Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | - | - | - | - | - | - |
Jan 26, 2023 | 36.15 | 36.31 | 35.91 | 36.25 | 36.25 | 29,937,800 |
Jan 25, 2023 | 35.47 | 36.07 | 35.46 | 36.06 | 36.06 | 38,458,700 |
Jan 24, 2023 | 35.70 | 35.94 | 35.30 | 35.78 | 35.78 | 34,333,500 |
Jan 23, 2023 | 35.38 | 35.91 | 35.27 | 35.76 | 35.76 | 44,997,300 |
Jan 20, 2023 | 34.90 | 35.37 | 34.74 | 35.35 | 35.35 | 42,321,900 |
Jan 19, 2023 | 34.78 | 34.98 | 34.56 | 34.80 | 34.80 | 61,169,500 |
Jan 18, 2023 | 35.68 | 35.90 | 35.18 | 35.21 | 35.21 | 53,693,000 |
Jan 17, 2023 | 36.03 | 36.05 | 35.77 | 35.88 | 35.88 | 65,345,200 |
Jan 13, 2023 | 35.39 | 36.17 | 35.26 | 36.12 | 36.12 | 65,912,700 |
Jan 12, 2023 | 35.90 | 36.06 | 35.62 | 35.85 | 35.85 | 56,642,400 |
Jan 11, 2023 | 35.54 | 35.78 | 35.47 | 35.78 | 35.78 | 32,014,700 |
Jan 10, 2023 | 35.19 | 35.48 | 35.07 | 35.45 | 35.45 | 34,663,700 |
Jan 09, 2023 | 35.50 | 35.70 | 35.16 | 35.25 | 35.25 | 48,726,600 |
Jan 06, 2023 | 34.84 | 35.49 | 34.60 | 35.38 | 35.38 | 41,205,100 |
Jan 05, 2023 | 34.75 | 34.75 | 34.37 | 34.61 | 34.61 | 45,585,700 |
Jan 04, 2023 | 34.67 | 35.12 | 34.57 | 34.87 | 34.87 | 44,669,300 |
Jan 03, 2023 | 34.45 | 34.69 | 34.07 | 34.32 | 34.32 | 37,396,500 |
Dec 30, 2022 | 34.04 | 34.27 | 33.92 | 34.20 | 34.20 | 24,725,300 |
Dec 29, 2022 | 34.00 | 34.35 | 33.92 | 34.29 | 34.29 | 26,624,200 |
Dec 28, 2022 | 34.00 | 34.09 | 33.78 | 33.82 | 33.82 | 24,395,100 |
Dec 27, 2022 | 34.02 | 34.10 | 33.80 | 33.94 | 33.94 | 25,601,100 |
Dec 23, 2022 | 33.74 | 34.00 | 33.57 | 33.95 | 33.95 | 17,116,200 |
Dec 22, 2022 | 33.84 | 33.87 | 33.21 | 33.76 | 33.76 | 25,605,100 |
Dec 21, 2022 | 33.86 | 34.16 | 33.84 | 34.06 | 34.06 | 31,318,100 |
Dec 20, 2022 | 33.53 | 33.77 | 33.41 | 33.54 | 33.54 | 45,446,400 |
Dec 19, 2022 | 33.40 | 33.74 | 33.19 | 33.40 | 33.40 | 37,456,800 |
Dec 16, 2022 | 33.60 | 33.80 | 33.39 | 33.70 | 33.70 | 59,619,300 |
Dec 15, 2022 | 34.10 | 34.24 | 33.74 | 33.96 | 33.96 | 70,330,100 |
Dec 14, 2022 | 34.99 | 35.33 | 34.49 | 34.64 | 34.64 | 54,685,100 |
Dec 13, 2022 | 35.90 | 35.90 | 34.85 | 35.08 | 35.08 | 55,659,000 |
Dec 12, 2022 | 34.55 | 35.03 | 34.39 | 34.99 | 34.99 | 72,570,900 |
Dec 09, 2022 | 34.49 | 34.78 | 34.48 | 34.53 | 34.53 | 40,885,600 |
Dec 08, 2022 | 34.69 | 34.86 | 34.50 | 34.62 | 34.62 | 46,600,900 |
Dec 07, 2022 | 34.59 | 34.98 | 34.51 | 34.59 | 34.59 | 37,775,900 |
Dec 06, 2022 | 35.00 | 35.20 | 34.45 | 34.73 | 34.73 | 45,102,200 |
Dec 05, 2022 | 35.66 | 35.72 | 34.85 | 35.04 | 35.04 | 53,402,000 |
Dec 02, 2022 | 35.72 | 35.96 | 35.61 | 35.93 | 35.93 | 40,483,300 |
Dec 01, 2022 | 36.49 | 36.49 | 35.82 | 36.10 | 36.10 | 58,157,600 |
Nov 30, 2022 | 35.65 | 36.32 | 35.14 | 36.31 | 36.31 | 58,607,000 |
Nov 29, 2022 | 35.45 | 35.78 | 35.41 | 35.70 | 35.70 | 31,489,600 |
Nov 28, 2022 | 35.91 | 36.06 | 35.43 | 35.49 | 35.49 | 34,196,600 |
Nov 25, 2022 | 36.03 | 36.16 | 35.96 | 36.11 | 36.11 | 11,266,500 |
Nov 23, 2022 | 35.78 | 36.08 | 35.78 | 35.99 | 35.99 | 27,916,900 |
Nov 22, 2022 | 35.67 | 35.88 | 35.67 | 35.84 | 35.84 | 29,582,300 |
Nov 21, 2022 | 35.32 | 35.55 | 35.28 | 35.48 | 35.48 | 24,630,900 |
Nov 18, 2022 | 35.55 | 35.60 | 35.08 | 35.37 | 35.37 | 39,455,400 |
Nov 17, 2022 | 34.86 | 35.10 | 34.76 | 35.08 | 35.08 | 35,706,900 |
Nov 16, 2022 | 35.42 | 35.51 | 35.15 | 35.27 | 35.27 | 32,852,400 |
Nov 15, 2022 | 35.74 | 35.88 | 35.08 | 35.44 | 35.44 | 57,802,100 |
Nov 14, 2022 | 35.77 | 35.80 | 35.33 | 35.36 | 35.36 | 38,002,700 |
Nov 11, 2022 | 35.76 | 36.03 | 35.63 | 35.87 | 35.87 | 46,076,100 |
Nov 10, 2022 | 34.90 | 35.63 | 34.81 | 35.58 | 35.58 | 67,677,700 |
Nov 09, 2022 | 34.22 | 34.35 | 33.80 | 33.87 | 33.87 | 42,126,200 |
Nov 08, 2022 | 34.26 | 34.62 | 34.09 | 34.45 | 34.45 | 34,839,600 |
Nov 07, 2022 | 34.16 | 34.27 | 33.94 | 34.25 | 34.25 | 30,060,300 |
Nov 04, 2022 | 33.78 | 34.09 | 33.43 | 33.91 | 33.91 | 41,825,600 |
Nov 03, 2022 | 33.22 | 33.56 | 33.08 | 33.30 | 33.30 | 40,828,100 |
Nov 02, 2022 | 34.00 | 34.60 | 33.61 | 33.64 | 33.64 | 58,039,800 |
Nov 01, 2022 | 34.26 | 34.35 | 33.92 | 34.07 | 34.07 | 38,946,100 |
Oct 31, 2022 | 33.97 | 34.21 | 33.93 | 33.98 | 33.98 | 40,083,800 |
Oct 28, 2022 | 33.45 | 34.23 | 33.39 | 34.19 | 34.19 | 36,421,300 |
Oct 27, 2022 | 33.40 | 33.73 | 33.30 | 33.36 | 33.36 | 41,232,200 |
Oct 26, 2022 | 33.11 | 33.46 | 33.02 | 33.09 | 33.09 | 38,012,100 |
Oct 25, 2022 | 32.45 | 33.07 | 32.39 | 33.01 | 33.01 | 33,950,300 |
Oct 24, 2022 | 32.38 | 32.77 | 32.28 | 32.62 | 32.62 | 40,117,200 |
Oct 21, 2022 | 31.35 | 32.22 | 31.12 | 32.19 | 32.19 | 54,487,300 |
Oct 20, 2022 | 31.73 | 32.05 | 31.17 | 31.26 | 31.26 | 43,124,400 |
Oct 19, 2022 | 32.02 | 32.29 | 31.59 | 31.77 | 31.77 | 35,205,700 |
Oct 18, 2022 | 32.62 | 32.66 | 31.93 | 32.30 | 32.30 | 48,150,700 |
Oct 17, 2022 | 31.67 | 32.00 | 31.58 | 31.79 | 31.79 | 47,222,200 |
Oct 14, 2022 | 31.82 | 32.19 | 30.94 | 31.01 | 31.01 | 60,886,900 |
Oct 13, 2022 | 29.68 | 31.62 | 29.59 | 31.54 | 31.54 | 83,086,100 |
Oct 12, 2022 | 30.37 | 30.69 | 30.18 | 30.29 | 30.29 | 48,265,700 |
Oct 11, 2022 | 30.55 | 30.87 | 30.23 | 30.36 | 30.36 | 50,431,900 |
Oct 10, 2022 | 31.06 | 31.19 | 30.57 | 30.75 | 30.75 | 31,011,700 |
Oct 07, 2022 | 31.36 | 31.46 | 30.72 | 30.89 | 30.89 | 36,380,700 |
Oct 06, 2022 | 31.91 | 32.13 | 31.57 | 31.64 | 31.64 | 34,717,900 |
Oct 05, 2022 | 31.84 | 32.27 | 31.73 | 32.09 | 32.09 | 41,766,800 |
Oct 04, 2022 | 31.66 | 32.37 | 31.62 | 32.34 | 32.34 | 53,441,800 |
Oct 03, 2022 | 30.66 | 31.34 | 30.30 | 31.18 | 31.18 | 47,086,100 |
Sept 30, 2022 | 30.66 | 31.04 | 30.28 | 30.36 | 30.36 | 37,984,300 |
Sept 29, 2022 | 30.70 | 30.82 | 30.26 | 30.64 | 30.64 | 41,860,000 |
Sept 28, 2022 | 30.52 | 31.21 | 30.44 | 31.03 | 31.03 | 46,088,700 |
Sept 27, 2022 | 30.80 | 30.96 | 30.12 | 30.43 | 30.43 | 60,630,400 |
Sept 26, 2022 | 30.82 | 31.11 | 30.34 | 30.56 | 30.56 | 49,969,700 |
Sept 23, 2022 | 31.24 | 31.31 | 30.60 | 31.05 | 31.05 | 56,801,000 |
Sept 22, 2022 | 32.16 | 32.21 | 31.49 | 31.55 | 31.55 | 52,299,500 |
Sept 21, 2022 | 32.98 | 33.10 | 32.07 | 32.09 | 32.09 | 49,644,600 |
Sept 20, 2022 | 32.99 | 33.06 | 32.47 | 32.77 | 32.77 | 42,193,600 |
Sept 19, 2022 | 32.50 | 33.28 | 32.50 | 33.26 | 33.26 | 36,491,400 |
Sept 16, 2022 | 33.03 | 33.12 | 32.71 | 33.06 | 33.06 | 53,893,300 |
Sept 15, 2022 | 33.29 | 33.79 | 33.20 | 33.36 | 33.36 | 47,653,000 |
Sept 14, 2022 | 33.42 | 33.58 | 32.95 | 33.25 | 33.25 | 39,233,200 |
Sept 13, 2022 | 33.96 | 34.08 | 33.24 | 33.35 | 33.35 | 60,771,600 |
Sept 12, 2022 | 34.50 | 34.82 | 34.42 | 34.64 | 34.64 | 41,969,600 |
Sept 09, 2022 | 34.20 | 34.45 | 34.19 | 34.36 | 34.36 | 41,327,100 |
Sept 08, 2022 | 33.29 | 34.07 | 33.15 | 34.05 | 34.05 | 50,760,900 |
Sept 07, 2022 | 32.71 | 33.52 | 32.66 | 33.46 | 33.46 | 35,023,000 |
Sept 06, 2022 | 33.06 | 33.14 | 32.48 | 32.81 | 32.81 | 45,877,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |