Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 28.70 | 29.52 | 28.63 | 29.52 | 29.52 | 4,013,881 |
26 Jan 2023 | 28.98 | 29.01 | 28.41 | 29.01 | 29.01 | 4,220,000 |
25 Jan 2023 | 28.00 | 28.84 | 27.90 | 28.69 | 28.69 | 4,646,300 |
24 Jan 2023 | 28.50 | 28.61 | 28.27 | 28.40 | 28.40 | 4,295,800 |
23 Jan 2023 | 28.05 | 28.79 | 28.05 | 28.60 | 28.60 | 4,780,900 |
20 Jan 2023 | 27.02 | 27.94 | 26.88 | 27.91 | 27.91 | 6,692,400 |
19 Jan 2023 | 27.24 | 27.31 | 26.76 | 26.96 | 26.96 | 5,431,000 |
18 Jan 2023 | 27.66 | 28.03 | 27.46 | 27.53 | 27.53 | 5,376,200 |
17 Jan 2023 | 27.86 | 27.91 | 27.31 | 27.59 | 27.59 | 6,452,100 |
13 Jan 2023 | 28.30 | 28.31 | 27.62 | 27.91 | 27.91 | 7,330,000 |
12 Jan 2023 | 28.92 | 28.96 | 28.42 | 28.55 | 28.55 | 6,110,900 |
11 Jan 2023 | 29.06 | 29.09 | 28.54 | 28.83 | 28.83 | 6,013,700 |
10 Jan 2023 | 28.62 | 29.10 | 28.52 | 29.09 | 29.09 | 4,372,700 |
09 Jan 2023 | 28.63 | 29.18 | 28.48 | 28.64 | 28.64 | 5,792,000 |
06 Jan 2023 | 27.52 | 28.57 | 27.32 | 28.36 | 28.36 | 5,500,800 |
05 Jan 2023 | 27.04 | 27.42 | 26.86 | 27.21 | 27.21 | 4,778,600 |
04 Jan 2023 | 27.26 | 27.69 | 26.93 | 27.22 | 27.22 | 5,823,800 |
03 Jan 2023 | 27.00 | 27.25 | 26.58 | 26.75 | 26.75 | 6,467,300 |
30 Dec 2022 | 26.73 | 26.89 | 26.52 | 26.87 | 26.87 | 4,245,300 |
29 Dec 2022 | 26.86 | 27.30 | 26.85 | 27.04 | 27.04 | 4,703,300 |
28 Dec 2022 | 27.07 | 27.23 | 26.42 | 26.54 | 26.54 | 5,358,400 |
27 Dec 2022 | 26.77 | 27.17 | 26.61 | 27.07 | 27.07 | 5,324,900 |
23 Dec 2022 | 26.66 | 26.80 | 26.36 | 26.76 | 26.76 | 4,084,900 |
22 Dec 2022 | 26.26 | 26.67 | 26.09 | 26.66 | 26.66 | 5,460,700 |
21 Dec 2022 | 26.78 | 27.00 | 26.65 | 26.69 | 26.69 | 4,856,400 |
20 Dec 2022 | 26.50 | 26.81 | 26.36 | 26.61 | 26.61 | 5,336,000 |
19 Dec 2022 | 26.76 | 26.94 | 26.28 | 26.56 | 26.56 | 5,210,300 |
16 Dec 2022 | 26.63 | 26.88 | 26.41 | 26.72 | 26.72 | 17,947,100 |
15 Dec 2022 | 27.71 | 27.87 | 26.70 | 26.84 | 26.84 | 10,422,200 |
14 Dec 2022 | 28.59 | 29.05 | 28.12 | 28.36 | 28.36 | 6,799,400 |
13 Dec 2022 | 29.52 | 29.73 | 28.71 | 28.87 | 28.87 | 7,512,800 |
12 Dec 2022 | 28.18 | 29.04 | 28.07 | 29.02 | 29.02 | 7,439,200 |
09 Dec 2022 | 28.39 | 28.73 | 28.20 | 28.21 | 28.21 | 5,431,800 |
08 Dec 2022 | 28.01 | 28.81 | 27.91 | 28.48 | 28.48 | 6,993,000 |
07 Dec 2022 | 28.00 | 28.25 | 27.63 | 27.83 | 27.83 | 7,108,300 |
06 Dec 2022 | 29.17 | 29.26 | 28.13 | 28.31 | 28.31 | 6,393,900 |
05 Dec 2022 | 29.41 | 29.62 | 29.13 | 29.21 | 29.21 | 4,936,300 |
02 Dec 2022 | 29.44 | 29.80 | 29.25 | 29.64 | 29.64 | 5,259,500 |
01 Dec 2022 | 30.11 | 30.23 | 29.78 | 29.86 | 29.86 | 5,757,300 |
30 Nov 2022 | 29.00 | 30.06 | 28.72 | 30.04 | 30.04 | 10,286,900 |
29 Nov 2022 | 29.35 | 29.61 | 28.83 | 28.88 | 28.88 | 7,753,000 |
28 Nov 2022 | 29.75 | 29.79 | 29.12 | 29.21 | 29.21 | 6,676,500 |
25 Nov 2022 | 29.80 | 30.74 | 29.71 | 30.15 | 30.15 | 5,959,300 |
23 Nov 2022 | 29.12 | 30.17 | 28.31 | 29.91 | 29.91 | 17,741,200 |
22 Nov 2022 | 29.23 | 29.42 | 28.64 | 29.38 | 29.38 | 15,114,900 |
21 Nov 2022 | 29.16 | 29.30 | 28.68 | 29.16 | 29.16 | 10,697,100 |
18 Nov 2022 | 29.05 | 29.62 | 28.89 | 29.48 | 29.48 | 9,218,000 |
17 Nov 2022 | 28.86 | 29.46 | 28.31 | 29.43 | 29.43 | 9,984,400 |
16 Nov 2022 | 30.20 | 30.27 | 28.99 | 29.29 | 29.29 | 9,147,500 |
15 Nov 2022 | 30.90 | 31.09 | 30.34 | 30.56 | 30.56 | 8,492,800 |
14 Nov 2022 | 30.17 | 30.91 | 30.08 | 30.43 | 30.43 | 8,178,800 |
11 Nov 2022 | 29.32 | 30.69 | 29.29 | 30.55 | 30.55 | 11,423,100 |
10 Nov 2022 | 28.95 | 29.30 | 28.63 | 29.30 | 29.30 | 11,861,500 |
09 Nov 2022 | 28.50 | 28.66 | 27.72 | 27.80 | 27.80 | 7,574,400 |
08 Nov 2022 | 29.00 | 29.37 | 28.69 | 28.85 | 28.85 | 8,721,300 |
07 Nov 2022 | 28.35 | 28.92 | 28.27 | 28.75 | 28.75 | 8,825,700 |
04 Nov 2022 | 27.37 | 28.31 | 27.22 | 28.29 | 28.29 | 13,497,700 |
03 Nov 2022 | 26.70 | 26.91 | 26.20 | 26.66 | 26.66 | 5,423,500 |
02 Nov 2022 | 27.78 | 28.07 | 26.98 | 26.98 | 26.98 | 5,789,600 |
01 Nov 2022 | 27.94 | 28.07 | 27.37 | 27.85 | 27.85 | 5,113,000 |
31 Oct 2022 | 27.79 | 27.89 | 27.53 | 27.62 | 27.62 | 5,403,100 |
28 Oct 2022 | 27.28 | 28.12 | 27.28 | 28.05 | 28.05 | 8,033,300 |
27 Oct 2022 | 27.76 | 27.91 | 27.11 | 27.22 | 27.22 | 6,395,800 |
26 Oct 2022 | 27.13 | 28.11 | 27.04 | 27.48 | 27.48 | 6,935,800 |
25 Oct 2022 | 26.91 | 27.60 | 26.85 | 27.58 | 27.58 | 7,136,800 |
24 Oct 2022 | 27.00 | 27.25 | 26.74 | 27.06 | 27.06 | 5,640,300 |
21 Oct 2022 | 25.72 | 26.84 | 25.57 | 26.79 | 26.79 | 7,894,300 |
20 Oct 2022 | 25.63 | 26.34 | 25.49 | 25.57 | 25.57 | 5,830,500 |
19 Oct 2022 | 25.26 | 25.75 | 25.25 | 25.49 | 25.49 | 6,055,000 |
18 Oct 2022 | 26.33 | 26.50 | 25.21 | 25.55 | 25.55 | 7,501,500 |
17 Oct 2022 | 25.87 | 26.30 | 25.40 | 25.69 | 25.69 | 8,841,600 |
14 Oct 2022 | 26.11 | 26.35 | 25.40 | 25.44 | 25.44 | 10,700,700 |
13 Oct 2022 | 24.19 | 26.33 | 24.08 | 26.02 | 26.02 | 11,791,900 |
12 Oct 2022 | 24.86 | 25.02 | 24.62 | 24.69 | 24.69 | 7,896,900 |
11 Oct 2022 | 25.01 | 25.33 | 24.60 | 24.78 | 24.78 | 7,287,300 |
10 Oct 2022 | 25.28 | 25.46 | 24.60 | 24.99 | 24.99 | 6,557,500 |
07 Oct 2022 | 25.77 | 25.85 | 24.90 | 25.04 | 25.04 | 10,318,200 |
06 Oct 2022 | 26.58 | 27.04 | 26.45 | 26.48 | 26.48 | 8,415,900 |
05 Oct 2022 | 26.17 | 26.95 | 26.12 | 26.78 | 26.78 | 7,457,100 |
04 Oct 2022 | 26.38 | 26.86 | 26.30 | 26.64 | 26.64 | 8,844,900 |
03 Oct 2022 | 25.34 | 26.11 | 25.09 | 25.89 | 25.89 | 8,922,800 |
30 Sept 2022 | 25.01 | 25.68 | 24.87 | 24.92 | 24.92 | 8,858,500 |
29 Sept 2022 | 25.16 | 25.16 | 24.74 | 25.04 | 25.04 | 8,265,600 |
28 Sept 2022 | 24.89 | 25.69 | 24.86 | 25.61 | 25.61 | 7,576,100 |
27 Sept 2022 | 25.38 | 25.57 | 24.84 | 24.98 | 24.98 | 5,951,200 |
26 Sept 2022 | 25.07 | 25.50 | 24.81 | 24.96 | 24.96 | 8,872,700 |
23 Sept 2022 | 25.29 | 25.47 | 24.92 | 25.35 | 25.35 | 8,647,100 |
22 Sept 2022 | 25.96 | 26.23 | 25.69 | 25.71 | 25.71 | 8,775,900 |
21 Sept 2022 | 26.62 | 26.94 | 26.00 | 26.00 | 26.00 | 8,884,100 |
20 Sept 2022 | 26.53 | 26.62 | 26.09 | 26.45 | 26.45 | 9,853,600 |
19 Sept 2022 | 26.98 | 27.32 | 26.59 | 26.95 | 26.95 | 9,768,600 |
16 Sept 2022 | 26.75 | 27.37 | 26.52 | 27.23 | 27.23 | 39,538,500 |
15 Sept 2022 | 26.87 | 27.41 | 26.62 | 26.94 | 26.94 | 11,525,200 |
14 Sept 2022 | 27.07 | 27.31 | 26.73 | 27.04 | 27.04 | 9,079,200 |
13 Sept 2022 | 27.39 | 27.70 | 26.81 | 26.96 | 26.96 | 10,378,100 |
12 Sept 2022 | 28.45 | 28.90 | 28.41 | 28.51 | 28.51 | 9,386,100 |
09 Sept 2022 | 27.72 | 28.36 | 27.70 | 28.26 | 28.26 | 8,965,600 |
08 Sept 2022 | 27.21 | 27.62 | 26.94 | 27.50 | 27.50 | 11,824,700 |
07 Sept 2022 | 27.21 | 27.60 | 26.87 | 27.47 | 27.47 | 10,039,400 |
06 Sept 2022 | 27.61 | 27.92 | 27.15 | 27.33 | 27.33 | 13,430,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |