 41.07 | 42.35 | 42.35 | 3,201,100 |
05 Jan 2023 | 42.20 | 42.57 | 41.30 | 42.50 | 42.50 | 3,358,100 |
04 Jan 2023 | 42.16 | 42.71 | 41.63 | 42.26 | 42.26 | 5,475,500 |
03 Jan 2023 | 42.35 | 42.87 | 40.40 | 41.06 | 41.06 | 4,104,200 |
30 Dec 2022 | 40.22 | 41.54 | 40.14 | 41.49 | 41.49 | 2,739,900 |
29 Dec 2022 | 40.20 | 41.52 | 39.76 | 41.09 | 41.09 | 3,056,400 |
28 Dec 2022 | 39.01 | 39.57 | 38.64 | 39.35 | 39.35 | 2,911,900 |
27 Dec 2022 | 40.25 | 40.50 | 39.05 | 39.18 | 39.18 | 4,565,400 |
23 Dec 2022 | 39.78 | 40.65 | 39.18 | 40.58 | 40.58 | 3,096,400 |
22 Dec 2022 | 39.68 | 40.13 | 38.67 | 39.89 | 39.89 | 3,785,400 |
21 Dec 2022 | 40.24 | 40.97 | 39.94 | 40.71 | 40.71 | 3,670,400 |
20 Dec 2022 | 39.86 | 41.42 | 39.60 | 40.02 | 40.02 | 3,234,600 |
19 Dec 2022 | 42.23 | 42.78 | 39.81 | 40.37 | 40.37 | 5,160,000 |
16 Dec 2022 | 41.50 | 42.18 | 41.00 | 41.94 | 41.94 | 20,063,100 |
15 Dec 2022 | 43.29 | 43.97 | 41.69 | 41.95 | 41.95 | 4,475,500 |
14 Dec 2022 | 46.79 | 47.45 | 44.26 | 44.56 | 44.56 | 5,289,600 |
13 Dec 2022 | 46.20 | 48.12 | 45.18 | 46.89 | 46.89 | 9,652,600 |
12 Dec 2022 | 43.77 | 44.19 | 42.49 | 43.55 | 43.55 | 4,589,700 |
09 Dec 2022 | 43.71 | 44.67 | 43.15 | 43.58 | 43.58 | 5,697,300 |
08 Dec 2022 | 43.59 | 45.11 | 42.63 | 44.03 | 44.03 | 4,778,600 |
07 Dec 2022 | 43.24 | 43.60 | 42.24 | 43.05 | 43.05 | 3,592,900 |
06 Dec 2022 | 45.73 | 45.98 | 41.89 | 43.33 | 43.33 | 6,039,700 |
05 Dec 2022 | 48.35 | 48.78 | 45.60 | 45.78 | 45.78 | 4,938,000 |
02 Dec 2022 | 48.38 | 49.31 | 47.60 | 48.67 | 48.67 | 3,084,500 |
01 Dec 2022 | 50.79 | 51.64 | 49.41 | 49.96 | 49.96 | 3,791,000 |
30 Nov 2022 | 46.86 | 50.72 | 46.86 | 50.56 | 50.56 | 4,109,900 |
29 Nov 2022 | 47.27 | 48.28 | 46.36 | 46.88 | 46.88 | 2,723,000 |
28 Nov 2022 | 47.03 | 47.82 | 46.40 | 47.46 | 47.46 | 2,906,900 |
25 Nov 2022 | 47.71 | 47.96 | 46.89 | 47.27 | 47.27 | 883,500 |
23 Nov 2022 | 47.57 | 48.58 | 47.19 | 48.27 | 48.27 | 1,826,700 |
22 Nov 2022 | 47.23 | 47.42 | 45.97 | 47.30 | 47.30 | 2,617,000 |
21 Nov 2022 | 46.02 | 47.23 | 45.09 | 46.98 | 46.98 | 3,045,200 |
18 Nov 2022 | 47.78 | 47.89 | 45.71 | 46.40 | 46.40 | 2,828,000 |
17 Nov 2022 | 47.58 | 48.60 | 46.61 | 47.03 | 47.03 | 2,960,400 |
16 Nov 2022 | 51.00 | 51.24 | 49.13 | 49.34 | 49.34 | 2,210,800 |
15 Nov 2022 | 51.00 | 52.34 | 50.40 | 51.92 | 51.92 | 5,275,200 |
14 Nov 2022 | 50.94 | 50.97 | 48.61 | 48.68 | 48.68 | 3,821,600 |
11 Nov 2022 | 49.02 | 52.35 | 48.65 | 51.44 | 51.44 | 4,649,500 |
10 Nov 2022 | 46.00 | 49.15 | 45.89 | 48.84 | 48.84 | 6,569,100 |
09 Nov 2022 | 43.28 | 43.30 | 41.95 | 42.94 | 42.94 | 3,986,400 |
08 Nov 2022 | 44.71 | 45.42 | 43.13 | 44.10 | 44.10 | 3,476,100 |
07 Nov 2022 | 43.90 | 45.00 | 43.05 | 44.53 | 44.53 | 4,276,200 |
04 Nov 2022 | 43.90 | 44.24 | 41.22 | 43.02 | 43.02 | 6,450,600 |
03 Nov 2022 | 45.12 | 45.91 | 42.77 | 42.79 | 42.79 | 5,486,400 |
02 Nov 2022 | 51.85 | 51.99 | 45.56 | 45.74 | 45.74 | 16,983,500 |
01 Nov 2022 | 44.42 | 45.99 | 43.73 | 43.90 | 43.90 | 7,985,800 |
31 Oct 2022 | 43.77 | 44.02 | 42.35 | 43.20 | 43.20 | 5,022,800 |
28 Oct 2022 | 43.36 | 44.05 | 42.16 | 43.68 | 43.68 | 8,202,100 |
27 Oct 2022 | 44.37 | 45.67 | 43.45 | 43.56 | 43.56 | 3,855,000 |
26 Oct 2022 | 44.46 | 45.80 | 44.07 | 44.23 | 44.23 | 3,319,100 |
25 Oct 2022 | 43.15 | 45.60 | 43.15 | 45.43 | 45.43 | 3,060,100 |
24 Oct 2022 | 43.00 | 43.27 | 41.15 | 42.54 | 42.54 | 3,326,000 |
21 Oct 2022 | 41.89 | 43.09 | 40.23 | 43.00 | 43.00 | 5,131,600 |
20 Oct 2022 | 44.83 | 45.89 | 42.61 | 42.70 | 42.70 | 5,809,300 |
19 Oct 2022 | 45.14 | 45.22 | 43.86 | 44.73 | 44.73 | 3,422,900 |
18 Oct 2022 | 45.77 | 46.67 | 45.29 | 45.98 | 45.98 | 4,523,800 |
17 Oct 2022 | 42.79 | 44.98 | 42.68 | 44.32 | 44.32 | 5,170,700 |
14 Oct 2022 | 44.66 | 45.23 | 41.38 | 41.46 | 41.46 | 4,630,400 |
13 Oct 2022 | 45.00 | 46.50 | 43.91 | 44.43 | 44.43 | 5,722,200 |
12 Oct 2022 | 47.15 | 47.29 | 45.80 | 46.76 | 46.76 | 2,175,300 |
11 Oct 2022 | 48.23 | 48.54 | 46.92 | 47.14 | 47.14 | 2,614,700 |
10 Oct 2022 | 48.69 | 48.78 | 47.53 | 48.20 | 48.20 | 2,712,100 |
07 Oct 2022 | 49.29 | 49.50 | 48.00 | 48.29 | 48.29 | 2,354,900 |
06 Oct 2022 | 50.86 | 51.53 | 49.66 | 50.53 | 50.53 | 1,853,200 |
05 Oct 2022 | 50.19 | 51.48 | 49.58 | 51.04 | 51.04 | 2,071,600 |
04 Oct 2022 | 51.45 | 52.68 | 50.49 | 51.45 | 51.45 | 2,665,700 |
03 Oct 2022 | 48.47 | 50.71 | 47.60 | 50.28 | 50.28 | 3,365,500 |
30 Sept 2022 | 48.28 | 49.51 | 47.66 | 47.75 | 47.75 | 2,942,300 |
29 Sept 2022 | 47.80 | 48.37 | 46.59 | 48.25 | 48.25 | 2,938,000 |
28 Sept 2022 | 47.38 | 49.12 | 47.20 | 48.56 | 48.56 | 4,894,700 |
27 Sept 2022 | 47.38 | 48.01 | 45.99 | 47.07 | 47.07 | 2,848,500 |
26 Sept 2022 | 47.59 | 48.62 | 46.19 | 46.34 | 46.34 | 3,306,800 |
23 Sept 2022 | 48.08 | 48.29 | 46.55 | 47.30 | 47.30 | 4,053,800 |
22 Sept 2022 | 49.36 | 50.00 | 48.46 | 48.56 | 48.56 | 4,355,800 |
21 Sept 2022 | 52.06 | 52.74 | 49.77 | 49.81 | 49.81 | 4,318,700 |
20 Sept 2022 | 54.08 | 54.15 | 51.76 | 51.81 | 51.81 | 3,366,700 |
19 Sept 2022 | 54.54 | 55.41 | 53.52 | 54.39 | 54.39 | 3,025,100 |
16 Sept 2022 | 56.47 | 56.64 | 55.24 | 55.37 | 55.37 | 4,407,500 |
15 Sept 2022 | 58.33 | 61.85 | 57.62 | 57.86 | 57.86 | 3,938,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |