Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 37.22 | 37.35 | 37.04 | 37.15 | 37.15 | 1,817,500 |
26 Jan 2023 | 37.19 | 37.50 | 37.05 | 37.48 | 37.48 | 1,537,300 |
25 Jan 2023 | 36.75 | 37.14 | 36.74 | 37.08 | 37.08 | 2,121,000 |
24 Jan 2023 | 36.52 | 36.79 | 36.41 | 36.69 | 36.69 | 1,779,200 |
23 Jan 2023 | 36.61 | 36.82 | 36.59 | 36.82 | 36.82 | 2,103,000 |
20 Jan 2023 | 36.47 | 36.85 | 36.41 | 36.84 | 36.84 | 1,985,200 |
19 Jan 2023 | 35.88 | 36.42 | 35.88 | 36.39 | 36.39 | 2,288,600 |
18 Jan 2023 | 36.55 | 36.65 | 36.18 | 36.18 | 36.18 | 2,902,300 |
17 Jan 2023 | 36.50 | 36.55 | 36.10 | 36.30 | 36.30 | 2,010,900 |
13 Jan 2023 | 35.71 | 36.20 | 35.67 | 36.15 | 36.15 | 3,152,700 |
12 Jan 2023 | 35.54 | 35.61 | 35.21 | 35.42 | 35.42 | 2,882,600 |
11 Jan 2023 | 34.58 | 34.67 | 34.53 | 34.60 | 34.60 | 1,409,800 |
10 Jan 2023 | 34.34 | 34.41 | 34.17 | 34.39 | 34.39 | 1,531,600 |
09 Jan 2023 | 34.24 | 34.39 | 34.16 | 34.16 | 34.16 | 1,903,800 |
06 Jan 2023 | 33.78 | 34.34 | 33.67 | 34.31 | 34.31 | 2,431,800 |
05 Jan 2023 | 33.41 | 33.91 | 33.36 | 33.76 | 33.76 | 4,549,400 |
04 Jan 2023 | 32.62 | 32.77 | 32.48 | 32.68 | 32.68 | 2,680,100 |
03 Jan 2023 | 31.69 | 31.89 | 31.51 | 31.63 | 31.63 | 2,033,300 |
30 Dec 2022 | 31.06 | 31.27 | 31.05 | 31.16 | 31.16 | 891,900 |
29 Dec 2022 | 31.20 | 31.29 | 31.17 | 31.21 | 31.21 | 1,522,900 |
28 Dec 2022 | 31.45 | 31.50 | 31.02 | 31.03 | 31.03 | 1,664,300 |
27 Dec 2022 | 30.98 | 31.13 | 30.93 | 31.07 | 31.07 | 981,200 |
23 Dec 2022 | 30.75 | 30.94 | 30.64 | 30.94 | 30.94 | 1,014,900 |
22 Dec 2022 | 30.89 | 30.94 | 30.50 | 30.78 | 30.78 | 2,211,400 |
21 Dec 2022 | 30.78 | 30.92 | 30.75 | 30.85 | 30.85 | 1,688,300 |
20 Dec 2022 | 30.33 | 30.61 | 30.31 | 30.46 | 30.46 | 2,069,800 |
19 Dec 2022 | 30.00 | 30.24 | 29.80 | 29.96 | 29.96 | 2,118,600 |
16 Dec 2022 | 29.79 | 29.97 | 29.63 | 29.88 | 29.88 | 2,575,800 |
15 Dec 2022 | 30.18 | 30.22 | 29.87 | 29.97 | 29.97 | 2,249,500 |
14 Dec 2022 | 30.92 | 30.93 | 30.52 | 30.62 | 30.62 | 2,142,400 |
13 Dec 2022 | 31.19 | 31.27 | 30.69 | 30.85 | 30.85 | 3,498,200 |
12 Dec 2022 | 30.37 | 30.52 | 30.25 | 30.46 | 30.46 | 2,446,600 |
09 Dec 2022 | 30.47 | 30.59 | 30.36 | 30.36 | 30.36 | 1,685,700 |
08 Dec 2022 | 30.27 | 30.41 | 30.15 | 30.23 | 30.23 | 1,531,700 |
07 Dec 2022 | 30.26 | 30.43 | 30.06 | 30.07 | 30.07 | 1,749,600 |
06 Dec 2022 | 30.57 | 30.73 | 30.27 | 30.37 | 30.37 | 2,142,200 |
05 Dec 2022 | 30.77 | 30.84 | 30.34 | 30.40 | 30.40 | 2,349,200 |
02 Dec 2022 | 30.32 | 30.66 | 30.32 | 30.58 | 30.58 | 2,012,600 |
01 Dec 2022 | 30.85 | 30.88 | 30.49 | 30.55 | 30.55 | 1,778,700 |
30 Nov 2022 | 30.69 | 30.89 | 30.28 | 30.86 | 30.86 | 2,853,900 |
29 Nov 2022 | 30.55 | 30.87 | 30.44 | 30.48 | 30.48 | 3,336,900 |
28 Nov 2022 | 29.43 | 29.57 | 29.27 | 29.28 | 29.28 | 2,028,100 |
25 Nov 2022 | 29.64 | 29.80 | 29.58 | 29.72 | 29.72 | 756,600 |
23 Nov 2022 | 29.33 | 29.56 | 29.31 | 29.47 | 29.47 | 2,596,500 |
22 Nov 2022 | 28.85 | 29.14 | 28.81 | 28.95 | 28.95 | 1,887,400 |
21 Nov 2022 | 28.72 | 28.77 | 28.51 | 28.75 | 28.75 | 2,024,400 |
18 Nov 2022 | 28.67 | 28.69 | 28.44 | 28.55 | 28.55 | 1,711,600 |
17 Nov 2022 | 28.12 | 28.59 | 28.11 | 28.58 | 28.58 | 2,385,600 |
16 Nov 2022 | 28.41 | 28.46 | 28.23 | 28.27 | 28.27 | 2,114,800 |
15 Nov 2022 | 28.88 | 28.88 | 28.10 | 28.25 | 28.25 | 2,694,200 |
14 Nov 2022 | 28.36 | 28.48 | 28.14 | 28.19 | 28.19 | 2,350,900 |
11 Nov 2022 | 27.94 | 28.13 | 27.77 | 28.05 | 28.05 | 2,447,200 |
10 Nov 2022 | 27.65 | 27.86 | 27.48 | 27.85 | 27.85 | 3,333,500 |
09 Nov 2022 | 27.36 | 27.46 | 27.12 | 27.14 | 27.14 | 2,022,300 |
08 Nov 2022 | 27.70 | 27.92 | 27.60 | 27.73 | 27.73 | 2,163,800 |
07 Nov 2022 | 27.52 | 27.76 | 27.50 | 27.58 | 27.58 | 3,729,800 |
04 Nov 2022 | 27.66 | 28.24 | 27.47 | 28.16 | 28.16 | 8,836,000 |
03 Nov 2022 | 25.62 | 26.00 | 25.62 | 25.89 | 25.89 | 3,008,900 |
02 Nov 2022 | 26.28 | 26.63 | 26.08 | 26.10 | 26.10 | 2,955,900 |
01 Nov 2022 | 26.66 | 26.69 | 26.33 | 26.44 | 26.44 | 2,607,800 |
31 Oct 2022 | 25.65 | 26.22 | 25.64 | 25.91 | 25.91 | 2,504,400 |
28 Oct 2022 | 25.75 | 25.97 | 25.61 | 25.93 | 25.93 | 2,461,100 |
27 Oct 2022 | 26.19 | 26.44 | 25.98 | 26.04 | 26.04 | 2,919,900 |
26 Oct 2022 | 25.76 | 26.10 | 25.73 | 25.91 | 25.91 | 3,709,200 |
25 Oct 2022 | 25.73 | 25.90 | 25.49 | 25.69 | 25.69 | 4,817,900 |
24 Oct 2022 | 26.72 | 27.09 | 26.71 | 26.94 | 26.94 | 2,830,000 |
21 Oct 2022 | 26.47 | 27.24 | 26.40 | 27.22 | 27.22 | 3,277,200 |
20 Oct 2022 | 26.85 | 27.17 | 26.55 | 26.62 | 26.62 | 2,615,100 |
19 Oct 2022 | 26.91 | 26.96 | 26.50 | 26.64 | 26.64 | 3,439,100 |
18 Oct 2022 | 26.92 | 26.96 | 26.46 | 26.70 | 26.70 | 3,525,100 |
17 Oct 2022 | 27.10 | 27.30 | 26.80 | 26.82 | 26.82 | 4,804,500 |
14 Oct 2022 | 26.19 | 26.46 | 25.80 | 25.82 | 25.82 | 4,186,300 |
13 Oct 2022 | 25.60 | 26.50 | 25.43 | 26.32 | 26.32 | 5,743,700 |
12 Oct 2022 | 24.86 | 25.22 | 24.77 | 25.01 | 25.01 | 3,333,900 |
11 Oct 2022 | 25.49 | 25.68 | 25.00 | 25.10 | 25.10 | 4,396,800 |
10 Oct 2022 | 26.06 | 26.11 | 25.68 | 25.74 | 25.74 | 2,687,700 |
07 Oct 2022 | 26.31 | 26.36 | 26.05 | 26.15 | 26.15 | 3,246,700 |
06 Oct 2022 | 26.66 | 26.77 | 26.35 | 26.39 | 26.39 | 2,977,400 |
05 Oct 2022 | 26.82 | 27.12 | 26.63 | 27.01 | 27.01 | 3,781,600 |
04 Oct 2022 | 27.45 | 27.85 | 27.37 | 27.74 | 27.74 | 4,922,200 |
03 Oct 2022 | 26.17 | 26.46 | 25.92 | 26.29 | 26.29 | 3,447,300 |
30 Sept 2022 | 26.13 | 26.48 | 26.04 | 26.07 | 26.07 | 3,619,600 |
29 Sept 2022 | 25.85 | 26.17 | 25.63 | 26.03 | 26.03 | 4,292,400 |
28 Sept 2022 | 25.81 | 26.71 | 25.77 | 26.58 | 26.58 | 5,211,000 |
27 Sept 2022 | 27.04 | 27.16 | 26.56 | 26.68 | 26.68 | 4,441,000 |
26 Sept 2022 | 27.16 | 27.48 | 26.81 | 27.04 | 27.04 | 5,073,500 |
23 Sept 2022 | 28.43 | 28.46 | 27.91 | 28.16 | 28.16 | 4,424,600 |
22 Sept 2022 | 29.52 | 29.57 | 29.10 | 29.22 | 29.22 | 2,993,400 |
21 Sept 2022 | 30.10 | 30.12 | 29.46 | 29.46 | 29.46 | 3,873,700 |
20 Sept 2022 | 30.59 | 30.68 | 30.22 | 30.39 | 30.39 | 3,127,700 |
19 Sept 2022 | 30.22 | 30.58 | 30.12 | 30.54 | 30.54 | 1,455,300 |
16 Sept 2022 | 30.34 | 30.52 | 30.26 | 30.46 | 30.46 | 3,194,900 |
15 Sept 2022 | 30.41 | 30.87 | 30.40 | 30.67 | 30.67 | 2,792,500 |
14 Sept 2022 | 30.24 | 30.44 | 30.11 | 30.33 | 30.33 | 2,851,600 |
13 Sept 2022 | 30.70 | 30.99 | 30.44 | 30.48 | 30.48 | 3,375,200 |
12 Sept 2022 | 31.42 | 31.75 | 31.38 | 31.47 | 31.47 | 2,610,600 |
09 Sept 2022 | 30.74 | 30.96 | 30.56 | 30.90 | 30.90 | 2,808,700 |
08 Sept 2022 | 30.16 | 30.61 | 30.08 | 30.57 | 30.57 | 2,542,000 |
07 Sept 2022 | 29.91 | 30.44 | 29.85 | 30.38 | 30.38 | 2,869,100 |
06 Sept 2022 | 31.14 | 31.17 | 30.59 | 30.76 | 30.76 | 2,318,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |