Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 33.30 | 34.04 | 33.29 | 34.00 | 34.00 | 860,316 |
26 Jan 2023 | 33.11 | 33.46 | 32.39 | 33.43 | 33.43 | 1,488,800 |
25 Jan 2023 | 33.14 | 33.32 | 31.92 | 32.85 | 32.85 | 2,138,700 |
24 Jan 2023 | 32.44 | 33.80 | 32.40 | 33.77 | 33.77 | 859,000 |
23 Jan 2023 | 32.51 | 32.92 | 32.30 | 32.82 | 32.82 | 1,086,800 |
20 Jan 2023 | 33.15 | 33.27 | 32.13 | 32.32 | 32.32 | 1,667,000 |
19 Jan 2023 | 32.47 | 33.14 | 32.09 | 32.57 | 32.57 | 1,341,600 |
18 Jan 2023 | 33.89 | 33.92 | 32.76 | 33.05 | 33.05 | 1,569,800 |
17 Jan 2023 | 34.01 | 34.27 | 33.34 | 33.69 | 33.69 | 1,497,800 |
13 Jan 2023 | 33.96 | 35.55 | 33.85 | 34.39 | 34.39 | 1,413,200 |
12 Jan 2023 | 33.47 | 34.76 | 33.01 | 34.69 | 34.69 | 1,830,900 |
11 Jan 2023 | 32.77 | 33.76 | 32.75 | 33.32 | 33.32 | 1,614,700 |
10 Jan 2023 | 32.23 | 33.10 | 32.10 | 32.65 | 32.65 | 2,079,800 |
09 Jan 2023 | 33.93 | 34.28 | 32.49 | 32.80 | 32.80 | 2,968,800 |
06 Jan 2023 | 32.69 | 33.65 | 31.80 | 33.43 | 33.43 | 3,677,200 |
05 Jan 2023 | 33.20 | 33.30 | 32.08 | 32.65 | 32.65 | 4,110,100 |
04 Jan 2023 | 31.00 | 33.47 | 30.85 | 33.44 | 33.44 | 3,346,200 |
03 Jan 2023 | 29.96 | 30.98 | 29.94 | 30.62 | 30.62 | 3,008,100 |
30 Dec 2022 | 28.37 | 29.62 | 28.30 | 29.60 | 29.60 | 1,492,500 |
29 Dec 2022 | 28.53 | 28.87 | 28.40 | 28.67 | 28.67 | 1,305,400 |
28 Dec 2022 | 28.69 | 28.96 | 28.25 | 28.41 | 28.41 | 1,672,700 |
27 Dec 2022 | 28.83 | 29.23 | 28.46 | 28.70 | 28.70 | 1,488,400 |
23 Dec 2022 | 28.72 | 29.12 | 28.11 | 28.83 | 28.83 | 756,900 |
22 Dec 2022 | 28.85 | 29.07 | 28.21 | 28.77 | 28.77 | 1,837,600 |
21 Dec 2022 | 28.30 | 29.55 | 28.30 | 29.30 | 29.30 | 1,914,200 |
20 Dec 2022 | 27.26 | 28.55 | 27.26 | 27.78 | 27.78 | 2,020,100 |
19 Dec 2022 | 27.33 | 28.24 | 27.12 | 27.46 | 27.46 | 2,746,200 |
16 Dec 2022 | 27.90 | 28.44 | 26.56 | 27.38 | 27.38 | 2,375,200 |
15 Dec 2022 | 28.55 | 28.74 | 27.98 | 28.20 | 28.20 | 1,491,300 |
14 Dec 2022 | 29.01 | 29.33 | 28.57 | 29.06 | 29.06 | 2,139,500 |
13 Dec 2022 | 30.00 | 30.49 | 28.32 | 28.98 | 28.98 | 3,289,000 |
12 Dec 2022 | 28.05 | 28.97 | 27.91 | 28.91 | 28.91 | 2,204,500 |
09 Dec 2022 | 26.48 | 28.37 | 26.24 | 27.72 | 27.72 | 2,299,500 |
08 Dec 2022 | 26.83 | 27.63 | 26.74 | 26.90 | 26.90 | 2,041,800 |
07 Dec 2022 | 26.45 | 26.75 | 26.23 | 26.33 | 26.33 | 1,474,500 |
06 Dec 2022 | 27.69 | 27.91 | 26.02 | 26.68 | 26.68 | 2,343,300 |
05 Dec 2022 | 26.98 | 27.69 | 26.96 | 27.24 | 27.24 | 2,034,600 |
02 Dec 2022 | 26.21 | 27.43 | 25.91 | 27.40 | 27.40 | 1,981,000 |
01 Dec 2022 | 26.29 | 27.18 | 26.25 | 26.74 | 26.74 | 2,074,800 |
30 Nov 2022 | 25.90 | 26.58 | 25.44 | 26.21 | 26.21 | 2,079,300 |
29 Nov 2022 | 24.64 | 25.55 | 24.64 | 25.46 | 25.46 | 1,232,800 |
28 Nov 2022 | 25.43 | 25.77 | 24.37 | 24.55 | 24.55 | 1,985,500 |
25 Nov 2022 | 25.66 | 26.16 | 25.59 | 26.00 | 26.00 | 518,100 |
23 Nov 2022 | 25.29 | 25.87 | 25.11 | 25.79 | 25.79 | 801,700 |
22 Nov 2022 | 25.26 | 25.49 | 24.91 | 25.42 | 25.42 | 1,174,800 |
21 Nov 2022 | 24.98 | 25.42 | 24.43 | 25.00 | 25.00 | 1,096,400 |
18 Nov 2022 | 25.71 | 25.90 | 24.65 | 25.24 | 25.24 | 2,026,300 |
17 Nov 2022 | 24.82 | 25.29 | 24.59 | 25.24 | 25.24 | 2,189,700 |
16 Nov 2022 | 26.19 | 26.30 | 25.49 | 25.54 | 25.54 | 1,711,300 |
15 Nov 2022 | 27.16 | 27.42 | 26.38 | 26.69 | 26.69 | 2,112,200 |
14 Nov 2022 | 27.93 | 27.99 | 26.46 | 26.46 | 26.46 | 2,120,800 |
11 Nov 2022 | 27.79 | 29.26 | 27.78 | 28.24 | 28.24 | 3,655,800 |
10 Nov 2022 | 28.28 | 29.36 | 27.80 | 29.36 | 29.36 | 3,158,600 |
09 Nov 2022 | 26.95 | 27.35 | 26.50 | 26.69 | 26.69 | 1,835,300 |
08 Nov 2022 | 27.16 | 27.72 | 26.32 | 27.39 | 27.39 | 3,984,500 |
07 Nov 2022 | 24.18 | 27.26 | 24.05 | 27.22 | 27.22 | 4,533,700 |
04 Nov 2022 | 22.51 | 23.55 | 22.39 | 23.43 | 23.43 | 2,451,600 |
03 Nov 2022 | 23.00 | 23.47 | 21.14 | 22.25 | 22.25 | 12,006,900 |
02 Nov 2022 | 23.46 | 24.88 | 23.46 | 23.62 | 23.62 | 4,177,800 |
01 Nov 2022 | 23.70 | 24.00 | 23.41 | 23.75 | 23.75 | 1,797,200 |
31 Oct 2022 | 22.90 | 23.62 | 22.22 | 23.16 | 23.16 | 4,406,100 |
28 Oct 2022 | 22.74 | 23.52 | 22.56 | 23.17 | 23.17 | 2,504,100 |
27 Oct 2022 | 23.39 | 24.00 | 22.70 | 22.74 | 22.74 | 3,443,500 |
26 Oct 2022 | 24.70 | 25.63 | 22.59 | 23.03 | 23.03 | 5,400,200 |
25 Oct 2022 | 24.54 | 25.05 | 24.39 | 24.70 | 24.70 | 2,518,900 |
24 Oct 2022 | 25.35 | 25.66 | 24.16 | 24.68 | 24.68 | 1,853,600 |
21 Oct 2022 | 24.03 | 25.13 | 23.64 | 25.10 | 25.10 | 1,423,600 |
20 Oct 2022 | 24.26 | 24.80 | 23.97 | 24.22 | 24.22 | 1,399,400 |
19 Oct 2022 | 24.47 | 25.14 | 24.16 | 24.25 | 24.25 | 1,190,600 |
18 Oct 2022 | 25.43 | 25.70 | 24.39 | 24.68 | 24.68 | 1,438,000 |
17 Oct 2022 | 24.51 | 24.74 | 23.92 | 24.68 | 24.68 | 1,228,400 |
14 Oct 2022 | 24.13 | 24.37 | 23.03 | 23.58 | 23.58 | 1,297,300 |
13 Oct 2022 | 22.58 | 24.42 | 22.30 | 23.71 | 23.71 | 1,818,100 |
12 Oct 2022 | 23.62 | 23.73 | 22.90 | 23.29 | 23.29 | 1,634,100 |
11 Oct 2022 | 24.87 | 25.20 | 23.51 | 23.84 | 23.84 | 2,118,400 |
10 Oct 2022 | 25.01 | 25.54 | 24.40 | 24.95 | 24.95 | 1,375,800 |
07 Oct 2022 | 24.26 | 24.70 | 23.56 | 24.68 | 24.68 | 1,823,200 |
06 Oct 2022 | 25.00 | 25.43 | 24.40 | 24.74 | 24.74 | 1,660,700 |
05 Oct 2022 | 24.55 | 25.67 | 24.23 | 25.36 | 25.36 | 2,287,800 |
04 Oct 2022 | 23.66 | 25.31 | 23.66 | 25.27 | 25.27 | 3,169,600 |
03 Oct 2022 | 22.30 | 23.09 | 21.51 | 22.89 | 22.89 | 2,211,700 |
30 Sept 2022 | 21.82 | 22.52 | 21.61 | 21.92 | 21.92 | 2,182,100 |
29 Sept 2022 | 23.37 | 23.37 | 21.77 | 22.12 | 22.12 | 2,364,900 |
28 Sept 2022 | 23.32 | 24.20 | 23.21 | 23.83 | 23.83 | 2,336,100 |
27 Sept 2022 | 23.49 | 24.06 | 22.63 | 23.10 | 23.10 | 1,850,200 |
26 Sept 2022 | 23.86 | 24.29 | 22.88 | 22.91 | 22.91 | 2,017,100 |
23 Sept 2022 | 24.24 | 24.34 | 23.05 | 24.00 | 24.00 | 2,874,200 |
22 Sept 2022 | 25.14 | 25.27 | 24.04 | 24.83 | 24.83 | 1,810,600 |
21 Sept 2022 | 25.91 | 26.54 | 25.10 | 25.12 | 25.12 | 1,969,600 |
20 Sept 2022 | 25.04 | 25.96 | 25.04 | 25.51 | 25.51 | 1,853,100 |
19 Sept 2022 | 25.37 | 26.65 | 25.09 | 25.14 | 25.14 | 2,321,400 |
16 Sept 2022 | 25.75 | 26.13 | 24.90 | 25.80 | 25.80 | 3,862,500 |
15 Sept 2022 | 26.67 | 27.58 | 26.33 | 26.53 | 26.53 | 3,390,900 |
14 Sept 2022 | 28.37 | 28.42 | 26.49 | 27.43 | 27.43 | 3,138,700 |
13 Sept 2022 | 29.56 | 29.93 | 28.00 | 28.00 | 28.00 | 2,391,900 |
12 Sept 2022 | 30.15 | 31.37 | 30.08 | 30.98 | 30.98 | 2,061,800 |
09 Sept 2022 | 29.58 | 30.21 | 29.41 | 29.78 | 29.78 | 1,717,400 |
08 Sept 2022 | 28.52 | 29.73 | 28.52 | 29.41 | 29.41 | 3,044,400 |
07 Sept 2022 | 28.37 | 29.77 | 28.26 | 29.64 | 29.64 | 1,674,100 |
06 Sept 2022 | 28.79 | 29.46 | 28.42 | 28.55 | 28.55 | 1,407,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |