Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 36.93 | 38.34 | 36.47 | 38.02 | 38.02 | 1,762,279 |
07 Feb 2023 | 36.73 | 37.33 | 34.82 | 36.72 | 36.72 | 12,624,600 |
06 Feb 2023 | 36.73 | 38.43 | 36.41 | 36.93 | 36.93 | 10,650,800 |
03 Feb 2023 | 37.19 | 40.32 | 36.80 | 37.40 | 37.40 | 13,816,100 |
02 Feb 2023 | 39.78 | 41.83 | 39.02 | 40.38 | 40.38 | 20,368,300 |
01 Feb 2023 | 34.98 | 36.89 | 34.08 | 36.54 | 36.54 | 13,639,400 |
31 Jan 2023 | 33.57 | 35.92 | 33.44 | 35.52 | 35.52 | 10,444,100 |
30 Jan 2023 | 35.49 | 35.89 | 33.38 | 33.43 | 33.43 | 9,654,200 |
27 Jan 2023 | 34.15 | 36.99 | 33.56 | 36.29 | 36.29 | 14,366,600 |
26 Jan 2023 | 35.80 | 36.74 | 32.56 | 34.17 | 34.17 | 13,969,100 |
25 Jan 2023 | 33.43 | 34.94 | 31.67 | 34.73 | 34.73 | 11,880,400 |
24 Jan 2023 | 34.42 | 35.70 | 34.03 | 34.96 | 34.96 | 8,713,300 |
23 Jan 2023 | 31.59 | 35.40 | 31.17 | 35.14 | 35.14 | 15,081,400 |
20 Jan 2023 | 29.15 | 31.68 | 29.02 | 31.31 | 31.31 | 9,184,200 |
19 Jan 2023 | 29.87 | 30.30 | 28.51 | 28.90 | 28.90 | 9,968,000 |
18 Jan 2023 | 33.20 | 33.95 | 30.30 | 30.68 | 30.68 | 12,801,100 |
17 Jan 2023 | 32.11 | 32.42 | 30.77 | 32.38 | 32.38 | 8,723,100 |
13 Jan 2023 | 30.38 | 32.45 | 30.33 | 31.57 | 31.57 | 7,311,800 |
12 Jan 2023 | 31.81 | 31.87 | 29.48 | 31.36 | 31.36 | 11,978,000 |
11 Jan 2023 | 32.00 | 32.89 | 31.25 | 32.56 | 32.56 | 7,829,600 |
10 Jan 2023 | 28.96 | 31.17 | 28.88 | 31.14 | 31.14 | 8,656,600 |
09 Jan 2023 | 27.99 | 30.33 | 27.81 | 29.23 | 29.23 | 12,416,400 |
06 Jan 2023 | 25.94 | 27.42 | 24.69 | 27.25 | 27.25 | 10,585,200 |
05 Jan 2023 | 27.73 | 27.76 | 25.99 | 26.08 | 26.08 | 9,451,900 |
04 Jan 2023 | 27.73 | 29.00 | 27.11 | 28.33 | 28.33 | 8,643,900 |
03 Jan 2023 | 29.70 | 30.00 | 26.50 | 26.92 | 26.92 | 8,864,600 |
30 Dec 2022 | 27.81 | 28.67 | 27.60 | 28.59 | 28.59 | 5,373,200 |
29 Dec 2022 | 26.94 | 28.58 | 26.23 | 28.48 | 28.48 | 6,900,500 |
28 Dec 2022 | 26.34 | 26.80 | 25.83 | 26.52 | 26.52 | 6,569,200 |
27 Dec 2022 | 27.29 | 27.55 | 26.23 | 26.47 | 26.47 | 7,332,600 |
23 Dec 2022 | 27.23 | 27.75 | 26.53 | 27.63 | 27.63 | 6,692,800 |
22 Dec 2022 | 28.00 | 28.28 | 26.02 | 27.41 | 27.41 | 10,156,600 |
21 Dec 2022 | 27.85 | 28.98 | 27.29 | 28.65 | 28.65 | 8,462,100 |
20 Dec 2022 | 27.53 | 28.48 | 27.30 | 27.73 | 27.73 | 10,721,600 |
19 Dec 2022 | 28.87 | 29.16 | 27.44 | 27.92 | 27.92 | 9,774,800 |
16 Dec 2022 | 29.21 | 29.50 | 28.45 | 28.99 | 28.99 | 11,837,600 |
15 Dec 2022 | 31.31 | 31.83 | 29.18 | 29.49 | 29.49 | 12,475,600 |
14 Dec 2022 | 33.50 | 34.37 | 32.16 | 32.53 | 32.53 | 13,721,700 |
13 Dec 2022 | 37.92 | 38.20 | 32.82 | 33.63 | 33.63 | 14,875,000 |
12 Dec 2022 | 33.75 | 34.39 | 33.27 | 33.78 | 33.78 | 8,231,600 |
09 Dec 2022 | 35.26 | 35.83 | 33.78 | 33.93 | 33.93 | 8,699,000 |
08 Dec 2022 | 33.77 | 36.02 | 32.87 | 35.32 | 35.32 | 12,030,000 |
07 Dec 2022 | 34.02 | 35.22 | 32.80 | 33.77 | 33.77 | 11,068,400 |
06 Dec 2022 | 38.08 | 38.10 | 33.65 | 34.32 | 34.32 | 17,017,700 |
05 Dec 2022 | 40.84 | 42.19 | 38.00 | 38.08 | 38.08 | 11,922,300 |
02 Dec 2022 | 39.47 | 42.24 | 38.94 | 40.94 | 40.94 | 13,561,400 |
01 Dec 2022 | 38.90 | 40.93 | 38.65 | 40.64 | 40.64 | 14,132,500 |
30 Nov 2022 | 36.05 | 39.53 | 36.00 | 39.51 | 39.51 | 19,864,000 |
29 Nov 2022 | 35.97 | 38.06 | 35.58 | 36.02 | 36.02 | 18,916,300 |
28 Nov 2022 | 34.43 | 36.34 | 34.10 | 35.51 | 35.51 | 14,143,300 |
25 Nov 2022 | 35.34 | 36.37 | 35.17 | 35.69 | 35.69 | 6,195,200 |
23 Nov 2022 | 33.65 | 36.45 | 33.52 | 36.17 | 36.17 | 16,886,100 |
22 Nov 2022 | 31.67 | 33.47 | 31.44 | 33.35 | 33.35 | 12,088,500 |
21 Nov 2022 | 33.29 | 33.98 | 31.82 | 32.09 | 32.09 | 16,356,400 |
18 Nov 2022 | 34.50 | 34.81 | 33.23 | 34.68 | 34.68 | 14,910,600 |
17 Nov 2022 | 31.65 | 34.84 | 31.51 | 33.80 | 33.80 | 17,962,600 |
16 Nov 2022 | 34.89 | 35.80 | 32.82 | 33.28 | 33.28 | 21,010,500 |
15 Nov 2022 | 34.73 | 36.80 | 34.40 | 36.04 | 36.04 | 23,569,300 |
14 Nov 2022 | 32.24 | 33.72 | 31.63 | 32.69 | 32.69 | 19,150,000 |
11 Nov 2022 | 27.14 | 32.81 | 26.98 | 32.52 | 32.52 | 29,212,900 |
10 Nov 2022 | 24.50 | 28.47 | 24.50 | 27.82 | 27.82 | 28,405,800 |
09 Nov 2022 | 23.19 | 23.29 | 21.22 | 21.50 | 21.50 | 19,318,100 |
08 Nov 2022 | 24.44 | 24.92 | 23.06 | 23.76 | 23.76 | 13,498,100 |
07 Nov 2022 | 25.76 | 25.76 | 24.06 | 24.78 | 24.78 | 9,121,200 |
04 Nov 2022 | 27.06 | 27.25 | 25.03 | 25.26 | 25.26 | 19,375,400 |
03 Nov 2022 | 26.52 | 27.73 | 26.22 | 26.31 | 26.31 | 8,433,200 |
02 Nov 2022 | 28.85 | 29.18 | 26.59 | 26.59 | 26.59 | 9,634,300 |
01 Nov 2022 | 30.93 | 31.46 | 28.87 | 28.93 | 28.93 | 6,278,600 |
31 Oct 2022 | 28.79 | 29.61 | 28.55 | 29.50 | 29.50 | 6,392,900 |
28 Oct 2022 | 28.72 | 29.25 | 27.33 | 29.23 | 29.23 | 7,759,600 |
27 Oct 2022 | 28.98 | 29.45 | 27.64 | 27.88 | 27.88 | 8,781,300 |
26 Oct 2022 | 28.70 | 31.18 | 28.20 | 28.48 | 28.48 | 12,306,900 |
25 Oct 2022 | 29.50 | 29.92 | 28.81 | 29.67 | 29.67 | 16,791,000 |
24 Oct 2022 | 28.81 | 28.89 | 26.92 | 28.63 | 28.63 | 7,266,000 |
21 Oct 2022 | 29.65 | 29.68 | 27.60 | 29.14 | 29.14 | 12,215,900 |
20 Oct 2022 | 29.36 | 31.57 | 29.27 | 30.51 | 30.51 | 6,059,200 |
19 Oct 2022 | 30.57 | 31.48 | 29.24 | 29.48 | 29.48 | 6,700,400 |
18 Oct 2022 | 32.25 | 32.86 | 30.61 | 31.37 | 31.37 | 6,057,600 |
17 Oct 2022 | 30.53 | 31.80 | 30.37 | 30.88 | 30.88 | 8,696,800 |
14 Oct 2022 | 31.20 | 31.69 | 28.92 | 28.98 | 28.98 | 6,686,200 |
13 Oct 2022 | 29.26 | 31.24 | 28.34 | 30.53 | 30.53 | 9,308,700 |
12 Oct 2022 | 31.25 | 31.46 | 29.90 | 30.77 | 30.77 | 6,441,900 |
11 Oct 2022 | 31.55 | 32.23 | 29.93 | 31.11 | 31.11 | 8,282,600 |
10 Oct 2022 | 32.61 | 33.30 | 31.22 | 31.63 | 31.63 | 6,266,000 |
07 Oct 2022 | 34.94 | 34.94 | 32.58 | 32.77 | 32.77 | 6,339,800 |
06 Oct 2022 | 36.00 | 37.08 | 34.54 | 35.85 | 35.85 | 5,029,600 |
05 Oct 2022 | 35.20 | 36.08 | 34.25 | 35.81 | 35.81 | 5,955,500 |
04 Oct 2022 | 35.69 | 36.62 | 35.19 | 36.32 | 36.32 | 7,003,000 |
03 Oct 2022 | 32.24 | 34.36 | 31.41 | 33.94 | 33.94 | 7,203,400 |
30 Sept 2022 | 31.43 | 33.37 | 31.25 | 31.86 | 31.86 | 4,876,100 |
29 Sept 2022 | 33.40 | 33.62 | 31.41 | 31.77 | 31.77 | 7,898,200 |
28 Sept 2022 | 32.82 | 34.71 | 32.61 | 34.43 | 34.43 | 5,225,000 |
27 Sept 2022 | 33.79 | 34.50 | 32.51 | 32.79 | 32.79 | 5,742,700 |
26 Sept 2022 | 33.00 | 34.49 | 32.58 | 32.61 | 32.61 | 5,631,400 |
23 Sept 2022 | 32.89 | 33.89 | 32.42 | 33.25 | 33.25 | 6,661,600 |
22 Sept 2022 | 34.57 | 35.07 | 33.19 | 33.32 | 33.32 | 6,232,500 |
21 Sept 2022 | 35.52 | 36.92 | 34.42 | 34.90 | 34.90 | 7,303,800 |
20 Sept 2022 | 36.32 | 36.43 | 35.12 | 35.20 | 35.20 | 6,699,600 |
19 Sept 2022 | 35.25 | 37.01 | 35.07 | 36.86 | 36.86 | 6,975,600 |
16 Sept 2022 | 36.84 | 37.75 | 35.44 | 35.54 | 35.54 | 10,441,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |