Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 46.60 | 46.87 | 44.25 | 45.64 | 45.64 | 2,242,300 |
07 Feb 2023 | 42.48 | 44.09 | 41.54 | 43.42 | 43.42 | 1,094,100 |
06 Feb 2023 | 42.81 | 44.34 | 42.36 | 42.73 | 42.73 | 1,092,800 |
03 Feb 2023 | 44.20 | 45.16 | 43.26 | 43.31 | 43.31 | 847,700 |
02 Feb 2023 | 44.88 | 46.16 | 44.36 | 45.62 | 45.62 | 1,610,900 |
01 Feb 2023 | 40.49 | 44.82 | 40.13 | 44.27 | 44.27 | 2,472,700 |
31 Jan 2023 | 40.32 | 40.70 | 39.81 | 40.23 | 40.23 | 720,400 |
30 Jan 2023 | 39.37 | 40.21 | 39.03 | 39.87 | 39.87 | 533,800 |
27 Jan 2023 | 40.33 | 41.27 | 40.11 | 40.22 | 40.22 | 631,600 |
26 Jan 2023 | 39.20 | 40.53 | 38.39 | 40.50 | 40.50 | 628,600 |
25 Jan 2023 | 38.07 | 38.86 | 37.34 | 38.50 | 38.50 | 881,500 |
24 Jan 2023 | 40.77 | 41.13 | 39.07 | 39.15 | 39.15 | 1,768,600 |
23 Jan 2023 | 40.40 | 41.33 | 39.92 | 41.26 | 41.26 | 730,900 |
20 Jan 2023 | 39.00 | 40.64 | 37.92 | 40.50 | 40.50 | 828,400 |
19 Jan 2023 | 37.79 | 38.93 | 37.36 | 38.38 | 38.38 | 592,200 |
18 Jan 2023 | 38.92 | 40.05 | 38.17 | 38.26 | 38.26 | 678,100 |
17 Jan 2023 | 36.78 | 38.34 | 36.09 | 38.22 | 38.22 | 741,700 |
13 Jan 2023 | 36.15 | 37.29 | 35.75 | 37.03 | 37.03 | 923,600 |
12 Jan 2023 | 36.04 | 37.05 | 35.04 | 36.78 | 36.78 | 1,245,700 |
11 Jan 2023 | 37.59 | 38.07 | 36.87 | 37.74 | 37.74 | 935,700 |
10 Jan 2023 | 36.98 | 37.11 | 35.87 | 36.93 | 36.93 | 665,400 |
09 Jan 2023 | 35.79 | 37.62 | 35.55 | 37.33 | 37.33 | 1,091,400 |
06 Jan 2023 | 35.59 | 35.59 | 34.10 | 35.24 | 35.24 | 838,500 |
05 Jan 2023 | 37.41 | 37.53 | 35.10 | 35.12 | 35.12 | 913,500 |
04 Jan 2023 | 38.00 | 38.46 | 37.52 | 37.91 | 37.91 | 537,300 |
03 Jan 2023 | 38.70 | 39.35 | 37.21 | 37.90 | 37.90 | 696,800 |
30 Dec 2022 | 37.11 | 38.46 | 36.93 | 38.15 | 38.15 | 401,700 |
29 Dec 2022 | 36.80 | 38.12 | 36.49 | 37.73 | 37.73 | 394,700 |
28 Dec 2022 | 35.92 | 36.25 | 35.27 | 36.12 | 36.12 | 657,400 |
27 Dec 2022 | 36.61 | 36.70 | 35.91 | 36.06 | 36.06 | 423,500 |
23 Dec 2022 | 37.30 | 37.41 | 36.13 | 36.87 | 36.87 | 415,000 |
22 Dec 2022 | 37.28 | 37.85 | 36.70 | 37.49 | 37.49 | 724,700 |
21 Dec 2022 | 38.05 | 38.53 | 36.72 | 38.07 | 38.07 | 709,100 |
20 Dec 2022 | 36.81 | 38.38 | 36.52 | 38.02 | 38.02 | 596,900 |
19 Dec 2022 | 37.44 | 37.93 | 36.71 | 37.26 | 37.26 | 752,200 |
16 Dec 2022 | 37.87 | 38.59 | 37.09 | 37.66 | 37.66 | 2,408,100 |
15 Dec 2022 | 39.37 | 40.42 | 38.02 | 38.17 | 38.17 | 507,400 |
14 Dec 2022 | 40.12 | 41.26 | 39.94 | 40.38 | 40.38 | 863,300 |
13 Dec 2022 | 41.53 | 42.30 | 40.54 | 40.58 | 40.58 | 1,136,800 |
12 Dec 2022 | 38.40 | 40.17 | 38.29 | 39.61 | 39.61 | 863,300 |
09 Dec 2022 | 38.45 | 38.88 | 37.91 | 38.13 | 38.13 | 571,500 |
08 Dec 2022 | 37.11 | 40.09 | 36.79 | 38.66 | 38.66 | 1,217,800 |
07 Dec 2022 | 36.87 | 37.70 | 36.73 | 36.92 | 36.92 | 462,900 |
06 Dec 2022 | 37.55 | 37.55 | 36.39 | 36.70 | 36.70 | 434,300 |
05 Dec 2022 | 37.90 | 38.00 | 36.52 | 37.26 | 37.26 | 901,400 |
02 Dec 2022 | 38.72 | 38.92 | 37.83 | 38.36 | 38.36 | 553,000 |
01 Dec 2022 | 38.18 | 39.86 | 37.67 | 39.68 | 39.68 | 635,700 |
30 Nov 2022 | 36.70 | 38.27 | 35.24 | 38.18 | 38.18 | 1,196,700 |
29 Nov 2022 | 37.69 | 37.98 | 37.05 | 37.17 | 37.17 | 325,800 |
28 Nov 2022 | 37.68 | 38.38 | 37.26 | 37.40 | 37.40 | 384,800 |
25 Nov 2022 | 38.06 | 38.19 | 37.67 | 37.89 | 37.89 | 143,400 |
23 Nov 2022 | 37.26 | 38.60 | 36.91 | 38.26 | 38.26 | 279,700 |
22 Nov 2022 | 38.11 | 38.15 | 36.63 | 37.26 | 37.26 | 807,900 |
21 Nov 2022 | 38.49 | 38.85 | 37.44 | 37.95 | 37.95 | 601,400 |
18 Nov 2022 | 39.22 | 39.25 | 38.05 | 38.90 | 38.90 | 669,400 |
17 Nov 2022 | 38.15 | 38.75 | 37.70 | 38.03 | 38.03 | 417,900 |
16 Nov 2022 | 40.06 | 40.06 | 38.87 | 39.32 | 39.32 | 480,700 |
15 Nov 2022 | 39.57 | 40.52 | 39.52 | 40.33 | 40.33 | 709,100 |
14 Nov 2022 | 39.34 | 40.09 | 38.36 | 38.62 | 38.62 | 1,014,400 |
11 Nov 2022 | 37.97 | 40.00 | 37.53 | 39.75 | 39.75 | 1,459,200 |
10 Nov 2022 | 37.34 | 38.05 | 36.55 | 38.02 | 38.02 | 927,700 |
09 Nov 2022 | 34.37 | 35.52 | 34.17 | 34.71 | 34.71 | 802,800 |
08 Nov 2022 | 34.61 | 36.86 | 34.02 | 35.80 | 35.80 | 1,863,900 |
07 Nov 2022 | 36.02 | 36.26 | 33.77 | 34.18 | 34.18 | 1,326,500 |
04 Nov 2022 | 36.13 | 37.05 | 34.77 | 35.70 | 35.70 | 1,352,000 |
03 Nov 2022 | 37.24 | 37.93 | 35.35 | 36.12 | 36.12 | 1,465,700 |
02 Nov 2022 | 39.62 | 40.06 | 38.29 | 38.30 | 38.30 | 814,600 |
01 Nov 2022 | 42.00 | 42.00 | 39.32 | 39.89 | 39.89 | 741,000 |
31 Oct 2022 | 40.00 | 41.00 | 39.70 | 40.64 | 40.64 | 747,200 |
28 Oct 2022 | 40.91 | 41.44 | 39.62 | 40.56 | 40.56 | 919,000 |
27 Oct 2022 | 40.00 | 42.12 | 39.60 | 40.91 | 40.91 | 1,461,600 |
26 Oct 2022 | 37.12 | 40.57 | 35.40 | 39.36 | 39.36 | 2,927,600 |
25 Oct 2022 | 33.10 | 34.32 | 32.96 | 34.23 | 34.23 | 1,031,500 |
24 Oct 2022 | 32.79 | 32.98 | 32.02 | 32.63 | 32.63 | 874,100 |
21 Oct 2022 | 32.08 | 33.18 | 31.37 | 32.87 | 32.87 | 959,100 |
20 Oct 2022 | 32.60 | 33.49 | 32.27 | 32.58 | 32.58 | 497,300 |
19 Oct 2022 | 32.47 | 33.01 | 32.13 | 32.51 | 32.51 | 494,900 |
18 Oct 2022 | 32.91 | 33.80 | 32.56 | 33.08 | 33.08 | 824,700 |
17 Oct 2022 | 30.14 | 32.16 | 29.62 | 32.06 | 32.06 | 1,045,200 |
14 Oct 2022 | 30.64 | 30.87 | 29.11 | 29.28 | 29.28 | 777,300 |
13 Oct 2022 | 29.12 | 30.36 | 28.80 | 30.21 | 30.21 | 1,400,600 |
12 Oct 2022 | 30.25 | 30.36 | 29.32 | 30.18 | 30.18 | 885,200 |
11 Oct 2022 | 30.88 | 31.37 | 30.19 | 30.35 | 30.35 | 1,382,800 |
10 Oct 2022 | 32.28 | 32.99 | 30.40 | 30.54 | 30.54 | 1,938,500 |
07 Oct 2022 | 35.33 | 35.57 | 33.66 | 33.90 | 33.90 | 2,359,700 |
06 Oct 2022 | 36.71 | 37.04 | 36.20 | 36.25 | 36.25 | 649,800 |
05 Oct 2022 | 35.93 | 37.08 | 35.54 | 36.95 | 36.95 | 477,300 |
04 Oct 2022 | 36.76 | 37.14 | 36.42 | 36.82 | 36.82 | 641,700 |
03 Oct 2022 | 35.06 | 35.89 | 34.15 | 35.70 | 35.70 | 1,029,900 |
30 Sept 2022 | 34.72 | 35.90 | 34.68 | 34.80 | 34.80 | 823,100 |
29 Sept 2022 | 34.52 | 34.85 | 33.89 | 34.74 | 34.74 | 686,000 |
28 Sept 2022 | 35.10 | 35.69 | 34.69 | 35.35 | 35.35 | 651,200 |
27 Sept 2022 | 35.25 | 35.82 | 34.70 | 34.91 | 34.91 | 606,200 |
26 Sept 2022 | 34.49 | 35.24 | 33.73 | 34.56 | 34.56 | 1,131,500 |
23 Sept 2022 | 35.08 | 35.23 | 34.12 | 34.70 | 34.70 | 960,300 |
22 Sept 2022 | 36.64 | 36.74 | 35.25 | 35.50 | 35.50 | 993,700 |
21 Sept 2022 | 38.18 | 38.51 | 37.00 | 37.04 | 37.04 | 602,200 |
20 Sept 2022 | 38.27 | 38.47 | 37.54 | 37.89 | 37.89 | 478,400 |
19 Sept 2022 | 36.82 | 38.67 | 36.77 | 38.47 | 38.47 | 643,000 |
16 Sept 2022 | 38.28 | 38.49 | 36.81 | 37.21 | 37.21 | 3,174,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |