Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 36.27 | 37.93 | 36.19 | 37.75 | 37.75 | 25,207,700 |
06 Feb 2023 | 34.95 | 35.06 | 34.28 | 34.84 | 34.84 | 14,223,000 |
03 Feb 2023 | 35.29 | 35.77 | 34.97 | 35.15 | 35.15 | 10,281,900 |
02 Feb 2023 | 36.31 | 36.34 | 34.85 | 35.20 | 35.20 | 16,777,900 |
01 Feb 2023 | 36.51 | 36.69 | 35.89 | 36.44 | 36.44 | 10,643,700 |
31 Jan 2023 | 35.85 | 36.24 | 35.63 | 36.23 | 36.23 | 8,023,000 |
30 Jan 2023 | 36.54 | 36.59 | 36.15 | 36.17 | 36.17 | 6,724,300 |
27 Jan 2023 | 36.42 | 36.60 | 36.14 | 36.32 | 36.32 | 8,444,700 |
26 Jan 2023 | 35.71 | 36.35 | 35.58 | 36.25 | 36.25 | 12,180,700 |
25 Jan 2023 | 35.00 | 35.28 | 34.76 | 35.24 | 35.24 | 8,041,800 |
24 Jan 2023 | 35.12 | 35.33 | 34.81 | 35.29 | 35.29 | 6,575,900 |
23 Jan 2023 | 35.50 | 35.80 | 35.38 | 35.58 | 35.58 | 6,143,600 |
20 Jan 2023 | 35.32 | 35.50 | 35.21 | 35.50 | 35.50 | 11,760,700 |
19 Jan 2023 | 35.16 | 35.72 | 35.11 | 35.54 | 35.54 | 8,334,000 |
18 Jan 2023 | 36.18 | 36.23 | 35.33 | 35.34 | 35.34 | 8,686,700 |
17 Jan 2023 | 35.56 | 35.88 | 35.52 | 35.69 | 35.69 | 6,708,100 |
13 Jan 2023 | 35.40 | 35.57 | 35.25 | 35.56 | 35.56 | 7,234,600 |
12 Jan 2023 | 35.13 | 35.63 | 34.89 | 35.31 | 35.31 | 8,934,700 |
11 Jan 2023 | 34.91 | 35.05 | 34.66 | 35.04 | 35.04 | 7,073,300 |
10 Jan 2023 | 34.81 | 34.93 | 34.51 | 34.85 | 34.85 | 6,508,600 |
09 Jan 2023 | 35.14 | 35.25 | 34.60 | 34.77 | 34.77 | 7,831,300 |
06 Jan 2023 | 34.19 | 34.60 | 34.02 | 34.46 | 34.46 | 6,854,200 |
05 Jan 2023 | 33.58 | 33.99 | 33.56 | 33.90 | 33.90 | 6,440,200 |
04 Jan 2023 | 33.80 | 34.06 | 33.53 | 33.78 | 33.78 | 7,492,400 |
03 Jan 2023 | 35.00 | 35.19 | 34.09 | 34.32 | 34.32 | 7,967,400 |
30 Dec 2022 | 34.52 | 34.96 | 34.47 | 34.93 | 34.93 | 4,820,700 |
29 Dec 2022 | 34.54 | 34.85 | 34.49 | 34.70 | 34.70 | 4,881,500 |
28 Dec 2022 | 35.42 | 35.42 | 34.49 | 34.58 | 34.58 | 5,232,400 |
27 Dec 2022 | 35.00 | 35.16 | 34.88 | 35.04 | 35.04 | 4,325,800 |
23 Dec 2022 | 34.63 | 35.05 | 34.53 | 35.01 | 35.01 | 5,191,800 |
22 Dec 2022 | 34.69 | 34.79 | 33.97 | 34.41 | 34.41 | 6,249,900 |
21 Dec 2022 | 34.73 | 35.16 | 34.49 | 35.03 | 35.03 | 8,138,400 |
20 Dec 2022 | 34.01 | 34.31 | 33.86 | 34.08 | 34.08 | 5,286,300 |
19 Dec 2022 | 34.22 | 34.28 | 33.80 | 33.95 | 33.95 | 7,513,300 |
16 Dec 2022 | 33.38 | 33.74 | 33.14 | 33.68 | 33.68 | 10,431,900 |
15 Dec 2022 | 34.53 | 34.64 | 34.00 | 34.28 | 34.28 | 7,088,500 |
14 Dec 2022 | 35.03 | 35.17 | 34.64 | 34.80 | 34.80 | 7,252,800 |
13 Dec 2022 | 34.91 | 35.16 | 34.79 | 35.01 | 35.01 | 9,256,400 |
12 Dec 2022 | 33.81 | 34.25 | 33.74 | 34.10 | 34.10 | 5,890,900 |
09 Dec 2022 | 33.87 | 34.17 | 33.67 | 33.71 | 33.71 | 6,311,800 |
08 Dec 2022 | 34.58 | 34.66 | 33.80 | 33.93 | 33.93 | 8,826,900 |
07 Dec 2022 | 34.18 | 34.49 | 33.78 | 33.91 | 33.91 | 10,018,300 |
06 Dec 2022 | 34.68 | 35.13 | 34.24 | 34.37 | 34.37 | 12,890,200 |
05 Dec 2022 | 35.79 | 35.95 | 34.80 | 35.00 | 35.00 | 7,165,100 |
02 Dec 2022 | 35.13 | 35.48 | 35.10 | 35.36 | 35.36 | 7,595,000 |
01 Dec 2022 | 35.99 | 36.10 | 35.64 | 35.72 | 35.72 | 7,051,300 |
30 Nov 2022 | 36.01 | 36.11 | 35.42 | 35.90 | 35.90 | 13,261,300 |
29 Nov 2022 | 35.20 | 35.73 | 35.17 | 35.31 | 35.31 | 8,203,900 |
28 Nov 2022 | 34.63 | 35.10 | 34.43 | 34.73 | 34.73 | 7,479,900 |
25 Nov 2022 | 35.20 | 35.50 | 35.12 | 35.27 | 35.27 | 3,506,800 |
23 Nov 2022 | 34.88 | 35.05 | 34.69 | 34.98 | 34.98 | 9,561,300 |
22 Nov 2022 | 34.37 | 34.95 | 34.20 | 34.89 | 34.89 | 15,271,400 |
21 Nov 2022 | 33.09 | 33.18 | 32.30 | 33.13 | 33.13 | 10,601,600 |
18 Nov 2022 | 33.76 | 34.13 | 33.43 | 34.04 | 34.04 | 6,718,500 |
17 Nov 2022 | 33.92 | 34.35 | 33.71 | 34.35 | 34.35 | 9,614,000 |
16 Nov 2022 | 34.36 | 34.45 | 33.87 | 33.97 | 33.97 | 8,778,600 |
15 Nov 2022 | 34.00 | 34.19 | 33.78 | 33.91 | 33.91 | 10,269,600 |
14 Nov 2022 | 33.58 | 33.94 | 33.53 | 33.55 | 33.55 | 6,713,500 |
11 Nov 2022 | 33.91 | 34.03 | 33.62 | 33.84 | 33.84 | 10,413,400 |
10 Nov 2022 | 33.24 | 33.26 | 32.65 | 32.95 | 32.95 | 10,854,300 |
09 Nov 2022 | 32.94 | 33.10 | 32.28 | 32.33 | 32.33 | 11,371,600 |
09 Nov 2022 | 0.36 Dividend | |||||
08 Nov 2022 | 33.88 | 34.01 | 33.46 | 33.73 | 33.37 | 8,902,800 |
07 Nov 2022 | 34.39 | 34.54 | 34.20 | 34.33 | 33.96 | 8,989,300 |
04 Nov 2022 | 33.91 | 34.10 | 33.59 | 33.92 | 33.56 | 10,965,600 |
03 Nov 2022 | 32.55 | 33.18 | 32.47 | 33.04 | 32.69 | 8,239,500 |
02 Nov 2022 | 33.25 | 33.55 | 32.72 | 32.76 | 32.41 | 11,130,500 |
01 Nov 2022 | 33.54 | 33.59 | 33.08 | 33.20 | 32.85 | 11,157,600 |
31 Oct 2022 | 32.67 | 33.38 | 32.63 | 33.28 | 32.92 | 10,393,700 |
28 Oct 2022 | 33.06 | 33.17 | 32.67 | 33.15 | 32.80 | 11,293,200 |
27 Oct 2022 | 33.44 | 33.66 | 33.15 | 33.23 | 32.88 | 12,764,300 |
26 Oct 2022 | 31.96 | 32.49 | 31.92 | 32.31 | 31.97 | 10,742,900 |
25 Oct 2022 | 32.03 | 32.17 | 31.87 | 32.08 | 31.74 | 7,872,800 |
24 Oct 2022 | 31.61 | 32.17 | 31.50 | 31.80 | 31.46 | 11,514,100 |
21 Oct 2022 | 30.78 | 31.42 | 30.70 | 31.36 | 31.03 | 11,288,800 |
20 Oct 2022 | 31.14 | 31.44 | 30.82 | 30.96 | 30.63 | 8,263,300 |
19 Oct 2022 | 30.47 | 30.98 | 30.43 | 30.90 | 30.57 | 9,749,300 |
18 Oct 2022 | 30.72 | 30.80 | 29.99 | 30.48 | 30.15 | 11,167,600 |
17 Oct 2022 | 30.53 | 30.93 | 30.48 | 30.48 | 30.15 | 8,482,800 |
14 Oct 2022 | 31.12 | 31.16 | 30.30 | 30.33 | 30.01 | 10,543,700 |
13 Oct 2022 | 30.02 | 31.31 | 30.02 | 31.15 | 30.82 | 12,228,600 |
12 Oct 2022 | 29.76 | 30.08 | 29.54 | 29.95 | 29.63 | 9,185,700 |
11 Oct 2022 | 30.04 | 30.44 | 29.74 | 29.81 | 29.49 | 8,816,900 |
10 Oct 2022 | 30.84 | 31.01 | 30.33 | 30.35 | 30.03 | 8,890,700 |
07 Oct 2022 | 31.26 | 31.53 | 30.91 | 31.08 | 30.75 | 11,040,900 |
06 Oct 2022 | 30.42 | 31.21 | 30.40 | 31.14 | 30.81 | 16,464,300 |
05 Oct 2022 | 30.98 | 31.50 | 30.76 | 31.38 | 31.05 | 12,498,200 |
04 Oct 2022 | 30.50 | 31.32 | 30.44 | 31.28 | 30.95 | 11,348,800 |
03 Oct 2022 | 29.83 | 30.23 | 29.75 | 30.10 | 29.78 | 9,804,800 |
30 Sept 2022 | 28.54 | 29.07 | 28.45 | 28.55 | 28.25 | 7,811,100 |
29 Sept 2022 | 28.36 | 28.81 | 28.02 | 28.75 | 28.44 | 10,891,100 |
28 Sept 2022 | 27.63 | 28.64 | 27.53 | 28.56 | 28.26 | 12,249,500 |
27 Sept 2022 | 27.83 | 28.05 | 27.40 | 27.55 | 27.26 | 13,906,800 |
26 Sept 2022 | 27.82 | 28.18 | 27.21 | 27.26 | 26.97 | 17,517,500 |
23 Sept 2022 | 29.06 | 29.11 | 27.95 | 28.08 | 27.78 | 17,738,100 |
22 Sept 2022 | 31.25 | 31.41 | 30.79 | 30.79 | 30.46 | 8,809,700 |
21 Sept 2022 | 31.27 | 31.36 | 30.52 | 30.52 | 30.19 | 7,877,300 |
20 Sept 2022 | 31.17 | 31.19 | 30.84 | 31.00 | 30.67 | 7,236,500 |
19 Sept 2022 | 30.35 | 30.93 | 30.29 | 30.90 | 30.57 | 5,023,100 |
16 Sept 2022 | 31.28 | 31.31 | 30.70 | 31.01 | 30.68 | 7,943,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |