Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 33.30 | 35.70 | 33.21 | 34.95 | 34.95 | 1,816,100 |
26 Jan 2023 | 33.34 | 33.91 | 32.25 | 33.43 | 33.43 | 1,947,200 |
25 Jan 2023 | 32.20 | 32.97 | 31.33 | 32.97 | 32.97 | 1,818,100 |
24 Jan 2023 | 33.30 | 33.61 | 32.69 | 32.88 | 32.88 | 1,066,500 |
23 Jan 2023 | 32.29 | 34.02 | 31.92 | 33.64 | 33.64 | 1,466,100 |
20 Jan 2023 | 31.94 | 32.47 | 31.72 | 32.29 | 32.29 | 883,200 |
19 Jan 2023 | 31.46 | 31.93 | 31.02 | 31.62 | 31.62 | 801,300 |
18 Jan 2023 | 32.62 | 33.11 | 31.74 | 31.83 | 31.83 | 884,100 |
17 Jan 2023 | 32.36 | 32.42 | 31.25 | 32.21 | 32.21 | 1,188,000 |
13 Jan 2023 | 32.41 | 33.25 | 32.35 | 32.70 | 32.70 | 783,400 |
12 Jan 2023 | 32.60 | 33.58 | 31.83 | 32.83 | 32.83 | 1,071,000 |
11 Jan 2023 | 31.65 | 32.43 | 31.47 | 32.42 | 32.42 | 931,000 |
10 Jan 2023 | 30.40 | 31.60 | 30.40 | 31.58 | 31.58 | 675,100 |
09 Jan 2023 | 30.85 | 31.47 | 30.13 | 30.65 | 30.65 | 1,838,500 |
06 Jan 2023 | 30.39 | 31.07 | 28.17 | 30.50 | 30.50 | 2,531,200 |
05 Jan 2023 | 33.15 | 33.15 | 31.62 | 32.01 | 32.01 | 901,600 |
04 Jan 2023 | 33.28 | 34.32 | 32.44 | 33.48 | 33.48 | 853,600 |
03 Jan 2023 | 34.11 | 34.64 | 32.82 | 32.85 | 32.85 | 939,900 |
30 Dec 2022 | 33.02 | 33.71 | 32.39 | 33.56 | 33.56 | 769,800 |
29 Dec 2022 | 33.15 | 34.39 | 33.11 | 33.86 | 33.86 | 727,900 |
28 Dec 2022 | 33.42 | 33.63 | 32.57 | 32.76 | 32.76 | 778,600 |
27 Dec 2022 | 33.83 | 33.90 | 33.03 | 33.50 | 33.50 | 823,700 |
23 Dec 2022 | 34.87 | 35.07 | 33.94 | 34.19 | 34.19 | 738,200 |
22 Dec 2022 | 35.14 | 35.27 | 34.13 | 34.95 | 34.95 | 839,100 |
21 Dec 2022 | 35.00 | 36.12 | 34.95 | 35.64 | 35.64 | 1,076,400 |
20 Dec 2022 | 33.43 | 35.60 | 33.08 | 34.95 | 34.95 | 1,509,700 |
19 Dec 2022 | 35.00 | 35.19 | 33.60 | 33.75 | 33.75 | 1,235,800 |
16 Dec 2022 | 34.54 | 35.23 | 34.03 | 35.09 | 35.09 | 1,891,600 |
15 Dec 2022 | 35.61 | 36.39 | 34.74 | 34.79 | 34.79 | 1,681,900 |
14 Dec 2022 | 36.61 | 36.96 | 35.75 | 36.33 | 36.33 | 1,014,900 |
13 Dec 2022 | 37.28 | 37.99 | 35.87 | 36.72 | 36.72 | 1,690,200 |
12 Dec 2022 | 35.26 | 35.34 | 34.10 | 35.08 | 35.08 | 1,031,100 |
09 Dec 2022 | 35.72 | 36.24 | 35.41 | 35.63 | 35.63 | 1,330,300 |
08 Dec 2022 | 34.73 | 35.82 | 34.05 | 35.75 | 35.75 | 1,112,300 |
07 Dec 2022 | 33.82 | 35.38 | 33.70 | 34.76 | 34.76 | 1,581,700 |
06 Dec 2022 | 35.23 | 35.50 | 33.53 | 33.79 | 33.79 | 1,939,100 |
05 Dec 2022 | 35.40 | 36.28 | 34.70 | 35.38 | 35.38 | 2,590,700 |
02 Dec 2022 | 33.97 | 35.56 | 33.52 | 35.47 | 35.47 | 1,249,700 |
01 Dec 2022 | 34.00 | 35.31 | 33.64 | 34.78 | 34.78 | 2,134,300 |
30 Nov 2022 | 32.24 | 34.14 | 31.95 | 33.99 | 33.99 | 4,827,100 |
29 Nov 2022 | 31.89 | 33.52 | 31.67 | 32.15 | 32.15 | 1,928,100 |
28 Nov 2022 | 31.18 | 32.03 | 30.70 | 31.71 | 31.71 | 1,146,100 |
25 Nov 2022 | 32.00 | 32.24 | 31.14 | 31.65 | 31.65 | 528,600 |
23 Nov 2022 | 32.00 | 32.80 | 31.68 | 32.39 | 32.39 | 1,561,600 |
22 Nov 2022 | 31.07 | 31.52 | 30.07 | 31.47 | 31.47 | 916,600 |
21 Nov 2022 | 31.53 | 32.16 | 30.61 | 31.16 | 31.16 | 1,254,900 |
18 Nov 2022 | 32.40 | 32.41 | 30.25 | 31.70 | 31.70 | 1,402,900 |
17 Nov 2022 | 31.48 | 31.77 | 29.71 | 31.61 | 31.61 | 2,157,100 |
16 Nov 2022 | 32.53 | 33.02 | 31.67 | 32.21 | 32.21 | 1,785,100 |
15 Nov 2022 | 31.88 | 33.30 | 30.79 | 32.78 | 32.78 | 3,636,100 |
14 Nov 2022 | 33.96 | 34.00 | 30.86 | 30.95 | 30.95 | 5,652,900 |
11 Nov 2022 | 30.82 | 35.43 | 28.50 | 34.94 | 34.94 | 17,317,400 |
10 Nov 2022 | 25.71 | 27.05 | 25.44 | 26.33 | 26.33 | 6,207,900 |
09 Nov 2022 | 24.35 | 24.73 | 23.68 | 24.00 | 24.00 | 2,626,500 |
08 Nov 2022 | 24.28 | 25.47 | 22.91 | 24.75 | 24.75 | 2,934,800 |
07 Nov 2022 | 24.90 | 24.90 | 23.62 | 24.16 | 24.16 | 2,793,300 |
04 Nov 2022 | 25.79 | 25.98 | 23.69 | 24.61 | 24.61 | 2,324,400 |
03 Nov 2022 | 25.02 | 26.42 | 24.02 | 25.55 | 25.55 | 1,521,100 |
02 Nov 2022 | 26.12 | 27.41 | 25.15 | 25.20 | 25.20 | 1,614,300 |
01 Nov 2022 | 27.12 | 27.45 | 25.95 | 26.23 | 26.23 | 1,300,900 |
31 Oct 2022 | 27.19 | 27.53 | 25.90 | 26.47 | 26.47 | 2,624,100 |
28 Oct 2022 | 25.77 | 26.45 | 25.43 | 26.31 | 26.31 | 1,941,700 |
27 Oct 2022 | 26.73 | 26.73 | 25.42 | 25.78 | 25.78 | 1,436,000 |
26 Oct 2022 | 26.50 | 27.87 | 26.20 | 26.24 | 26.24 | 1,615,000 |
25 Oct 2022 | 25.04 | 27.06 | 25.04 | 26.81 | 26.81 | 1,683,500 |
24 Oct 2022 | 25.11 | 25.19 | 24.27 | 24.87 | 24.87 | 1,656,300 |
21 Oct 2022 | 24.70 | 25.17 | 23.73 | 25.02 | 25.02 | 1,257,800 |
20 Oct 2022 | 25.39 | 26.09 | 24.81 | 24.85 | 24.85 | 1,328,200 |
19 Oct 2022 | 25.87 | 26.23 | 25.09 | 25.45 | 25.45 | 1,539,400 |
18 Oct 2022 | 26.25 | 27.26 | 25.96 | 26.23 | 26.23 | 2,154,600 |
17 Oct 2022 | 24.93 | 26.07 | 24.93 | 25.49 | 25.49 | 1,815,400 |
14 Oct 2022 | 26.15 | 26.30 | 24.15 | 24.31 | 24.31 | 2,295,600 |
13 Oct 2022 | 25.58 | 26.36 | 24.40 | 25.73 | 25.73 | 3,548,800 |
12 Oct 2022 | 28.90 | 29.16 | 25.00 | 26.87 | 26.87 | 4,389,800 |
11 Oct 2022 | 28.91 | 29.91 | 27.76 | 29.33 | 29.33 | 1,556,400 |
10 Oct 2022 | 29.88 | 29.88 | 28.46 | 29.18 | 29.18 | 1,402,800 |
07 Oct 2022 | 30.27 | 30.49 | 29.51 | 29.67 | 29.67 | 1,154,500 |
06 Oct 2022 | 31.92 | 32.12 | 30.67 | 30.94 | 30.94 | 1,040,400 |
05 Oct 2022 | 31.02 | 31.94 | 30.40 | 31.71 | 31.71 | 1,087,200 |
04 Oct 2022 | 31.00 | 32.28 | 30.90 | 32.00 | 32.00 | 1,337,700 |
03 Oct 2022 | 30.40 | 30.71 | 29.02 | 30.46 | 30.46 | 1,536,200 |
30 Sept 2022 | 30.93 | 31.86 | 30.00 | 30.22 | 30.22 | 1,979,200 |
29 Sept 2022 | 31.92 | 32.23 | 31.03 | 32.00 | 32.00 | 1,509,100 |
28 Sept 2022 | 30.42 | 32.71 | 30.26 | 32.35 | 32.35 | 1,593,800 |
27 Sept 2022 | 31.43 | 32.11 | 30.06 | 30.19 | 30.19 | 1,208,700 |
26 Sept 2022 | 30.35 | 31.96 | 29.98 | 30.73 | 30.73 | 1,979,400 |
23 Sept 2022 | 29.68 | 30.78 | 29.60 | 30.52 | 30.52 | 2,184,100 |
22 Sept 2022 | 30.92 | 31.26 | 29.41 | 30.01 | 30.01 | 1,406,600 |
21 Sept 2022 | 30.70 | 32.10 | 30.26 | 31.03 | 31.03 | 1,692,200 |
20 Sept 2022 | 30.80 | 30.92 | 30.01 | 30.41 | 30.41 | 1,908,200 |
19 Sept 2022 | 31.04 | 31.36 | 30.40 | 31.16 | 31.16 | 1,310,500 |
16 Sept 2022 | 32.11 | 32.12 | 31.18 | 31.45 | 31.45 | 3,221,800 |
15 Sept 2022 | 32.81 | 33.84 | 32.33 | 32.65 | 32.65 | 1,419,600 |
14 Sept 2022 | 33.13 | 33.18 | 32.51 | 33.14 | 33.14 | 1,062,500 |
13 Sept 2022 | 32.48 | 33.44 | 32.24 | 33.07 | 33.07 | 1,169,000 |
12 Sept 2022 | 34.03 | 34.63 | 33.72 | 34.12 | 34.12 | 1,699,100 |
09 Sept 2022 | 34.40 | 34.64 | 33.89 | 33.90 | 33.90 | 1,373,100 |
08 Sept 2022 | 32.55 | 33.97 | 32.51 | 33.89 | 33.89 | 1,083,400 |
07 Sept 2022 | 31.79 | 33.04 | 31.50 | 32.95 | 32.95 | 981,000 |
06 Sept 2022 | 33.06 | 33.60 | 32.08 | 32.18 | 32.18 | 1,213,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |