Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 34.56 | 35.83 | 34.56 | 35.48 | 35.48 | 782,600 |
26 Jan 2023 | 35.20 | 35.40 | 34.32 | 34.92 | 34.92 | 706,800 |
25 Jan 2023 | 34.10 | 34.74 | 33.43 | 34.62 | 34.62 | 1,152,700 |
24 Jan 2023 | 34.25 | 35.19 | 33.90 | 34.72 | 34.72 | 983,700 |
23 Jan 2023 | 34.36 | 35.10 | 34.00 | 34.32 | 34.32 | 1,008,700 |
20 Jan 2023 | 34.07 | 34.52 | 33.55 | 34.31 | 34.31 | 1,103,700 |
19 Jan 2023 | 34.40 | 34.60 | 33.58 | 33.68 | 33.68 | 979,200 |
18 Jan 2023 | 35.47 | 35.95 | 34.51 | 34.69 | 34.69 | 2,241,700 |
17 Jan 2023 | 32.96 | 35.38 | 32.88 | 35.28 | 35.28 | 2,450,200 |
13 Jan 2023 | 32.40 | 32.88 | 31.80 | 32.70 | 32.70 | 1,437,800 |
12 Jan 2023 | 33.53 | 34.00 | 32.36 | 32.90 | 32.90 | 2,950,900 |
11 Jan 2023 | 37.41 | 37.59 | 32.75 | 33.17 | 33.17 | 6,478,300 |
10 Jan 2023 | 35.23 | 36.73 | 35.18 | 36.70 | 36.70 | 1,033,700 |
09 Jan 2023 | 38.33 | 38.50 | 35.64 | 35.71 | 35.71 | 2,626,900 |
06 Jan 2023 | 36.18 | 38.35 | 35.94 | 38.24 | 38.24 | 1,666,600 |
05 Jan 2023 | 35.97 | 36.78 | 35.57 | 35.75 | 35.75 | 1,006,400 |
04 Jan 2023 | 35.71 | 36.34 | 34.93 | 36.26 | 36.26 | 960,500 |
03 Jan 2023 | 34.67 | 35.81 | 34.62 | 35.26 | 35.26 | 1,406,500 |
30 Dec 2022 | 34.92 | 35.75 | 34.39 | 35.70 | 35.70 | 703,100 |
29 Dec 2022 | 34.83 | 35.87 | 34.74 | 35.56 | 35.56 | 772,400 |
28 Dec 2022 | 34.56 | 34.96 | 33.73 | 34.37 | 34.37 | 715,300 |
27 Dec 2022 | 35.18 | 35.94 | 34.61 | 34.71 | 34.71 | 790,600 |
23 Dec 2022 | 35.72 | 35.98 | 34.87 | 35.36 | 35.36 | 559,800 |
22 Dec 2022 | 36.60 | 37.16 | 34.26 | 35.95 | 35.95 | 1,433,000 |
21 Dec 2022 | 35.88 | 37.38 | 35.66 | 37.01 | 37.01 | 1,234,500 |
20 Dec 2022 | 35.21 | 35.98 | 34.50 | 35.22 | 35.22 | 781,900 |
19 Dec 2022 | 36.16 | 36.98 | 35.31 | 35.52 | 35.52 | 852,200 |
16 Dec 2022 | 35.72 | 36.52 | 35.63 | 36.33 | 36.33 | 609,300 |
15 Dec 2022 | 37.08 | 37.47 | 35.78 | 36.26 | 36.26 | 784,700 |
14 Dec 2022 | 37.39 | 38.87 | 37.25 | 38.03 | 38.03 | 750,000 |
13 Dec 2022 | 38.12 | 38.62 | 37.08 | 37.73 | 37.73 | 1,787,400 |
12 Dec 2022 | 35.50 | 36.86 | 35.04 | 36.78 | 36.78 | 735,400 |
09 Dec 2022 | 36.20 | 36.94 | 35.16 | 35.24 | 35.24 | 798,700 |
08 Dec 2022 | 35.66 | 36.75 | 34.82 | 36.43 | 36.43 | 806,700 |
07 Dec 2022 | 34.77 | 35.56 | 34.25 | 35.53 | 35.53 | 707,300 |
06 Dec 2022 | 36.66 | 36.70 | 34.45 | 34.86 | 34.86 | 1,331,300 |
05 Dec 2022 | 37.01 | 37.30 | 36.34 | 36.66 | 36.66 | 839,400 |
02 Dec 2022 | 37.35 | 38.13 | 37.02 | 37.54 | 37.54 | 570,200 |
01 Dec 2022 | 38.65 | 39.29 | 37.65 | 38.18 | 38.18 | 969,700 |
30 Nov 2022 | 36.06 | 38.51 | 35.81 | 38.39 | 38.39 | 1,318,600 |
29 Nov 2022 | 35.46 | 35.98 | 35.30 | 35.71 | 35.71 | 757,600 |
28 Nov 2022 | 35.73 | 36.24 | 35.09 | 35.40 | 35.40 | 720,900 |
25 Nov 2022 | 36.07 | 36.14 | 35.60 | 36.08 | 36.08 | 274,000 |
23 Nov 2022 | 36.36 | 37.18 | 35.37 | 36.15 | 36.15 | 839,400 |
22 Nov 2022 | 35.51 | 36.43 | 34.73 | 36.27 | 36.27 | 1,103,900 |
21 Nov 2022 | 35.78 | 36.43 | 35.13 | 35.41 | 35.41 | 892,600 |
18 Nov 2022 | 37.88 | 37.93 | 35.19 | 36.11 | 36.11 | 1,118,900 |
17 Nov 2022 | 36.33 | 36.97 | 35.43 | 36.87 | 36.87 | 1,266,300 |
16 Nov 2022 | 38.35 | 38.47 | 36.79 | 37.21 | 37.21 | 1,339,300 |
15 Nov 2022 | 37.96 | 40.29 | 37.73 | 38.71 | 38.71 | 2,553,600 |
14 Nov 2022 | 37.10 | 38.63 | 36.38 | 36.86 | 36.86 | 1,830,500 |
11 Nov 2022 | 34.88 | 39.00 | 34.71 | 37.52 | 37.52 | 3,026,000 |
10 Nov 2022 | 33.40 | 34.54 | 32.98 | 34.50 | 34.50 | 1,787,000 |
09 Nov 2022 | 33.25 | 33.44 | 31.27 | 31.32 | 31.32 | 1,583,500 |
08 Nov 2022 | 32.63 | 34.02 | 31.80 | 33.52 | 33.52 | 1,497,100 |
07 Nov 2022 | 33.03 | 33.30 | 31.96 | 32.74 | 32.74 | 885,500 |
04 Nov 2022 | 34.00 | 34.23 | 32.78 | 33.35 | 33.35 | 884,300 |
03 Nov 2022 | 32.11 | 34.50 | 31.67 | 33.54 | 33.54 | 1,440,200 |
02 Nov 2022 | 34.10 | 34.69 | 32.65 | 32.69 | 32.69 | 1,581,300 |
01 Nov 2022 | 35.16 | 36.10 | 34.10 | 34.27 | 34.27 | 1,029,200 |
31 Oct 2022 | 35.00 | 35.33 | 33.85 | 34.32 | 34.32 | 1,363,400 |
28 Oct 2022 | 36.06 | 36.06 | 34.35 | 35.27 | 35.27 | 1,705,500 |
27 Oct 2022 | 35.50 | 37.31 | 33.62 | 36.18 | 36.18 | 2,949,300 |
26 Oct 2022 | 33.20 | 35.60 | 33.09 | 34.42 | 34.42 | 1,406,000 |
25 Oct 2022 | 32.86 | 34.31 | 32.86 | 33.39 | 33.39 | 1,392,300 |
24 Oct 2022 | 32.45 | 32.66 | 31.40 | 32.49 | 32.49 | 1,172,900 |
21 Oct 2022 | 32.58 | 32.74 | 31.51 | 32.34 | 32.34 | 999,100 |
20 Oct 2022 | 32.21 | 33.67 | 31.75 | 32.58 | 32.58 | 1,314,000 |
19 Oct 2022 | 34.15 | 34.23 | 31.94 | 32.31 | 32.31 | 1,579,600 |
18 Oct 2022 | 36.00 | 36.37 | 33.93 | 34.42 | 34.42 | 1,952,300 |
17 Oct 2022 | 33.90 | 35.08 | 33.74 | 34.88 | 34.88 | 1,879,800 |
14 Oct 2022 | 35.24 | 36.27 | 32.96 | 33.12 | 33.12 | 2,864,700 |
13 Oct 2022 | 31.92 | 34.94 | 31.31 | 34.73 | 34.73 | 5,835,900 |
12 Oct 2022 | 31.50 | 31.50 | 29.70 | 30.39 | 30.39 | 1,428,700 |
11 Oct 2022 | 30.80 | 32.14 | 29.49 | 31.14 | 31.14 | 1,329,000 |
10 Oct 2022 | 30.99 | 31.45 | 30.18 | 30.95 | 30.95 | 936,000 |
07 Oct 2022 | 31.20 | 32.03 | 30.75 | 31.07 | 31.07 | 1,052,900 |
06 Oct 2022 | 31.91 | 32.76 | 31.75 | 31.89 | 31.89 | 1,335,500 |
05 Oct 2022 | 31.11 | 32.00 | 30.67 | 31.89 | 31.89 | 783,300 |
04 Oct 2022 | 31.33 | 32.69 | 31.28 | 31.82 | 31.82 | 1,394,700 |
03 Oct 2022 | 29.52 | 30.46 | 28.59 | 30.23 | 30.23 | 933,200 |
30 Sept 2022 | 28.64 | 31.08 | 28.51 | 29.11 | 29.11 | 1,337,800 |
29 Sept 2022 | 28.38 | 28.73 | 27.46 | 28.68 | 28.68 | 953,800 |
28 Sept 2022 | 27.79 | 29.28 | 27.60 | 29.06 | 29.06 | 1,085,700 |
27 Sept 2022 | 27.88 | 28.72 | 27.25 | 27.61 | 27.61 | 797,600 |
26 Sept 2022 | 26.96 | 28.54 | 26.10 | 27.25 | 27.25 | 1,499,800 |
23 Sept 2022 | 28.21 | 28.33 | 26.83 | 27.52 | 27.52 | 2,164,700 |
22 Sept 2022 | 30.63 | 30.76 | 28.20 | 28.77 | 28.77 | 1,933,500 |
21 Sept 2022 | 31.56 | 32.19 | 30.61 | 30.68 | 30.68 | 1,128,800 |
20 Sept 2022 | 31.54 | 32.22 | 30.97 | 31.20 | 31.20 | 1,086,000 |
19 Sept 2022 | 30.63 | 31.94 | 29.68 | 31.90 | 31.90 | 1,284,700 |
16 Sept 2022 | 31.80 | 31.99 | 30.57 | 31.19 | 31.19 | 1,519,800 |
15 Sept 2022 | 32.70 | 34.36 | 32.50 | 32.79 | 32.79 | 1,273,900 |
14 Sept 2022 | 32.77 | 33.03 | 32.04 | 32.83 | 32.83 | 827,200 |
13 Sept 2022 | 31.70 | 33.48 | 31.06 | 32.75 | 32.75 | 1,893,000 |
12 Sept 2022 | 33.23 | 33.79 | 32.84 | 33.58 | 33.58 | 1,107,000 |
09 Sept 2022 | 33.20 | 33.63 | 32.81 | 33.21 | 33.21 | 874,300 |
08 Sept 2022 | 30.91 | 32.69 | 30.77 | 32.65 | 32.65 | 1,172,200 |
07 Sept 2022 | 30.42 | 31.72 | 30.30 | 31.57 | 31.57 | 819,400 |
06 Sept 2022 | 31.01 | 31.38 | 30.42 | 30.59 | 30.59 | 789,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |