Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 3,794,504 |
27 Jan 2023 | 37.900 | 38.300 | 37.850 | 38.100 | 38.100 | 3,733,504 |
26 Jan 2023 | 38.300 | 38.450 | 37.700 | 37.900 | 37.900 | 10,037,779 |
20 Jan 2023 | 36.800 | 37.550 | 36.800 | 37.500 | 37.500 | 7,036,989 |
19 Jan 2023 | 36.850 | 37.500 | 36.550 | 37.100 | 37.100 | 7,731,392 |
18 Jan 2023 | 37.100 | 37.400 | 36.300 | 36.850 | 36.850 | 11,196,340 |
17 Jan 2023 | 37.850 | 37.900 | 37.050 | 37.150 | 37.150 | 7,735,121 |
16 Jan 2023 | 38.250 | 39.200 | 37.700 | 37.850 | 37.850 | 12,906,495 |
13 Jan 2023 | 36.800 | 38.150 | 36.800 | 37.900 | 37.900 | 14,350,099 |
12 Jan 2023 | 36.350 | 37.200 | 36.150 | 36.800 | 36.800 | 13,351,433 |
11 Jan 2023 | 37.000 | 37.650 | 36.100 | 36.350 | 36.350 | 13,332,422 |
10 Jan 2023 | 38.000 | 38.250 | 37.250 | 37.400 | 37.400 | 10,759,680 |
09 Jan 2023 | 37.850 | 38.600 | 37.500 | 37.700 | 37.700 | 8,743,342 |
06 Jan 2023 | 37.300 | 38.150 | 37.200 | 37.350 | 37.350 | 12,092,124 |
05 Jan 2023 | 37.200 | 37.900 | 36.950 | 37.350 | 37.350 | 9,361,537 |
04 Jan 2023 | 37.000 | 37.000 | 36.150 | 36.700 | 36.700 | 5,938,764 |
03 Jan 2023 | 34.600 | 36.700 | 34.100 | 36.400 | 36.400 | 7,688,188 |
30 Dec 2022 | 36.900 | 36.900 | 35.350 | 35.400 | 35.400 | 8,989,367 |
29 Dec 2022 | 36.250 | 36.250 | 35.550 | 36.200 | 36.200 | 5,995,507 |
28 Dec 2022 | 35.700 | 37.000 | 35.650 | 36.250 | 36.250 | 12,671,204 |
23 Dec 2022 | 35.600 | 36.100 | 35.050 | 35.700 | 35.700 | 5,560,039 |
22 Dec 2022 | 34.550 | 35.950 | 34.400 | 35.750 | 35.750 | 14,365,784 |
21 Dec 2022 | 33.800 | 34.300 | 33.550 | 33.800 | 33.800 | 4,648,536 |
20 Dec 2022 | 34.700 | 34.800 | 33.100 | 33.800 | 33.800 | 6,111,929 |
19 Dec 2022 | 34.550 | 35.500 | 34.450 | 34.700 | 34.700 | 9,088,509 |
16 Dec 2022 | 34.100 | 35.000 | 34.100 | 34.600 | 34.600 | 9,084,650 |
15 Dec 2022 | 35.650 | 35.650 | 34.550 | 34.900 | 34.900 | 9,294,941 |
14 Dec 2022 | 34.700 | 35.750 | 34.550 | 35.200 | 35.200 | 9,371,600 |
13 Dec 2022 | 34.500 | 34.750 | 33.850 | 34.700 | 34.700 | 8,548,766 |
12 Dec 2022 | 34.500 | 34.950 | 34.250 | 34.600 | 34.600 | 9,676,513 |
09 Dec 2022 | 33.500 | 35.000 | 33.400 | 34.800 | 34.800 | 7,665,113 |
08 Dec 2022 | 34.100 | 34.300 | 33.650 | 33.900 | 33.900 | 8,352,094 |
07 Dec 2022 | 34.250 | 35.300 | 33.550 | 33.700 | 33.700 | 17,473,901 |
06 Dec 2022 | 34.400 | 35.200 | 33.950 | 34.450 | 34.450 | 10,671,130 |
05 Dec 2022 | 36.000 | 36.200 | 34.000 | 34.450 | 34.450 | 13,680,539 |
02 Dec 2022 | 35.200 | 35.300 | 33.800 | 34.800 | 34.800 | 21,597,597 |
01 Dec 2022 | 35.350 | 36.300 | 34.900 | 35.350 | 35.350 | 24,193,272 |
30 Nov 2022 | 32.950 | 35.000 | 32.450 | 34.800 | 34.800 | 27,111,878 |
29 Nov 2022 | 31.750 | 33.100 | 31.450 | 33.050 | 33.050 | 13,652,566 |
28 Nov 2022 | 30.400 | 31.300 | 29.550 | 31.150 | 31.150 | 9,211,454 |
25 Nov 2022 | 32.100 | 32.100 | 31.250 | 31.350 | 31.350 | 4,681,010 |
24 Nov 2022 | 31.600 | 32.350 | 31.600 | 32.050 | 32.050 | 6,044,084 |
23 Nov 2022 | 31.300 | 31.800 | 31.000 | 31.400 | 31.400 | 8,200,546 |
22 Nov 2022 | 32.200 | 32.600 | 31.250 | 31.500 | 31.500 | 10,494,383 |
21 Nov 2022 | 32.100 | 32.450 | 31.700 | 32.150 | 32.150 | 8,653,937 |
18 Nov 2022 | 33.400 | 33.400 | 32.500 | 32.750 | 32.750 | 9,026,278 |
17 Nov 2022 | 32.450 | 33.400 | 32.300 | 32.850 | 32.850 | 10,647,933 |
16 Nov 2022 | 32.550 | 33.000 | 32.100 | 32.650 | 32.650 | 13,414,108 |
15 Nov 2022 | 31.600 | 33.600 | 31.600 | 33.400 | 33.400 | 15,743,698 |
14 Nov 2022 | 33.650 | 33.750 | 31.700 | 31.950 | 31.950 | 18,625,944 |
11 Nov 2022 | 32.000 | 32.200 | 30.150 | 30.950 | 30.950 | 12,115,022 |
10 Nov 2022 | 30.400 | 30.400 | 29.100 | 29.850 | 29.850 | 7,117,253 |
09 Nov 2022 | 30.600 | 31.000 | 30.050 | 30.250 | 30.250 | 8,323,227 |
08 Nov 2022 | 30.200 | 30.400 | 29.200 | 30.300 | 30.300 | 10,930,222 |
07 Nov 2022 | 30.450 | 30.850 | 29.600 | 30.050 | 30.050 | 16,163,003 |
04 Nov 2022 | 28.500 | 30.800 | 28.350 | 30.550 | 30.550 | 20,108,279 |
03 Nov 2022 | 28.550 | 28.650 | 27.850 | 28.350 | 28.350 | 11,316,503 |
02 Nov 2022 | 27.000 | 28.850 | 26.950 | 28.550 | 28.550 | 9,495,011 |
01 Nov 2022 | 25.600 | 27.450 | 25.450 | 27.300 | 27.300 | 15,538,447 |
31 Oct 2022 | 25.300 | 25.600 | 24.700 | 25.150 | 25.150 | 25,026,986 |
28 Oct 2022 | 27.450 | 27.450 | 24.900 | 25.150 | 25.150 | 34,295,246 |
27 Oct 2022 | 28.000 | 28.550 | 27.800 | 27.900 | 27.900 | 13,637,989 |
26 Oct 2022 | 27.250 | 28.200 | 26.750 | 27.800 | 27.800 | 20,080,407 |
25 Oct 2022 | 27.700 | 27.750 | 26.600 | 27.000 | 27.000 | 27,031,809 |
24 Oct 2022 | 28.200 | 28.650 | 27.350 | 27.500 | 27.500 | 25,308,137 |
21 Oct 2022 | 29.450 | 30.000 | 29.000 | 29.100 | 29.100 | 9,481,816 |
20 Oct 2022 | 29.300 | 29.700 | 28.450 | 29.200 | 29.200 | 11,491,233 |
19 Oct 2022 | 30.300 | 30.600 | 29.550 | 29.550 | 29.550 | 7,045,397 |
18 Oct 2022 | 30.250 | 30.850 | 30.000 | 30.600 | 30.600 | 8,886,764 |
17 Oct 2022 | 29.550 | 30.400 | 29.500 | 30.150 | 30.150 | 13,648,463 |
14 Oct 2022 | 30.100 | 30.550 | 29.200 | 29.250 | 29.250 | 10,516,453 |
13 Oct 2022 | 30.150 | 30.250 | 29.600 | 29.750 | 29.750 | 11,935,803 |
12 Oct 2022 | 30.800 | 30.950 | 29.900 | 30.200 | 30.200 | 10,778,211 |
11 Oct 2022 | 31.200 | 31.300 | 30.650 | 31.000 | 31.000 | 9,018,736 |
10 Oct 2022 | 31.250 | 31.750 | 30.800 | 30.950 | 30.950 | 10,272,175 |
07 Oct 2022 | 32.450 | 32.800 | 32.000 | 32.000 | 32.000 | 8,598,937 |
06 Oct 2022 | 32.650 | 32.900 | 32.350 | 32.650 | 32.650 | 5,969,377 |
05 Oct 2022 | 32.100 | 32.800 | 31.850 | 32.650 | 32.650 | 25,034,447 |
03 Oct 2022 | 30.650 | 31.450 | 30.550 | 31.150 | 31.150 | 5,527,925 |
30 Sept 2022 | 31.100 | 31.800 | 30.900 | 31.150 | 31.150 | 9,897,609 |
29 Sept 2022 | 32.200 | 32.200 | 30.450 | 30.800 | 30.800 | 15,250,422 |
28 Sept 2022 | 31.900 | 32.250 | 31.400 | 31.850 | 31.850 | 11,611,410 |
27 Sept 2022 | 32.150 | 32.350 | 31.900 | 32.200 | 32.200 | 14,221,699 |
26 Sept 2022 | 32.200 | 32.350 | 31.700 | 32.150 | 32.150 | 13,771,545 |
23 Sept 2022 | 32.850 | 33.150 | 32.200 | 32.250 | 32.250 | 5,557,537 |
22 Sept 2022 | 32.400 | 33.200 | 32.300 | 33.000 | 33.000 | 6,263,645 |
21 Sept 2022 | 33.600 | 34.050 | 33.250 | 33.350 | 33.350 | 9,565,966 |
20 Sept 2022 | 34.200 | 34.300 | 33.650 | 33.900 | 33.900 | 7,035,145 |
19 Sept 2022 | 34.000 | 34.250 | 33.300 | 33.700 | 33.700 | 13,527,894 |
16 Sept 2022 | 33.650 | 34.900 | 32.850 | 34.300 | 34.300 | 15,466,953 |
15 Sept 2022 | 33.000 | 33.950 | 32.800 | 33.750 | 33.750 | 10,425,600 |
14 Sept 2022 | 33.000 | 33.300 | 32.500 | 33.100 | 33.100 | 10,921,335 |
13 Sept 2022 | 33.000 | 33.900 | 32.750 | 33.450 | 33.450 | 9,775,452 |
09 Sept 2022 | 32.000 | 33.400 | 31.600 | 33.000 | 33.000 | 13,090,185 |
08 Sept 2022 | 32.550 | 32.600 | 31.650 | 31.800 | 31.800 | 7,931,020 |
07 Sept 2022 | 31.700 | 32.650 | 31.450 | 32.450 | 32.450 | 11,046,215 |
06 Sept 2022 | 33.100 | 33.600 | 32.200 | 32.450 | 32.450 | 9,555,263 |
05 Sept 2022 | 33.950 | 33.950 | 32.650 | 33.050 | 33.050 | 12,502,339 |
02 Sept 2022 | 34.200 | 34.700 | 33.800 | 34.000 | 34.000 | 10,492,133 |
01 Sept 2022 | 35.150 | 35.650 | 34.500 | 34.600 | 34.600 | 11,540,573 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |