Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 38.81 | 38.97 | 38.37 | 38.67 | 38.67 | 4,143,611 |
30 Jan 2023 | 38.43 | 39.39 | 38.26 | 38.40 | 38.40 | 8,974,900 |
27 Jan 2023 | 39.00 | 39.22 | 38.70 | 38.73 | 38.73 | 7,293,400 |
26 Jan 2023 | 39.42 | 39.51 | 38.62 | 39.22 | 39.22 | 7,618,400 |
25 Jan 2023 | 38.73 | 39.50 | 38.62 | 39.38 | 39.38 | 10,181,800 |
24 Jan 2023 | 39.25 | 39.46 | 38.45 | 38.80 | 38.80 | 7,679,600 |
23 Jan 2023 | 39.20 | 39.31 | 38.73 | 39.08 | 39.08 | 12,459,300 |
20 Jan 2023 | 38.52 | 39.20 | 38.34 | 39.03 | 39.03 | 11,989,700 |
19 Jan 2023 | 37.85 | 38.44 | 37.03 | 38.35 | 38.35 | 17,006,100 |
18 Jan 2023 | 39.07 | 39.32 | 38.31 | 38.38 | 38.38 | 18,661,200 |
17 Jan 2023 | 38.20 | 38.36 | 37.56 | 38.26 | 38.26 | 17,803,900 |
13 Jan 2023 | 36.55 | 38.29 | 36.52 | 38.20 | 38.20 | 29,100,100 |
12 Jan 2023 | 38.84 | 39.62 | 38.32 | 39.60 | 39.60 | 20,052,100 |
11 Jan 2023 | 37.92 | 38.70 | 37.82 | 38.18 | 38.18 | 14,336,700 |
10 Jan 2023 | 36.67 | 38.17 | 36.66 | 38.09 | 38.09 | 10,283,500 |
09 Jan 2023 | 36.54 | 37.42 | 36.35 | 36.77 | 36.77 | 11,251,300 |
06 Jan 2023 | 35.19 | 36.07 | 35.10 | 36.03 | 36.03 | 11,104,200 |
05 Jan 2023 | 34.69 | 35.57 | 34.52 | 35.23 | 35.23 | 11,332,500 |
04 Jan 2023 | 32.95 | 34.47 | 32.94 | 34.39 | 34.39 | 11,318,800 |
03 Jan 2023 | 33.25 | 33.55 | 32.34 | 32.61 | 32.61 | 8,640,200 |
30 Dec 2022 | 32.44 | 33.05 | 32.35 | 32.86 | 32.86 | 6,951,900 |
29 Dec 2022 | 31.95 | 32.76 | 31.82 | 32.73 | 32.73 | 7,388,000 |
28 Dec 2022 | 32.84 | 33.02 | 31.92 | 31.99 | 31.99 | 7,687,300 |
27 Dec 2022 | 32.86 | 33.33 | 32.59 | 32.90 | 32.90 | 7,613,000 |
23 Dec 2022 | 32.83 | 33.17 | 32.37 | 33.16 | 33.16 | 5,955,600 |
22 Dec 2022 | 33.60 | 33.63 | 32.29 | 32.92 | 32.92 | 6,806,000 |
21 Dec 2022 | 33.24 | 33.99 | 33.20 | 33.67 | 33.67 | 8,164,600 |
20 Dec 2022 | 32.86 | 33.28 | 32.75 | 32.90 | 32.90 | 5,995,900 |
19 Dec 2022 | 33.31 | 33.69 | 32.85 | 32.92 | 32.92 | 8,440,100 |
16 Dec 2022 | 33.25 | 33.74 | 32.62 | 33.11 | 33.11 | 12,861,400 |
15 Dec 2022 | 33.65 | 34.06 | 32.83 | 33.25 | 33.25 | 11,682,500 |
14 Dec 2022 | 34.65 | 34.78 | 33.73 | 34.31 | 34.31 | 23,497,700 |
13 Dec 2022 | 35.52 | 35.72 | 32.81 | 33.38 | 33.38 | 15,029,400 |
12 Dec 2022 | 33.69 | 34.79 | 33.60 | 34.77 | 34.77 | 7,163,700 |
09 Dec 2022 | 33.31 | 33.82 | 33.16 | 33.80 | 33.80 | 5,989,400 |
08 Dec 2022 | 34.57 | 34.74 | 33.30 | 33.53 | 33.53 | 8,918,400 |
07 Dec 2022 | 35.64 | 35.65 | 34.30 | 34.33 | 34.33 | 10,996,500 |
06 Dec 2022 | 35.90 | 36.24 | 35.20 | 35.91 | 35.91 | 8,832,900 |
05 Dec 2022 | 35.73 | 36.88 | 35.68 | 35.79 | 35.79 | 12,131,800 |
02 Dec 2022 | 35.00 | 35.72 | 34.88 | 35.71 | 35.71 | 6,566,300 |
01 Dec 2022 | 35.45 | 35.74 | 35.10 | 35.38 | 35.38 | 6,371,600 |
30 Nov 2022 | 34.51 | 35.38 | 34.21 | 35.37 | 35.37 | 7,404,100 |
29 Nov 2022 | 34.02 | 34.73 | 33.88 | 34.61 | 34.61 | 6,778,200 |
28 Nov 2022 | 34.70 | 34.92 | 33.87 | 33.87 | 33.87 | 6,061,200 |
25 Nov 2022 | 34.50 | 35.39 | 34.36 | 35.10 | 35.10 | 4,352,600 |
23 Nov 2022 | 34.36 | 34.86 | 34.20 | 34.49 | 34.49 | 5,420,600 |
22 Nov 2022 | 34.37 | 34.51 | 33.75 | 34.23 | 34.23 | 4,823,800 |
21 Nov 2022 | 34.30 | 34.69 | 34.05 | 34.23 | 34.23 | 5,733,000 |
18 Nov 2022 | 35.00 | 35.38 | 34.17 | 34.47 | 34.47 | 6,364,200 |
17 Nov 2022 | 33.44 | 34.13 | 33.30 | 34.06 | 34.06 | 5,522,200 |
16 Nov 2022 | 34.42 | 34.65 | 33.89 | 34.12 | 34.12 | 7,329,200 |
15 Nov 2022 | 35.27 | 35.58 | 34.46 | 34.90 | 34.90 | 8,391,700 |
14 Nov 2022 | 34.75 | 35.49 | 34.60 | 34.69 | 34.69 | 8,299,600 |
11 Nov 2022 | 35.69 | 36.00 | 35.26 | 35.44 | 35.44 | 9,130,000 |
10 Nov 2022 | 34.53 | 35.83 | 34.31 | 35.49 | 35.49 | 11,959,400 |
09 Nov 2022 | 33.27 | 34.03 | 33.15 | 33.46 | 33.46 | 7,765,400 |
08 Nov 2022 | 33.42 | 33.90 | 33.10 | 33.59 | 33.59 | 7,679,400 |
07 Nov 2022 | 33.37 | 33.64 | 32.57 | 33.36 | 33.36 | 6,998,500 |
04 Nov 2022 | 32.70 | 33.22 | 32.16 | 32.76 | 32.76 | 9,712,000 |
03 Nov 2022 | 31.54 | 32.39 | 30.98 | 31.97 | 31.97 | 10,291,100 |
02 Nov 2022 | 33.20 | 33.38 | 32.03 | 32.06 | 32.06 | 13,959,700 |
01 Nov 2022 | 34.33 | 34.43 | 33.53 | 33.63 | 33.63 | 9,195,500 |
31 Oct 2022 | 34.67 | 34.93 | 33.89 | 33.93 | 33.93 | 10,301,300 |
28 Oct 2022 | 34.07 | 34.75 | 33.70 | 34.67 | 34.67 | 7,315,400 |
27 Oct 2022 | 34.40 | 35.08 | 34.04 | 34.09 | 34.09 | 8,440,400 |
26 Oct 2022 | 33.70 | 34.60 | 33.70 | 33.90 | 33.90 | 9,418,900 |
25 Oct 2022 | 33.08 | 33.99 | 32.92 | 33.90 | 33.90 | 7,755,600 |
24 Oct 2022 | 32.85 | 33.42 | 32.58 | 33.27 | 33.27 | 10,388,300 |
21 Oct 2022 | 32.06 | 32.81 | 31.77 | 32.58 | 32.58 | 11,173,100 |
20 Oct 2022 | 32.40 | 33.10 | 32.11 | 32.15 | 32.15 | 14,786,500 |
19 Oct 2022 | 32.58 | 32.94 | 32.08 | 32.52 | 32.52 | 14,208,800 |
18 Oct 2022 | 31.96 | 32.19 | 31.34 | 32.17 | 32.17 | 13,590,500 |
17 Oct 2022 | 31.98 | 32.12 | 30.72 | 31.13 | 31.13 | 15,306,200 |
14 Oct 2022 | 31.59 | 31.92 | 30.86 | 31.08 | 31.08 | 22,499,400 |
13 Oct 2022 | 29.33 | 31.02 | 28.52 | 30.38 | 30.38 | 27,099,400 |
12 Oct 2022 | 28.52 | 29.44 | 28.21 | 29.21 | 29.21 | 11,868,600 |
11 Oct 2022 | 30.59 | 30.76 | 28.37 | 28.84 | 28.84 | 17,037,900 |
10 Oct 2022 | 29.41 | 29.72 | 28.98 | 29.42 | 29.42 | 10,400,100 |
07 Oct 2022 | 30.20 | 30.22 | 29.06 | 29.39 | 29.39 | 11,051,700 |
06 Oct 2022 | 30.29 | 30.92 | 30.15 | 30.62 | 30.62 | 10,688,100 |
05 Oct 2022 | 30.00 | 30.75 | 29.80 | 30.52 | 30.52 | 8,523,000 |
04 Oct 2022 | 29.25 | 30.82 | 29.25 | 30.75 | 30.75 | 16,308,100 |
03 Oct 2022 | 27.98 | 28.50 | 27.20 | 28.26 | 28.26 | 11,053,600 |
30 Sept 2022 | 28.12 | 28.59 | 27.89 | 28.06 | 28.06 | 9,632,400 |
29 Sept 2022 | 28.87 | 28.93 | 28.08 | 28.44 | 28.44 | 11,040,300 |
28 Sept 2022 | 28.50 | 29.64 | 28.26 | 29.49 | 29.49 | 10,325,700 |
27 Sept 2022 | 28.61 | 28.93 | 27.80 | 28.50 | 28.50 | 13,177,600 |
26 Sept 2022 | 28.94 | 29.13 | 28.02 | 28.02 | 28.02 | 12,130,600 |
23 Sept 2022 | 29.39 | 29.58 | 28.48 | 29.02 | 29.02 | 12,887,500 |
22 Sept 2022 | 31.12 | 31.20 | 29.73 | 29.96 | 29.96 | 11,105,300 |
21 Sept 2022 | 32.40 | 32.46 | 31.08 | 31.16 | 31.16 | 13,704,400 |
20 Sept 2022 | 32.86 | 33.27 | 32.26 | 32.75 | 32.75 | 7,618,900 |
19 Sept 2022 | 31.94 | 33.11 | 31.83 | 32.94 | 32.94 | 8,929,700 |
16 Sept 2022 | 32.72 | 32.82 | 31.79 | 32.11 | 32.11 | 13,830,200 |
15 Sept 2022 | 32.47 | 33.74 | 32.45 | 33.28 | 33.28 | 11,539,700 |
14 Sept 2022 | 31.59 | 32.69 | 30.82 | 32.66 | 32.66 | 11,048,000 |
13 Sept 2022 | 32.03 | 32.37 | 31.59 | 31.74 | 31.74 | 9,508,100 |
12 Sept 2022 | 33.00 | 33.45 | 32.72 | 33.15 | 33.15 | 8,295,100 |
09 Sept 2022 | 32.43 | 32.76 | 32.24 | 32.66 | 32.66 | 10,958,900 |
08 Sept 2022 | 31.72 | 32.49 | 31.55 | 32.12 | 32.12 | 11,085,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |