Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 37.73 | 39.05 | 37.73 | 39.03 | 39.03 | 1,024,255 |
30 Jan 2023 | 39.11 | 39.56 | 37.51 | 37.60 | 37.60 | 1,068,300 |
27 Jan 2023 | 38.00 | 40.07 | 37.98 | 39.94 | 39.94 | 1,042,900 |
26 Jan 2023 | 38.66 | 39.00 | 37.06 | 38.42 | 38.42 | 987,700 |
25 Jan 2023 | 36.83 | 37.57 | 34.82 | 37.52 | 37.52 | 1,420,900 |
24 Jan 2023 | 37.80 | 39.28 | 37.16 | 37.97 | 37.97 | 1,321,200 |
23 Jan 2023 | 36.48 | 38.32 | 35.99 | 38.11 | 38.11 | 1,569,700 |
20 Jan 2023 | 34.85 | 36.42 | 34.71 | 36.39 | 36.39 | 1,626,700 |
19 Jan 2023 | 35.67 | 36.15 | 34.50 | 34.61 | 34.61 | 1,404,800 |
18 Jan 2023 | 37.28 | 38.59 | 36.22 | 36.34 | 36.34 | 1,083,500 |
17 Jan 2023 | 35.82 | 36.90 | 34.78 | 36.50 | 36.50 | 932,800 |
13 Jan 2023 | 35.74 | 37.03 | 35.74 | 36.26 | 36.26 | 772,700 |
12 Jan 2023 | 37.58 | 37.58 | 35.16 | 36.55 | 36.55 | 1,066,900 |
11 Jan 2023 | 35.44 | 36.35 | 34.99 | 36.35 | 36.35 | 1,097,000 |
10 Jan 2023 | 34.75 | 35.44 | 34.53 | 35.16 | 35.16 | 827,100 |
09 Jan 2023 | 34.80 | 36.13 | 34.79 | 34.99 | 34.99 | 1,106,600 |
06 Jan 2023 | 33.51 | 34.17 | 31.62 | 34.02 | 34.02 | 1,647,000 |
05 Jan 2023 | 34.63 | 34.67 | 33.26 | 33.37 | 33.37 | 1,174,200 |
04 Jan 2023 | 35.40 | 35.82 | 34.48 | 35.41 | 35.41 | 1,082,000 |
03 Jan 2023 | 36.24 | 36.92 | 33.67 | 34.58 | 34.58 | 1,274,500 |
30 Dec 2022 | 34.37 | 35.66 | 34.10 | 35.40 | 35.40 | 1,055,900 |
29 Dec 2022 | 33.81 | 35.81 | 33.36 | 35.36 | 35.36 | 1,335,600 |
28 Dec 2022 | 32.96 | 33.64 | 32.63 | 33.22 | 33.22 | 1,133,200 |
27 Dec 2022 | 33.46 | 34.28 | 32.32 | 33.35 | 33.35 | 1,503,000 |
23 Dec 2022 | 33.69 | 33.95 | 32.77 | 33.66 | 33.66 | 1,301,100 |
22 Dec 2022 | 34.78 | 34.78 | 32.89 | 33.96 | 33.96 | 1,744,900 |
21 Dec 2022 | 35.50 | 36.10 | 33.65 | 35.37 | 35.37 | 1,802,000 |
20 Dec 2022 | 35.85 | 36.60 | 35.27 | 35.70 | 35.70 | 1,705,700 |
19 Dec 2022 | 39.11 | 39.31 | 36.29 | 36.51 | 36.51 | 1,375,900 |
16 Dec 2022 | 40.13 | 40.39 | 38.83 | 39.40 | 39.40 | 2,541,600 |
15 Dec 2022 | 40.00 | 41.84 | 39.73 | 40.18 | 40.18 | 2,367,300 |
14 Dec 2022 | 40.13 | 42.65 | 39.26 | 41.84 | 41.84 | 3,570,000 |
13 Dec 2022 | 39.72 | 41.23 | 37.94 | 38.95 | 38.95 | 2,709,100 |
12 Dec 2022 | 37.00 | 38.38 | 37.00 | 37.80 | 37.80 | 1,979,500 |
09 Dec 2022 | 36.21 | 37.67 | 35.64 | 36.57 | 36.57 | 1,442,500 |
08 Dec 2022 | 35.66 | 37.44 | 35.12 | 36.35 | 36.35 | 1,364,000 |
07 Dec 2022 | 35.68 | 36.52 | 35.10 | 35.34 | 35.34 | 1,901,400 |
06 Dec 2022 | 36.27 | 36.70 | 34.92 | 35.63 | 35.63 | 2,222,400 |
05 Dec 2022 | 37.98 | 38.80 | 36.00 | 36.31 | 36.31 | 3,370,400 |
02 Dec 2022 | 37.59 | 38.52 | 36.86 | 38.28 | 38.28 | 2,287,200 |
01 Dec 2022 | 37.08 | 39.51 | 36.75 | 38.87 | 38.87 | 1,865,600 |
30 Nov 2022 | 34.99 | 37.09 | 34.26 | 37.06 | 37.06 | 5,396,700 |
29 Nov 2022 | 35.00 | 35.84 | 34.30 | 35.09 | 35.09 | 1,680,400 |
28 Nov 2022 | 35.02 | 36.84 | 34.66 | 34.82 | 34.82 | 1,424,200 |
25 Nov 2022 | 35.85 | 35.89 | 35.05 | 35.60 | 35.60 | 875,800 |
23 Nov 2022 | 34.89 | 36.74 | 34.04 | 36.08 | 36.08 | 1,368,600 |
22 Nov 2022 | 35.24 | 35.62 | 33.75 | 34.72 | 34.72 | 2,318,000 |
21 Nov 2022 | 35.74 | 36.68 | 35.43 | 35.79 | 35.79 | 1,914,300 |
18 Nov 2022 | 37.99 | 38.01 | 36.13 | 36.21 | 36.21 | 1,609,000 |
17 Nov 2022 | 37.03 | 38.35 | 36.52 | 36.98 | 36.98 | 2,330,000 |
16 Nov 2022 | 40.41 | 40.67 | 37.52 | 38.32 | 38.32 | 3,130,200 |
15 Nov 2022 | 40.59 | 42.33 | 39.99 | 41.67 | 41.67 | 2,517,900 |
14 Nov 2022 | 39.68 | 40.12 | 37.83 | 38.63 | 38.63 | 2,474,700 |
11 Nov 2022 | 36.70 | 40.94 | 36.22 | 40.12 | 40.12 | 4,139,300 |
10 Nov 2022 | 33.64 | 38.65 | 33.14 | 36.90 | 36.90 | 7,549,300 |
09 Nov 2022 | 29.43 | 29.51 | 28.00 | 28.36 | 28.36 | 2,945,300 |
08 Nov 2022 | 29.71 | 31.13 | 28.81 | 30.12 | 30.12 | 2,481,000 |
07 Nov 2022 | 29.86 | 29.98 | 28.62 | 29.44 | 29.44 | 2,196,600 |
04 Nov 2022 | 32.86 | 32.88 | 29.22 | 29.75 | 29.75 | 2,140,700 |
03 Nov 2022 | 33.44 | 34.14 | 32.42 | 32.55 | 32.55 | 1,775,500 |
02 Nov 2022 | 35.34 | 36.09 | 33.95 | 33.97 | 33.97 | 2,725,900 |
01 Nov 2022 | 36.74 | 37.28 | 34.90 | 35.49 | 35.49 | 2,185,900 |
31 Oct 2022 | 34.33 | 35.81 | 34.23 | 35.52 | 35.52 | 2,229,600 |
28 Oct 2022 | 33.25 | 34.75 | 32.75 | 34.69 | 34.69 | 1,602,200 |
27 Oct 2022 | 34.30 | 35.05 | 33.52 | 33.73 | 33.73 | 1,449,400 |
26 Oct 2022 | 34.17 | 35.84 | 33.74 | 33.79 | 33.79 | 1,600,800 |
25 Oct 2022 | 33.95 | 35.27 | 33.88 | 35.12 | 35.12 | 1,797,200 |
24 Oct 2022 | 33.27 | 33.59 | 31.87 | 33.54 | 33.54 | 1,610,000 |
21 Oct 2022 | 33.00 | 33.58 | 32.24 | 33.37 | 33.37 | 1,993,700 |
20 Oct 2022 | 31.54 | 33.41 | 31.54 | 33.05 | 33.05 | 2,239,300 |
19 Oct 2022 | 33.93 | 33.96 | 31.66 | 31.77 | 31.77 | 1,725,100 |
18 Oct 2022 | 34.16 | 35.74 | 33.51 | 34.31 | 34.31 | 3,080,400 |
17 Oct 2022 | 32.96 | 34.85 | 32.96 | 34.29 | 34.29 | 2,052,400 |
14 Oct 2022 | 34.53 | 34.54 | 32.15 | 32.20 | 32.20 | 1,313,700 |
13 Oct 2022 | 31.94 | 34.23 | 31.30 | 33.59 | 33.59 | 1,641,400 |
12 Oct 2022 | 34.37 | 34.60 | 32.60 | 33.13 | 33.13 | 1,786,300 |
11 Oct 2022 | 35.05 | 35.30 | 32.84 | 34.28 | 34.28 | 1,991,700 |
10 Oct 2022 | 39.08 | 39.20 | 35.26 | 35.26 | 35.26 | 2,420,900 |
07 Oct 2022 | 41.00 | 41.37 | 39.17 | 39.32 | 39.32 | 2,436,700 |
06 Oct 2022 | 41.87 | 43.18 | 41.78 | 42.28 | 42.28 | 1,061,100 |
05 Oct 2022 | 41.68 | 42.57 | 40.55 | 42.19 | 42.19 | 1,729,600 |
04 Oct 2022 | 40.92 | 42.73 | 40.89 | 42.68 | 42.68 | 1,783,400 |
03 Oct 2022 | 40.10 | 40.28 | 37.19 | 39.71 | 39.71 | 2,519,900 |
30 Sept 2022 | 40.39 | 41.44 | 39.77 | 39.96 | 39.96 | 1,252,200 |
29 Sept 2022 | 41.56 | 41.88 | 40.34 | 40.49 | 40.49 | 1,292,500 |
28 Sept 2022 | 40.68 | 42.81 | 40.63 | 42.72 | 42.72 | 2,001,200 |
27 Sept 2022 | 41.48 | 42.35 | 39.54 | 40.61 | 40.61 | 1,759,500 |
26 Sept 2022 | 40.69 | 42.62 | 39.90 | 40.54 | 40.54 | 1,933,000 |
23 Sept 2022 | 41.11 | 41.84 | 40.09 | 40.80 | 40.80 | 2,568,000 |
22 Sept 2022 | 42.86 | 43.22 | 41.31 | 41.66 | 41.66 | 2,315,500 |
21 Sept 2022 | 43.58 | 44.69 | 42.47 | 43.01 | 43.01 | 1,745,200 |
20 Sept 2022 | 42.36 | 44.61 | 42.30 | 43.41 | 43.41 | 2,023,600 |
19 Sept 2022 | 42.10 | 43.02 | 41.50 | 42.84 | 42.84 | 1,722,300 |
16 Sept 2022 | 43.54 | 43.76 | 41.66 | 42.36 | 42.36 | 3,792,200 |
15 Sept 2022 | 44.36 | 46.25 | 44.11 | 44.75 | 44.75 | 1,149,900 |
14 Sept 2022 | 45.00 | 45.11 | 43.45 | 44.84 | 44.84 | 1,187,900 |
13 Sept 2022 | 43.70 | 46.01 | 43.35 | 45.12 | 45.12 | 2,031,600 |
12 Sept 2022 | 46.05 | 46.75 | 45.30 | 46.62 | 46.62 | 1,583,900 |
09 Sept 2022 | 44.41 | 45.72 | 44.41 | 45.62 | 45.62 | 1,891,600 |
08 Sept 2022 | 41.92 | 43.88 | 41.59 | 43.69 | 43.69 | 1,291,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |