Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 33.93 | 34.08 | 33.67 | 33.85 | 33.85 | 1,518,600 |
26 Jan 2023 | 33.54 | 34.05 | 33.42 | 33.96 | 33.96 | 2,239,200 |
25 Jan 2023 | 33.26 | 34.14 | 33.04 | 33.49 | 33.49 | 5,308,100 |
24 Jan 2023 | 32.49 | 32.85 | 32.37 | 32.67 | 32.67 | 1,733,400 |
23 Jan 2023 | 31.60 | 32.74 | 31.60 | 32.67 | 32.67 | 1,771,000 |
20 Jan 2023 | 31.47 | 31.64 | 31.23 | 31.56 | 31.56 | 1,956,200 |
19 Jan 2023 | 31.36 | 31.46 | 30.82 | 31.31 | 31.31 | 2,820,100 |
18 Jan 2023 | 31.77 | 32.08 | 31.43 | 31.48 | 31.48 | 2,383,100 |
17 Jan 2023 | 32.16 | 32.39 | 31.67 | 31.77 | 31.77 | 1,763,200 |
13 Jan 2023 | 31.98 | 32.35 | 31.83 | 32.33 | 32.33 | 1,718,200 |
12 Jan 2023 | 32.19 | 32.31 | 31.78 | 32.21 | 32.21 | 2,238,500 |
11 Jan 2023 | 31.99 | 32.13 | 31.49 | 32.07 | 32.07 | 2,455,600 |
10 Jan 2023 | 31.23 | 31.91 | 31.12 | 31.89 | 31.89 | 2,062,000 |
09 Jan 2023 | 31.77 | 31.98 | 31.22 | 31.27 | 31.27 | 4,112,700 |
06 Jan 2023 | 31.05 | 31.78 | 30.95 | 31.75 | 31.75 | 2,062,100 |
05 Jan 2023 | 31.21 | 31.21 | 30.64 | 30.85 | 30.85 | 2,534,400 |
04 Jan 2023 | 30.55 | 31.36 | 30.08 | 31.28 | 31.28 | 2,446,100 |
03 Jan 2023 | 30.32 | 30.63 | 30.01 | 30.27 | 30.27 | 2,750,100 |
30 Dec 2022 | 30.30 | 30.46 | 29.92 | 30.37 | 30.37 | 2,620,900 |
29 Dec 2022 | 30.34 | 30.85 | 30.20 | 30.56 | 30.56 | 1,268,000 |
28 Dec 2022 | 30.53 | 30.67 | 30.06 | 30.11 | 30.11 | 1,249,600 |
27 Dec 2022 | 30.76 | 30.80 | 30.29 | 30.62 | 30.62 | 1,200,100 |
23 Dec 2022 | 30.48 | 30.84 | 30.43 | 30.76 | 30.76 | 1,429,400 |
22 Dec 2022 | 30.10 | 30.55 | 30.01 | 30.50 | 30.50 | 1,700,000 |
21 Dec 2022 | 30.15 | 30.51 | 30.02 | 30.33 | 30.33 | 2,498,600 |
20 Dec 2022 | 29.49 | 30.00 | 29.36 | 29.95 | 29.95 | 2,547,600 |
19 Dec 2022 | 30.64 | 30.64 | 29.26 | 29.49 | 29.49 | 2,206,200 |
16 Dec 2022 | 30.52 | 30.88 | 30.36 | 30.74 | 30.74 | 5,252,100 |
15 Dec 2022 | 31.56 | 31.64 | 30.67 | 30.70 | 30.70 | 2,369,500 |
14 Dec 2022 | 31.80 | 32.37 | 31.59 | 31.80 | 31.80 | 2,093,100 |
13 Dec 2022 | 32.40 | 32.76 | 31.80 | 32.03 | 32.03 | 2,316,000 |
12 Dec 2022 | 31.28 | 31.54 | 30.99 | 31.53 | 31.53 | 2,236,600 |
09 Dec 2022 | 31.00 | 31.52 | 30.79 | 31.31 | 31.31 | 1,586,200 |
08 Dec 2022 | 30.82 | 31.60 | 30.64 | 31.00 | 31.00 | 2,029,500 |
07 Dec 2022 | 30.89 | 31.26 | 30.30 | 30.70 | 30.70 | 2,818,000 |
06 Dec 2022 | 32.14 | 32.62 | 30.78 | 31.00 | 31.00 | 3,538,700 |
05 Dec 2022 | 32.49 | 32.74 | 31.97 | 32.01 | 32.01 | 2,839,900 |
02 Dec 2022 | 31.74 | 32.60 | 31.42 | 32.55 | 32.55 | 2,820,300 |
01 Dec 2022 | 32.55 | 32.75 | 31.67 | 32.10 | 32.10 | 2,898,500 |
30 Nov 2022 | 31.63 | 32.47 | 31.25 | 32.45 | 32.45 | 4,222,200 |
29 Nov 2022 | 31.12 | 31.75 | 31.02 | 31.72 | 31.72 | 2,295,900 |
28 Nov 2022 | 31.08 | 31.44 | 30.85 | 31.00 | 31.00 | 1,966,900 |
25 Nov 2022 | 31.11 | 31.31 | 30.97 | 31.29 | 31.29 | 901,100 |
23 Nov 2022 | 30.80 | 31.15 | 30.56 | 31.08 | 31.08 | 2,408,200 |
22 Nov 2022 | 30.75 | 30.95 | 30.54 | 30.90 | 30.90 | 1,806,000 |
21 Nov 2022 | 31.05 | 31.16 | 30.24 | 30.51 | 30.51 | 2,275,900 |
18 Nov 2022 | 31.00 | 31.11 | 30.65 | 30.93 | 30.93 | 2,130,300 |
17 Nov 2022 | 30.10 | 30.74 | 30.09 | 30.63 | 30.63 | 2,069,700 |
16 Nov 2022 | 30.74 | 30.76 | 29.94 | 30.49 | 30.49 | 2,382,800 |
15 Nov 2022 | 30.76 | 31.32 | 30.47 | 30.75 | 30.75 | 2,664,200 |
14 Nov 2022 | 30.59 | 31.17 | 30.39 | 30.41 | 30.41 | 3,584,500 |
11 Nov 2022 | 29.71 | 30.70 | 29.46 | 30.52 | 30.52 | 2,946,500 |
10 Nov 2022 | 29.35 | 29.70 | 29.10 | 29.44 | 29.44 | 3,209,800 |
09 Nov 2022 | 28.89 | 28.89 | 28.07 | 28.44 | 28.44 | 3,487,600 |
08 Nov 2022 | 29.06 | 29.86 | 28.96 | 29.34 | 29.34 | 3,906,200 |
07 Nov 2022 | 30.17 | 30.29 | 28.88 | 29.14 | 29.14 | 3,419,000 |
04 Nov 2022 | 30.31 | 30.57 | 29.16 | 29.84 | 29.84 | 3,799,300 |
03 Nov 2022 | 29.85 | 30.19 | 29.51 | 29.95 | 29.95 | 2,601,000 |
02 Nov 2022 | 30.17 | 31.24 | 30.04 | 30.05 | 30.05 | 4,290,000 |
01 Nov 2022 | 30.10 | 31.26 | 29.46 | 30.53 | 30.53 | 4,272,200 |
31 Oct 2022 | 28.84 | 29.00 | 28.47 | 28.87 | 28.87 | 3,363,700 |
28 Oct 2022 | 28.30 | 28.92 | 28.12 | 28.84 | 28.84 | 2,844,400 |
27 Oct 2022 | 29.00 | 29.13 | 28.01 | 28.17 | 28.17 | 3,663,700 |
26 Oct 2022 | 29.87 | 30.14 | 28.94 | 28.97 | 28.97 | 2,424,200 |
25 Oct 2022 | 29.51 | 29.96 | 29.40 | 29.84 | 29.84 | 2,444,500 |
24 Oct 2022 | 29.64 | 29.84 | 29.09 | 29.62 | 29.62 | 3,868,000 |
21 Oct 2022 | 29.02 | 29.74 | 28.98 | 29.43 | 29.43 | 2,952,300 |
20 Oct 2022 | 29.26 | 29.55 | 28.97 | 29.01 | 29.01 | 2,223,700 |
19 Oct 2022 | 29.32 | 29.86 | 28.85 | 29.32 | 29.32 | 4,065,300 |
18 Oct 2022 | 29.30 | 29.92 | 28.70 | 29.20 | 29.20 | 6,942,800 |
17 Oct 2022 | 29.74 | 30.09 | 28.27 | 28.58 | 28.58 | 12,668,500 |
14 Oct 2022 | 31.86 | 32.19 | 31.39 | 31.55 | 31.55 | 2,151,700 |
13 Oct 2022 | 30.14 | 31.81 | 30.03 | 31.70 | 31.70 | 4,073,100 |
12 Oct 2022 | 30.69 | 30.88 | 30.29 | 30.49 | 30.49 | 2,521,500 |
11 Oct 2022 | 30.97 | 31.13 | 30.41 | 30.67 | 30.67 | 2,361,200 |
10 Oct 2022 | 31.55 | 31.80 | 31.07 | 31.14 | 31.14 | 1,762,000 |
07 Oct 2022 | 30.90 | 31.45 | 30.76 | 31.37 | 31.37 | 2,588,400 |
06 Oct 2022 | 32.07 | 32.07 | 31.03 | 31.17 | 31.17 | 3,697,200 |
05 Oct 2022 | 31.71 | 32.00 | 31.33 | 31.54 | 31.54 | 2,731,600 |
04 Oct 2022 | 31.41 | 32.39 | 31.38 | 32.23 | 32.23 | 2,379,800 |
03 Oct 2022 | 31.07 | 31.31 | 30.58 | 31.26 | 31.26 | 2,627,700 |
30 Sept 2022 | 30.72 | 31.36 | 30.55 | 30.68 | 30.68 | 3,276,000 |
29 Sept 2022 | 31.08 | 31.19 | 30.31 | 30.51 | 30.51 | 4,067,000 |
28 Sept 2022 | 31.07 | 31.60 | 30.80 | 31.44 | 31.44 | 1,835,600 |
27 Sept 2022 | 31.42 | 31.87 | 30.75 | 30.95 | 30.95 | 1,958,800 |
26 Sept 2022 | 31.50 | 32.07 | 31.03 | 31.12 | 31.12 | 2,255,900 |
23 Sept 2022 | 31.73 | 31.88 | 31.17 | 31.71 | 31.71 | 2,494,700 |
22 Sept 2022 | 32.65 | 32.73 | 32.10 | 32.11 | 32.11 | 3,203,700 |
21 Sept 2022 | 34.27 | 34.37 | 32.71 | 32.72 | 32.72 | 2,137,100 |
20 Sept 2022 | 34.03 | 34.38 | 33.74 | 34.24 | 34.24 | 2,305,400 |
19 Sept 2022 | 33.44 | 34.38 | 33.43 | 34.36 | 34.36 | 2,092,400 |
16 Sept 2022 | 34.54 | 34.58 | 33.14 | 33.67 | 33.67 | 6,348,400 |
15 Sept 2022 | 33.50 | 34.76 | 33.43 | 34.56 | 34.56 | 3,366,500 |
14 Sept 2022 | 33.58 | 33.63 | 32.65 | 33.52 | 33.52 | 2,015,900 |
13 Sept 2022 | 33.73 | 34.41 | 33.41 | 33.49 | 33.49 | 1,953,500 |
12 Sept 2022 | 34.64 | 34.98 | 34.52 | 34.80 | 34.80 | 2,986,400 |
09 Sept 2022 | 33.74 | 34.61 | 33.67 | 34.52 | 34.52 | 2,640,800 |
08 Sept 2022 | 33.30 | 33.54 | 32.55 | 33.52 | 33.52 | 2,188,600 |
07 Sept 2022 | 32.91 | 33.53 | 32.81 | 33.42 | 33.42 | 1,951,400 |
06 Sept 2022 | 33.81 | 33.88 | 32.66 | 32.97 | 32.97 | 2,680,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |