Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 44.22 | 44.81 | 42.71 | 42.96 | 42.96 | 1,336,228 |
06 Feb 2023 | 44.34 | 44.96 | 43.05 | 44.02 | 44.02 | 1,097,472 |
03 Feb 2023 | 45.40 | 45.46 | 42.48 | 44.36 | 44.36 | 663,395 |
02 Feb 2023 | 44.14 | 45.30 | 42.76 | 44.22 | 44.22 | 1,260,868 |
01 Feb 2023 | 42.80 | 45.26 | 42.80 | 43.30 | 43.30 | 1,034,577 |
31 Jan 2023 | 41.34 | 43.90 | 41.34 | 43.68 | 43.68 | 951,544 |
30 Jan 2023 | 41.60 | 43.94 | 41.40 | 42.36 | 42.36 | 1,051,168 |
27 Jan 2023 | 44.00 | 45.46 | 42.67 | 42.94 | 42.94 | 1,108,793 |
26 Jan 2023 | 45.68 | 45.68 | 42.32 | 43.70 | 43.70 | 1,422,340 |
25 Jan 2023 | 43.36 | 44.70 | 41.75 | 44.28 | 44.28 | 1,744,537 |
24 Jan 2023 | 42.42 | 44.95 | 40.58 | 43.36 | 43.36 | 3,292,668 |
23 Jan 2023 | 41.02 | 42.92 | 40.22 | 40.86 | 40.86 | 1,201,012 |
20 Jan 2023 | 38.68 | 41.56 | 38.68 | 40.92 | 40.92 | 1,292,449 |
19 Jan 2023 | 40.42 | 42.18 | 40.32 | 40.52 | 40.52 | 651,807 |
18 Jan 2023 | 39.08 | 42.12 | 39.08 | 41.48 | 41.48 | 2,003,347 |
17 Jan 2023 | 44.10 | 44.10 | 40.00 | 40.18 | 40.18 | 1,817,785 |
16 Jan 2023 | 42.96 | 43.50 | 42.10 | 42.10 | 42.10 | 815,468 |
13 Jan 2023 | 42.68 | 43.30 | 41.53 | 42.96 | 42.96 | 1,689,038 |
12 Jan 2023 | 42.50 | 42.98 | 41.47 | 42.06 | 42.06 | 1,181,917 |
11 Jan 2023 | 42.20 | 42.40 | 40.94 | 41.94 | 41.94 | 1,109,658 |
10 Jan 2023 | 41.30 | 41.94 | 40.29 | 41.50 | 41.50 | 1,038,399 |
09 Jan 2023 | 42.00 | 42.00 | 40.16 | 41.34 | 41.34 | 1,084,097 |
06 Jan 2023 | 42.00 | 42.00 | 39.54 | 40.78 | 40.78 | 600,902 |
05 Jan 2023 | 38.00 | 41.98 | 38.00 | 41.26 | 41.26 | 2,285,612 |
04 Jan 2023 | 40.60 | 40.60 | 38.12 | 39.78 | 39.78 | 1,363,548 |
03 Jan 2023 | 40.00 | 40.45 | 38.46 | 39.26 | 39.26 | 1,640,424 |
30 Dec 2022 | 39.30 | 40.54 | 38.57 | 39.58 | 39.58 | 768,043 |
29 Dec 2022 | 38.46 | 39.32 | 36.80 | 39.32 | 39.32 | 2,067,194 |
28 Dec 2022 | 37.00 | 38.68 | 36.38 | 38.50 | 38.50 | 1,983,204 |
23 Dec 2022 | 36.12 | 38.14 | 36.12 | 37.66 | 37.66 | 498,259 |
22 Dec 2022 | 39.00 | 39.53 | 37.40 | 37.84 | 37.84 | 1,059,590 |
21 Dec 2022 | 38.52 | 38.62 | 37.37 | 38.22 | 38.22 | 553,955 |
20 Dec 2022 | 37.32 | 38.84 | 36.52 | 37.58 | 37.58 | 614,559 |
19 Dec 2022 | 36.42 | 38.94 | 36.42 | 37.36 | 37.36 | 649,564 |
16 Dec 2022 | 38.22 | 39.38 | 36.48 | 37.30 | 37.30 | 2,175,489 |
15 Dec 2022 | 38.76 | 39.40 | 37.54 | 38.48 | 38.48 | 1,209,931 |
14 Dec 2022 | 38.06 | 39.14 | 37.27 | 38.86 | 38.86 | 2,123,967 |
13 Dec 2022 | 38.68 | 39.36 | 37.83 | 38.74 | 38.74 | 1,253,171 |
12 Dec 2022 | 38.32 | 40.40 | 37.24 | 38.10 | 38.10 | 1,813,735 |
09 Dec 2022 | 40.58 | 40.58 | 38.70 | 39.40 | 39.40 | 1,238,027 |
08 Dec 2022 | 40.58 | 40.58 | 38.74 | 39.42 | 39.42 | 1,871,516 |
07 Dec 2022 | 40.00 | 40.22 | 38.68 | 38.98 | 38.98 | 2,689,680 |
06 Dec 2022 | 40.42 | 40.42 | 38.20 | 38.20 | 38.20 | 3,062,638 |
05 Dec 2022 | 38.00 | 41.08 | 38.00 | 38.70 | 38.70 | 1,227,185 |
02 Dec 2022 | 39.68 | 40.44 | 38.38 | 38.90 | 38.90 | 1,477,503 |
01 Dec 2022 | 39.28 | 39.72 | 38.22 | 38.62 | 38.62 | 2,773,394 |
30 Nov 2022 | 41.00 | 41.75 | 37.50 | 37.50 | 37.50 | 35,690,437 |
29 Nov 2022 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2,155,437 |
28 Nov 2022 | 38.40 | 40.60 | 38.40 | 40.60 | 40.60 | 1,892,442 |
25 Nov 2022 | 39.28 | 40.36 | 38.88 | 40.22 | 40.22 | 1,094,578 |
24 Nov 2022 | 37.00 | 40.12 | 37.00 | 39.84 | 39.84 | 1,619,008 |
23 Nov 2022 | 36.50 | 38.60 | 36.50 | 38.54 | 38.54 | 2,322,630 |
22 Nov 2022 | 38.40 | 38.40 | 36.38 | 38.14 | 38.14 | 3,087,239 |
21 Nov 2022 | 37.98 | 38.08 | 36.70 | 37.12 | 37.12 | 1,606,205 |
18 Nov 2022 | 37.24 | 38.36 | 36.54 | 37.32 | 37.32 | 1,940,707 |
17 Nov 2022 | 38.88 | 38.88 | 36.46 | 37.20 | 37.20 | 1,397,017 |
16 Nov 2022 | 39.00 | 40.94 | 35.45 | 37.30 | 37.30 | 4,809,642 |
15 Nov 2022 | 40.78 | 40.78 | 37.94 | 39.00 | 39.00 | 3,485,746 |
14 Nov 2022 | 39.00 | 39.74 | 37.60 | 39.64 | 39.64 | 2,859,619 |
11 Nov 2022 | 38.58 | 38.94 | 36.70 | 37.98 | 37.98 | 2,937,329 |
10 Nov 2022 | 35.74 | 38.26 | 35.32 | 37.00 | 37.00 | 3,333,058 |
09 Nov 2022 | 38.00 | 38.00 | 35.44 | 35.44 | 35.44 | 1,467,393 |
08 Nov 2022 | 37.74 | 38.60 | 36.02 | 37.46 | 37.46 | 1,158,259 |
07 Nov 2022 | 34.52 | 37.65 | 34.52 | 37.00 | 37.00 | 1,579,046 |
04 Nov 2022 | 37.00 | 37.00 | 34.98 | 36.24 | 36.24 | 1,273,733 |
03 Nov 2022 | 35.00 | 37.96 | 34.93 | 35.86 | 35.86 | 1,039,176 |
02 Nov 2022 | 38.66 | 38.94 | 35.87 | 36.24 | 36.24 | 824,522 |
01 Nov 2022 | 36.72 | 37.80 | 35.18 | 37.00 | 37.00 | 1,582,350 |
31 Oct 2022 | 35.02 | 36.38 | 34.72 | 35.06 | 35.06 | 855,233 |
28 Oct 2022 | 36.16 | 38.90 | 34.72 | 35.06 | 35.06 | 1,069,580 |
27 Oct 2022 | 36.20 | 37.00 | 35.65 | 36.00 | 36.00 | 1,833,763 |
26 Oct 2022 | 34.00 | 36.48 | 34.00 | 36.00 | 36.00 | 1,786,159 |
25 Oct 2022 | 34.02 | 36.70 | 34.02 | 34.52 | 34.52 | 1,181,447 |
24 Oct 2022 | 34.24 | 35.34 | 33.68 | 34.20 | 34.20 | 831,997 |
21 Oct 2022 | 34.50 | 35.74 | 33.38 | 33.70 | 33.70 | 1,059,579 |
20 Oct 2022 | 34.50 | 35.74 | 33.70 | 34.48 | 34.48 | 1,077,376 |
19 Oct 2022 | 34.38 | 37.62 | 34.22 | 34.50 | 34.50 | 1,311,802 |
18 Oct 2022 | 33.80 | 36.98 | 33.80 | 35.80 | 35.80 | 2,211,032 |
17 Oct 2022 | 34.04 | 36.74 | 33.89 | 35.42 | 35.42 | 2,260,863 |
14 Oct 2022 | 35.00 | 38.34 | 34.70 | 35.36 | 35.36 | 1,524,659 |
13 Oct 2022 | 34.78 | 36.70 | 34.07 | 35.66 | 35.66 | 1,888,048 |
12 Oct 2022 | 36.18 | 37.72 | 34.93 | 36.50 | 36.50 | 1,950,154 |
11 Oct 2022 | 36.34 | 38.42 | 35.90 | 37.98 | 37.98 | 1,751,158 |
10 Oct 2022 | 36.12 | 37.24 | 34.72 | 35.90 | 35.90 | 1,844,453 |
07 Oct 2022 | 35.64 | 36.58 | 34.04 | 36.14 | 36.14 | 1,426,446 |
06 Oct 2022 | 35.10 | 37.26 | 34.00 | 34.38 | 34.38 | 934,263 |
05 Oct 2022 | 36.76 | 37.56 | 34.78 | 35.68 | 35.68 | 829,456 |
04 Oct 2022 | 37.00 | 37.24 | 35.32 | 35.62 | 35.62 | 1,536,630 |
03 Oct 2022 | 34.08 | 35.94 | 33.66 | 35.40 | 35.40 | 1,632,763 |
30 Sept 2022 | 34.56 | 37.35 | 34.56 | 35.64 | 35.64 | 3,372,795 |
29 Sept 2022 | 36.40 | 39.28 | 34.26 | 34.42 | 34.42 | 2,483,938 |
28 Sept 2022 | 36.00 | 37.44 | 35.06 | 37.02 | 37.02 | 1,875,366 |
27 Sept 2022 | 38.06 | 41.86 | 36.77 | 37.28 | 37.28 | 996,058 |
26 Sept 2022 | 39.42 | 40.39 | 38.02 | 39.62 | 39.62 | 1,246,358 |
23 Sept 2022 | 40.98 | 44.02 | 38.16 | 39.58 | 39.58 | 2,475,502 |
22 Sept 2022 | 41.96 | 45.28 | 38.14 | 42.04 | 42.04 | 934,584 |
21 Sept 2022 | 39.20 | 42.59 | 39.20 | 41.82 | 41.82 | 693,679 |
20 Sept 2022 | 43.24 | 46.74 | 39.88 | 41.14 | 41.14 | 832,435 |
16 Sept 2022 | 40.20 | 43.78 | 40.20 | 42.30 | 42.30 | 1,569,125 |
15 Sept 2022 | 43.08 | 43.66 | 41.77 | 42.08 | 42.08 | 660,681 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |