Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 43.60 | 44.82 | 43.07 | 43.25 | 43.25 | 5,798,700 |
02 Feb 2023 | 44.04 | 45.24 | 43.32 | 44.58 | 44.58 | 5,386,100 |
01 Feb 2023 | 43.84 | 44.37 | 41.04 | 43.32 | 43.32 | 15,476,300 |
31 Jan 2023 | 42.96 | 44.03 | 42.31 | 43.95 | 43.95 | 6,306,600 |
30 Jan 2023 | 43.91 | 44.81 | 43.85 | 44.24 | 44.24 | 6,804,700 |
27 Jan 2023 | 43.31 | 45.14 | 43.26 | 44.97 | 44.97 | 5,392,300 |
26 Jan 2023 | 42.47 | 43.83 | 41.82 | 43.76 | 43.76 | 6,878,700 |
25 Jan 2023 | 40.63 | 41.52 | 40.33 | 41.31 | 41.31 | 3,074,500 |
24 Jan 2023 | 41.13 | 41.92 | 40.74 | 41.10 | 41.10 | 4,792,600 |
23 Jan 2023 | 40.35 | 41.99 | 40.02 | 41.79 | 41.79 | 8,279,700 |
20 Jan 2023 | 37.71 | 38.47 | 37.20 | 38.46 | 38.46 | 5,115,900 |
19 Jan 2023 | 36.87 | 38.13 | 36.62 | 37.55 | 37.55 | 4,248,800 |
18 Jan 2023 | 37.88 | 38.36 | 37.32 | 37.47 | 37.47 | 2,781,300 |
17 Jan 2023 | 37.28 | 37.57 | 36.83 | 37.32 | 37.32 | 6,684,500 |
13 Jan 2023 | 37.57 | 37.74 | 36.98 | 37.22 | 37.22 | 4,133,800 |
12 Jan 2023 | 38.42 | 38.63 | 37.59 | 37.96 | 37.96 | 4,091,900 |
11 Jan 2023 | 38.32 | 38.45 | 37.82 | 38.42 | 38.42 | 3,043,300 |
10 Jan 2023 | 37.44 | 38.23 | 37.32 | 38.17 | 38.17 | 6,550,200 |
09 Jan 2023 | 37.31 | 37.98 | 36.61 | 37.59 | 37.59 | 7,727,200 |
06 Jan 2023 | 35.90 | 37.45 | 35.17 | 37.17 | 37.17 | 8,388,000 |
05 Jan 2023 | 33.46 | 35.37 | 33.26 | 35.23 | 35.23 | 10,042,200 |
04 Jan 2023 | 32.44 | 33.55 | 32.33 | 33.05 | 33.05 | 6,348,400 |
03 Jan 2023 | 31.93 | 32.29 | 30.96 | 31.41 | 31.41 | 3,475,900 |
30 Dec 2022 | 31.11 | 31.57 | 30.86 | 31.55 | 31.55 | 2,631,900 |
29 Dec 2022 | 30.56 | 31.63 | 30.43 | 31.57 | 31.57 | 4,329,300 |
28 Dec 2022 | 31.12 | 31.35 | 30.17 | 30.21 | 30.21 | 3,000,300 |
27 Dec 2022 | 30.41 | 31.28 | 29.79 | 31.17 | 31.17 | 3,411,400 |
23 Dec 2022 | 30.63 | 30.79 | 30.23 | 30.59 | 30.59 | 2,558,200 |
22 Dec 2022 | 30.58 | 30.69 | 29.73 | 30.64 | 30.64 | 5,441,600 |
21 Dec 2022 | 32.58 | 32.59 | 31.33 | 31.38 | 31.38 | 4,729,100 |
20 Dec 2022 | 31.94 | 32.67 | 31.70 | 32.08 | 32.08 | 5,576,500 |
19 Dec 2022 | 32.01 | 32.14 | 31.03 | 31.56 | 31.56 | 4,661,600 |
16 Dec 2022 | 31.95 | 32.65 | 31.76 | 31.94 | 31.94 | 9,666,800 |
15 Dec 2022 | 33.76 | 33.83 | 32.12 | 32.21 | 32.21 | 10,832,000 |
14 Dec 2022 | 36.17 | 36.77 | 35.58 | 35.83 | 35.83 | 3,861,100 |
13 Dec 2022 | 37.65 | 38.05 | 35.88 | 36.30 | 36.30 | 5,905,600 |
12 Dec 2022 | 35.53 | 36.28 | 35.34 | 36.21 | 36.21 | 4,056,200 |
09 Dec 2022 | 35.21 | 36.37 | 34.95 | 35.71 | 35.71 | 5,379,500 |
08 Dec 2022 | 34.48 | 35.38 | 34.35 | 35.23 | 35.23 | 9,037,600 |
07 Dec 2022 | 33.54 | 34.19 | 33.02 | 34.14 | 34.14 | 3,882,100 |
06 Dec 2022 | 34.71 | 34.82 | 33.56 | 33.89 | 33.89 | 5,627,000 |
05 Dec 2022 | 35.31 | 35.68 | 34.58 | 34.79 | 34.79 | 3,046,400 |
02 Dec 2022 | 35.10 | 35.60 | 34.73 | 35.45 | 35.45 | 4,372,200 |
01 Dec 2022 | 36.61 | 37.45 | 35.70 | 35.84 | 35.84 | 6,129,000 |
30 Nov 2022 | 35.42 | 36.87 | 34.46 | 36.75 | 36.75 | 6,609,100 |
29 Nov 2022 | 36.45 | 36.54 | 35.71 | 36.03 | 36.03 | 1,990,000 |
28 Nov 2022 | 36.76 | 36.86 | 35.90 | 36.11 | 36.11 | 2,700,600 |
25 Nov 2022 | 36.63 | 37.47 | 36.56 | 37.34 | 37.34 | 1,221,400 |
23 Nov 2022 | 36.03 | 37.11 | 36.02 | 37.00 | 37.00 | 3,251,500 |
22 Nov 2022 | 35.99 | 36.69 | 35.86 | 36.23 | 36.23 | 2,804,000 |
21 Nov 2022 | 36.33 | 36.37 | 35.48 | 35.95 | 35.95 | 3,390,400 |
18 Nov 2022 | 37.14 | 37.46 | 36.21 | 36.86 | 36.86 | 2,239,400 |
17 Nov 2022 | 35.53 | 36.56 | 35.21 | 36.53 | 36.53 | 4,427,700 |
16 Nov 2022 | 38.71 | 38.72 | 36.09 | 36.42 | 36.42 | 6,852,700 |
15 Nov 2022 | 40.56 | 40.97 | 39.21 | 39.46 | 39.46 | 3,533,500 |
14 Nov 2022 | 39.39 | 40.33 | 38.95 | 39.60 | 39.60 | 3,651,900 |
11 Nov 2022 | 38.00 | 39.99 | 37.86 | 39.75 | 39.75 | 3,921,400 |
10 Nov 2022 | 36.05 | 37.80 | 35.66 | 37.75 | 37.75 | 4,485,400 |
09 Nov 2022 | 35.73 | 35.89 | 34.27 | 34.35 | 34.35 | 5,229,400 |
08 Nov 2022 | 36.89 | 37.06 | 35.85 | 36.52 | 36.52 | 2,588,900 |
07 Nov 2022 | 35.77 | 36.66 | 35.18 | 36.62 | 36.62 | 3,875,800 |
04 Nov 2022 | 34.73 | 35.55 | 34.48 | 35.44 | 35.44 | 3,496,700 |
03 Nov 2022 | 34.07 | 34.26 | 33.03 | 33.71 | 33.71 | 3,210,600 |
02 Nov 2022 | 35.54 | 36.01 | 34.54 | 34.58 | 34.58 | 4,148,600 |
01 Nov 2022 | 35.06 | 35.92 | 34.92 | 35.70 | 35.70 | 8,759,100 |
31 Oct 2022 | 35.27 | 35.32 | 33.89 | 34.37 | 34.37 | 4,432,300 |
28 Oct 2022 | 34.25 | 35.81 | 34.18 | 35.50 | 35.50 | 4,829,100 |
27 Oct 2022 | 36.89 | 37.05 | 34.08 | 34.34 | 34.34 | 6,786,500 |
26 Oct 2022 | 34.50 | 36.24 | 34.16 | 35.28 | 35.28 | 7,737,600 |
25 Oct 2022 | 34.94 | 35.51 | 34.78 | 35.29 | 35.29 | 5,727,600 |
24 Oct 2022 | 34.76 | 35.24 | 34.06 | 34.92 | 34.92 | 4,565,500 |
21 Oct 2022 | 33.32 | 34.89 | 33.09 | 34.86 | 34.86 | 6,230,800 |
20 Oct 2022 | 33.60 | 34.36 | 33.02 | 33.47 | 33.47 | 4,074,400 |
19 Oct 2022 | 33.21 | 34.01 | 33.07 | 33.36 | 33.36 | 3,879,400 |
18 Oct 2022 | 34.95 | 35.14 | 33.17 | 33.61 | 33.61 | 3,604,900 |
17 Oct 2022 | 34.56 | 34.82 | 33.30 | 33.89 | 33.89 | 3,827,500 |
14 Oct 2022 | 35.36 | 35.42 | 33.65 | 33.72 | 33.72 | 3,071,400 |
13 Oct 2022 | 33.21 | 35.79 | 32.78 | 35.10 | 35.10 | 5,870,600 |
12 Oct 2022 | 34.74 | 34.82 | 33.27 | 34.28 | 34.28 | 7,523,800 |
11 Oct 2022 | 34.62 | 36.32 | 34.02 | 34.82 | 34.82 | 5,766,300 |
10 Oct 2022 | 35.58 | 35.98 | 34.39 | 34.66 | 34.66 | 3,662,800 |
07 Oct 2022 | 36.49 | 38.95 | 35.35 | 35.74 | 35.74 | 9,719,400 |
06 Oct 2022 | 36.92 | 37.35 | 35.21 | 37.06 | 37.06 | 9,055,800 |
05 Oct 2022 | 35.98 | 37.79 | 35.82 | 37.17 | 37.17 | 7,049,000 |
04 Oct 2022 | 34.98 | 36.50 | 34.94 | 36.46 | 36.46 | 10,183,200 |
03 Oct 2022 | 33.29 | 34.31 | 32.96 | 34.05 | 34.05 | 4,149,800 |
30 Sept 2022 | 32.12 | 33.96 | 32.12 | 32.55 | 32.55 | 6,523,600 |
29 Sept 2022 | 32.45 | 32.53 | 31.56 | 32.18 | 32.18 | 4,544,300 |
28 Sept 2022 | 32.72 | 33.52 | 32.53 | 33.15 | 33.15 | 3,735,200 |
27 Sept 2022 | 32.80 | 32.99 | 32.31 | 32.72 | 32.72 | 3,828,600 |
26 Sept 2022 | 33.43 | 33.78 | 32.35 | 32.40 | 32.40 | 4,667,100 |
23 Sept 2022 | 33.20 | 33.93 | 33.03 | 33.84 | 33.84 | 7,479,800 |
22 Sept 2022 | 34.56 | 34.80 | 33.53 | 33.82 | 33.82 | 4,593,100 |
21 Sept 2022 | 35.09 | 36.32 | 34.76 | 34.78 | 34.78 | 4,321,600 |
20 Sept 2022 | 35.90 | 36.08 | 34.94 | 35.54 | 35.54 | 5,339,900 |
19 Sept 2022 | 36.56 | 37.11 | 36.19 | 36.62 | 36.62 | 3,909,500 |
16 Sept 2022 | 37.07 | 37.62 | 36.32 | 37.22 | 37.22 | 7,262,800 |
15 Sept 2022 | 38.17 | 38.76 | 37.33 | 37.77 | 37.77 | 5,113,800 |
14 Sept 2022 | 39.32 | 39.53 | 37.74 | 38.33 | 38.33 | 5,965,400 |
13 Sept 2022 | 41.68 | 41.82 | 39.03 | 39.32 | 39.32 | 8,297,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |