Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 30.53 | 30.65 | 29.31 | 30.02 | 30.02 | 25,379,000 |
25 Jan 2023 | 29.22 | 30.40 | 28.80 | 30.29 | 30.29 | 14,488,100 |
24 Jan 2023 | 25.71 | 31.20 | 25.71 | 29.93 | 29.93 | 14,465,400 |
23 Jan 2023 | 30.63 | 31.11 | 30.26 | 30.53 | 30.53 | 22,041,100 |
20 Jan 2023 | 29.30 | 30.39 | 29.12 | 30.36 | 30.36 | 23,000,700 |
19 Jan 2023 | 28.47 | 29.28 | 28.34 | 29.03 | 29.03 | 15,651,500 |
18 Jan 2023 | 29.95 | 30.09 | 28.89 | 28.96 | 28.96 | 25,257,200 |
17 Jan 2023 | 29.44 | 29.78 | 28.95 | 29.20 | 29.20 | 20,816,500 |
13 Jan 2023 | 28.68 | 29.50 | 28.66 | 29.44 | 29.44 | 16,933,700 |
12 Jan 2023 | 28.85 | 29.18 | 28.20 | 29.03 | 29.03 | 17,513,400 |
11 Jan 2023 | 28.24 | 28.52 | 27.92 | 28.35 | 28.35 | 15,421,700 |
10 Jan 2023 | 27.40 | 28.25 | 27.15 | 28.04 | 28.04 | 15,413,700 |
09 Jan 2023 | 27.30 | 28.05 | 27.15 | 27.40 | 27.40 | 24,962,100 |
06 Jan 2023 | 25.86 | 26.54 | 25.40 | 26.40 | 26.40 | 19,440,200 |
05 Jan 2023 | 25.73 | 26.01 | 25.55 | 25.55 | 25.55 | 9,942,000 |
04 Jan 2023 | 25.73 | 25.97 | 25.32 | 25.91 | 25.91 | 14,816,000 |
03 Jan 2023 | 25.37 | 25.75 | 25.02 | 25.36 | 25.36 | 22,155,300 |
30 Dec 2022 | 24.42 | 24.85 | 24.24 | 24.73 | 24.73 | 20,422,500 |
29 Dec 2022 | 24.75 | 25.38 | 24.29 | 24.91 | 24.91 | 17,828,300 |
28 Dec 2022 | 24.21 | 24.72 | 24.02 | 24.59 | 24.59 | 15,669,200 |
27 Dec 2022 | 24.29 | 24.70 | 23.90 | 24.40 | 24.40 | 15,258,600 |
23 Dec 2022 | 24.46 | 24.73 | 24.16 | 24.64 | 24.64 | 11,610,000 |
22 Dec 2022 | 24.93 | 25.10 | 24.04 | 24.64 | 24.64 | 23,752,700 |
21 Dec 2022 | 25.15 | 25.67 | 24.87 | 25.36 | 25.36 | 20,444,500 |
20 Dec 2022 | 24.72 | 25.28 | 24.61 | 24.96 | 24.96 | 28,536,500 |
19 Dec 2022 | 26.02 | 26.02 | 24.69 | 24.95 | 24.95 | 35,616,100 |
16 Dec 2022 | 26.06 | 26.45 | 25.66 | 25.97 | 25.97 | 22,684,200 |
15 Dec 2022 | 26.98 | 27.11 | 25.88 | 26.24 | 26.24 | 19,377,800 |
14 Dec 2022 | 27.07 | 27.82 | 26.77 | 27.47 | 27.47 | 19,427,300 |
13 Dec 2022 | 28.03 | 28.45 | 26.91 | 26.98 | 26.98 | 27,635,400 |
12 Dec 2022 | 26.42 | 27.23 | 26.11 | 27.03 | 27.03 | 16,483,600 |
09 Dec 2022 | 26.40 | 26.96 | 26.24 | 26.55 | 26.55 | 14,253,500 |
08 Dec 2022 | 26.52 | 27.03 | 26.28 | 26.45 | 26.45 | 14,909,600 |
07 Dec 2022 | 26.61 | 26.87 | 26.02 | 26.40 | 26.40 | 21,193,900 |
06 Dec 2022 | 27.70 | 27.86 | 26.70 | 26.92 | 26.92 | 19,772,900 |
05 Dec 2022 | 28.41 | 28.86 | 27.65 | 27.70 | 27.70 | 17,486,300 |
02 Dec 2022 | 27.38 | 28.78 | 27.19 | 28.75 | 28.75 | 15,980,500 |
01 Dec 2022 | 29.22 | 29.60 | 28.30 | 28.34 | 28.34 | 18,066,600 |
30 Nov 2022 | 27.80 | 29.14 | 27.64 | 29.14 | 29.14 | 18,177,000 |
29 Nov 2022 | 28.05 | 28.23 | 27.58 | 27.76 | 27.76 | 15,007,800 |
28 Nov 2022 | 28.11 | 28.66 | 27.73 | 27.76 | 27.76 | 11,120,000 |
25 Nov 2022 | 28.71 | 28.88 | 28.24 | 28.50 | 28.50 | 5,200,400 |
23 Nov 2022 | 28.36 | 28.94 | 28.14 | 28.79 | 28.79 | 12,964,900 |
22 Nov 2022 | 28.27 | 28.33 | 27.31 | 28.08 | 28.08 | 20,368,600 |
21 Nov 2022 | 28.52 | 28.71 | 28.01 | 28.25 | 28.25 | 16,159,400 |
18 Nov 2022 | 29.21 | 29.41 | 28.70 | 28.96 | 28.96 | 15,676,300 |
17 Nov 2022 | 29.10 | 29.50 | 28.40 | 28.88 | 28.88 | 22,684,100 |
16 Nov 2022 | 30.95 | 31.16 | 29.83 | 30.04 | 30.04 | 26,540,200 |
15 Nov 2022 | 30.25 | 31.82 | 30.00 | 31.57 | 31.57 | 43,066,500 |
14 Nov 2022 | 28.85 | 29.70 | 28.79 | 29.07 | 29.07 | 24,426,200 |
11 Nov 2022 | 28.95 | 30.43 | 28.70 | 29.15 | 29.15 | 35,861,100 |
10 Nov 2022 | 28.38 | 29.32 | 28.10 | 28.85 | 28.85 | 35,196,900 |
09 Nov 2022 | 27.31 | 28.00 | 26.44 | 26.55 | 26.55 | 21,186,300 |
08 Nov 2022 | 27.57 | 28.33 | 26.82 | 27.44 | 27.44 | 27,033,900 |
07 Nov 2022 | 28.70 | 28.83 | 27.61 | 27.69 | 27.69 | 19,204,100 |
04 Nov 2022 | 29.44 | 29.73 | 28.04 | 28.39 | 28.39 | 22,304,200 |
03 Nov 2022 | 28.03 | 29.52 | 27.71 | 28.73 | 28.73 | 28,033,200 |
02 Nov 2022 | 29.57 | 30.16 | 28.63 | 28.81 | 28.81 | 37,083,500 |
01 Nov 2022 | 30.07 | 31.00 | 29.12 | 29.75 | 29.75 | 87,994,000 |
31 Oct 2022 | 27.61 | 27.73 | 26.30 | 26.57 | 26.57 | 37,327,000 |
28 Oct 2022 | 27.81 | 27.88 | 26.49 | 27.50 | 27.50 | 27,116,700 |
27 Oct 2022 | 28.40 | 28.76 | 27.66 | 27.82 | 27.82 | 16,768,600 |
26 Oct 2022 | 28.17 | 28.98 | 27.86 | 28.20 | 28.20 | 17,315,900 |
25 Oct 2022 | 28.00 | 28.55 | 27.33 | 28.36 | 28.36 | 17,366,400 |
24 Oct 2022 | 27.71 | 27.98 | 26.51 | 27.65 | 27.65 | 19,194,200 |
21 Oct 2022 | 27.50 | 28.43 | 27.16 | 28.02 | 28.02 | 20,651,600 |
20 Oct 2022 | 27.32 | 28.68 | 27.24 | 27.87 | 27.87 | 20,835,300 |
19 Oct 2022 | 27.06 | 27.73 | 26.85 | 27.53 | 27.53 | 15,428,500 |
18 Oct 2022 | 27.07 | 27.71 | 26.50 | 27.61 | 27.61 | 25,643,300 |
17 Oct 2022 | 25.26 | 26.26 | 25.08 | 25.94 | 25.94 | 25,074,900 |
14 Oct 2022 | 25.65 | 26.07 | 24.66 | 24.71 | 24.71 | 22,540,000 |
13 Oct 2022 | 24.47 | 26.02 | 24.19 | 25.00 | 25.00 | 32,838,500 |
12 Oct 2022 | 25.05 | 26.11 | 24.56 | 25.98 | 25.98 | 30,945,900 |
11 Oct 2022 | 25.55 | 26.05 | 22.94 | 24.66 | 24.66 | 92,468,800 |
10 Oct 2022 | 28.24 | 28.45 | 27.23 | 27.53 | 27.53 | 13,413,500 |
07 Oct 2022 | 28.83 | 28.86 | 27.92 | 28.07 | 28.07 | 19,690,200 |
06 Oct 2022 | 29.20 | 30.24 | 28.96 | 29.73 | 29.73 | 25,399,500 |
05 Oct 2022 | 28.48 | 29.65 | 28.31 | 29.18 | 29.18 | 21,458,500 |
04 Oct 2022 | 27.63 | 29.25 | 27.60 | 29.19 | 29.19 | 25,462,200 |
03 Oct 2022 | 26.76 | 26.90 | 25.96 | 26.72 | 26.72 | 19,940,800 |
30 Sept 2022 | 26.16 | 27.31 | 26.16 | 26.50 | 26.50 | 23,894,900 |
29 Sept 2022 | 27.66 | 27.72 | 26.00 | 26.42 | 26.42 | 26,160,700 |
28 Sept 2022 | 27.43 | 28.16 | 27.19 | 28.04 | 28.04 | 21,290,400 |
27 Sept 2022 | 27.67 | 28.49 | 27.16 | 27.57 | 27.57 | 22,392,800 |
26 Sept 2022 | 27.71 | 28.16 | 26.82 | 26.89 | 26.89 | 24,953,800 |
23 Sept 2022 | 28.01 | 28.34 | 27.36 | 27.82 | 27.82 | 26,472,600 |
22 Sept 2022 | 30.19 | 30.19 | 28.53 | 28.58 | 28.58 | 29,038,100 |
21 Sept 2022 | 31.45 | 31.67 | 30.35 | 30.47 | 30.47 | 22,328,400 |
20 Sept 2022 | 31.49 | 32.56 | 31.19 | 31.49 | 31.49 | 23,652,400 |
19 Sept 2022 | 31.44 | 31.98 | 31.06 | 31.49 | 31.49 | 22,867,600 |
16 Sept 2022 | 30.96 | 32.15 | 30.88 | 31.93 | 31.93 | 50,970,700 |
15 Sept 2022 | 32.95 | 34.33 | 32.74 | 33.13 | 33.13 | 41,849,100 |
14 Sept 2022 | 31.25 | 33.14 | 31.10 | 33.05 | 33.05 | 34,493,400 |
13 Sept 2022 | 30.69 | 31.78 | 30.22 | 31.32 | 31.32 | 29,364,700 |
12 Sept 2022 | 31.95 | 32.62 | 31.85 | 32.50 | 32.50 | 29,349,900 |
09 Sept 2022 | 31.00 | 32.05 | 30.89 | 31.78 | 31.78 | 28,055,900 |
08 Sept 2022 | 29.42 | 30.90 | 29.29 | 30.68 | 30.68 | 29,393,500 |
07 Sept 2022 | 28.91 | 30.15 | 28.82 | 30.03 | 30.03 | 20,632,200 |
06 Sept 2022 | 29.34 | 29.37 | 28.28 | 28.89 | 28.89 | 20,422,800 |
02 Sept 2022 | 29.50 | 29.64 | 28.65 | 29.05 | 29.05 | 14,604,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |