Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 35.47 | 35.73 | 34.00 | 34.36 | 34.36 | 539,800 |
26 Jan 2023 | 34.62 | 35.55 | 33.90 | 35.50 | 35.50 | 460,200 |
25 Jan 2023 | 34.49 | 34.75 | 33.63 | 34.09 | 34.09 | 502,300 |
24 Jan 2023 | 33.82 | 34.77 | 32.88 | 34.64 | 34.64 | 839,000 |
23 Jan 2023 | 33.00 | 34.26 | 32.69 | 33.53 | 33.53 | 836,300 |
20 Jan 2023 | 33.03 | 33.14 | 32.21 | 32.72 | 32.72 | 977,200 |
19 Jan 2023 | 32.53 | 33.21 | 32.18 | 32.90 | 32.90 | 666,300 |
18 Jan 2023 | 32.78 | 33.90 | 32.52 | 32.84 | 32.84 | 598,500 |
17 Jan 2023 | 32.16 | 33.05 | 32.16 | 32.60 | 32.60 | 555,600 |
13 Jan 2023 | 31.54 | 32.01 | 31.05 | 31.92 | 31.92 | 424,300 |
12 Jan 2023 | 31.50 | 32.05 | 31.19 | 31.59 | 31.59 | 665,500 |
11 Jan 2023 | 31.51 | 31.88 | 30.79 | 31.28 | 31.28 | 522,900 |
10 Jan 2023 | 31.68 | 32.12 | 30.69 | 31.24 | 31.24 | 368,500 |
09 Jan 2023 | 32.30 | 32.61 | 31.20 | 31.42 | 31.42 | 551,500 |
06 Jan 2023 | 31.58 | 32.99 | 31.45 | 31.87 | 31.87 | 803,400 |
05 Jan 2023 | 30.20 | 31.98 | 30.20 | 31.35 | 31.35 | 992,400 |
04 Jan 2023 | 29.29 | 30.28 | 28.90 | 29.99 | 29.99 | 757,600 |
03 Jan 2023 | 31.01 | 31.46 | 29.14 | 29.30 | 29.30 | 909,800 |
30 Dec 2022 | 31.02 | 31.78 | 30.98 | 31.34 | 31.34 | 870,800 |
29 Dec 2022 | 30.18 | 31.55 | 30.01 | 31.25 | 31.25 | 631,700 |
28 Dec 2022 | 31.19 | 31.33 | 29.96 | 30.16 | 30.16 | 637,300 |
27 Dec 2022 | 31.99 | 32.00 | 31.12 | 31.46 | 31.46 | 664,000 |
23 Dec 2022 | 30.28 | 31.70 | 30.20 | 31.70 | 31.70 | 705,800 |
22 Dec 2022 | 31.08 | 31.17 | 29.33 | 30.03 | 30.03 | 585,500 |
21 Dec 2022 | 32.58 | 32.58 | 31.17 | 31.19 | 31.19 | 768,100 |
20 Dec 2022 | 30.09 | 31.96 | 30.09 | 31.67 | 31.67 | 962,000 |
19 Dec 2022 | 29.94 | 30.34 | 29.61 | 30.03 | 30.03 | 661,800 |
16 Dec 2022 | 29.34 | 29.83 | 28.90 | 29.65 | 29.65 | 863,900 |
15 Dec 2022 | 29.53 | 30.57 | 29.45 | 30.19 | 30.19 | 727,800 |
14 Dec 2022 | 30.10 | 30.80 | 29.56 | 29.78 | 29.78 | 602,600 |
13 Dec 2022 | 31.21 | 31.32 | 29.75 | 30.02 | 30.02 | 1,412,600 |
12 Dec 2022 | 28.65 | 30.47 | 28.57 | 30.35 | 30.35 | 1,271,500 |
09 Dec 2022 | 29.70 | 30.04 | 28.88 | 28.97 | 28.97 | 823,500 |
08 Dec 2022 | 31.34 | 31.54 | 29.42 | 29.64 | 29.64 | 1,281,000 |
07 Dec 2022 | 32.39 | 32.44 | 30.76 | 31.03 | 31.03 | 808,900 |
06 Dec 2022 | 32.96 | 33.50 | 31.92 | 32.38 | 32.38 | 678,100 |
05 Dec 2022 | 34.97 | 35.34 | 32.91 | 33.23 | 33.23 | 813,500 |
02 Dec 2022 | 36.90 | 37.36 | 34.47 | 34.54 | 34.54 | 868,000 |
01 Dec 2022 | 37.11 | 37.92 | 36.76 | 37.14 | 37.14 | 655,700 |
30 Nov 2022 | 38.47 | 38.47 | 36.25 | 36.85 | 36.85 | 1,562,400 |
29 Nov 2022 | 39.51 | 39.92 | 37.84 | 37.95 | 37.95 | 589,300 |
28 Nov 2022 | 39.24 | 40.12 | 38.15 | 38.97 | 38.97 | 568,500 |
25 Nov 2022 | 40.03 | 41.01 | 39.91 | 40.10 | 40.10 | 279,700 |
23 Nov 2022 | 40.09 | 40.49 | 39.50 | 39.91 | 39.91 | 357,300 |
22 Nov 2022 | 40.22 | 41.18 | 39.86 | 40.86 | 40.86 | 843,000 |
21 Nov 2022 | 39.24 | 39.24 | 37.36 | 38.96 | 38.96 | 790,100 |
18 Nov 2022 | 39.27 | 40.21 | 37.93 | 40.16 | 40.16 | 987,100 |
17 Nov 2022 | 39.20 | 40.25 | 38.91 | 40.15 | 40.15 | 391,900 |
16 Nov 2022 | 40.26 | 40.76 | 39.39 | 39.95 | 39.95 | 488,900 |
15 Nov 2022 | 40.13 | 41.04 | 39.30 | 40.86 | 40.86 | 595,100 |
14 Nov 2022 | 38.86 | 41.26 | 38.86 | 39.67 | 39.67 | 1,107,800 |
11 Nov 2022 | 38.56 | 40.36 | 38.17 | 38.88 | 38.88 | 1,459,200 |
10 Nov 2022 | 37.48 | 37.80 | 35.94 | 36.65 | 36.65 | 1,025,500 |
10 Nov 2022 | 1.4 Dividend | |||||
09 Nov 2022 | 38.80 | 38.88 | 37.38 | 37.81 | 36.41 | 1,052,400 |
08 Nov 2022 | 39.70 | 39.81 | 38.29 | 39.46 | 38.00 | 732,500 |
07 Nov 2022 | 39.80 | 40.93 | 39.45 | 40.30 | 38.81 | 771,900 |
04 Nov 2022 | 39.46 | 39.89 | 38.25 | 39.19 | 37.74 | 671,200 |
03 Nov 2022 | 37.35 | 39.21 | 36.59 | 38.39 | 36.97 | 578,300 |
02 Nov 2022 | 38.00 | 38.50 | 36.22 | 37.33 | 35.95 | 887,200 |
01 Nov 2022 | 38.61 | 38.99 | 36.09 | 38.00 | 36.59 | 1,364,200 |
31 Oct 2022 | 39.17 | 40.31 | 38.67 | 39.06 | 37.61 | 700,100 |
28 Oct 2022 | 40.08 | 40.89 | 38.52 | 39.78 | 38.31 | 695,700 |
27 Oct 2022 | 40.74 | 42.21 | 39.87 | 39.98 | 38.50 | 778,300 |
26 Oct 2022 | 40.51 | 40.95 | 39.70 | 40.28 | 38.79 | 521,100 |
25 Oct 2022 | 40.00 | 40.41 | 38.31 | 40.22 | 38.73 | 640,600 |
24 Oct 2022 | 40.80 | 41.25 | 39.47 | 40.11 | 38.62 | 605,900 |
21 Oct 2022 | 39.02 | 41.31 | 38.27 | 40.93 | 39.41 | 838,200 |
20 Oct 2022 | 38.79 | 39.84 | 38.07 | 38.62 | 37.19 | 760,200 |
19 Oct 2022 | 36.10 | 38.46 | 36.00 | 38.07 | 36.66 | 846,500 |
18 Oct 2022 | 35.72 | 36.88 | 34.94 | 35.85 | 34.52 | 700,500 |
17 Oct 2022 | 34.63 | 35.93 | 34.53 | 35.35 | 34.04 | 655,400 |
14 Oct 2022 | 34.73 | 35.21 | 33.54 | 33.61 | 32.37 | 620,100 |
13 Oct 2022 | 33.69 | 35.75 | 33.26 | 35.00 | 33.70 | 783,900 |
12 Oct 2022 | 31.99 | 33.96 | 31.03 | 33.74 | 32.49 | 811,700 |
11 Oct 2022 | 32.24 | 32.68 | 31.38 | 32.06 | 30.87 | 746,600 |
10 Oct 2022 | 34.00 | 34.12 | 32.45 | 33.03 | 31.81 | 500,400 |
07 Oct 2022 | 34.29 | 35.05 | 33.54 | 33.93 | 32.67 | 885,600 |
06 Oct 2022 | 32.87 | 34.00 | 32.41 | 33.98 | 32.72 | 494,100 |
05 Oct 2022 | 32.72 | 33.64 | 31.80 | 33.14 | 31.91 | 772,900 |
04 Oct 2022 | 31.00 | 33.05 | 30.76 | 33.01 | 31.79 | 774,100 |
03 Oct 2022 | 30.36 | 30.58 | 29.31 | 30.17 | 29.05 | 1,000,900 |
30 Sept 2022 | 28.55 | 29.87 | 28.28 | 28.98 | 27.91 | 713,700 |
29 Sept 2022 | 29.63 | 29.68 | 28.23 | 28.78 | 27.71 | 661,600 |
28 Sept 2022 | 28.41 | 30.11 | 27.83 | 29.94 | 28.83 | 996,400 |
27 Sept 2022 | 26.26 | 28.25 | 25.99 | 27.99 | 26.95 | 1,145,600 |
26 Sept 2022 | 26.31 | 27.30 | 25.48 | 25.56 | 24.61 | 1,107,200 |
23 Sept 2022 | 27.54 | 27.98 | 26.02 | 26.48 | 25.50 | 1,227,900 |
22 Sept 2022 | 29.07 | 30.45 | 29.00 | 29.12 | 28.04 | 1,048,500 |
21 Sept 2022 | 29.61 | 29.74 | 28.35 | 28.52 | 27.46 | 569,800 |
20 Sept 2022 | 27.93 | 29.18 | 27.81 | 28.74 | 27.68 | 791,700 |
19 Sept 2022 | 27.32 | 28.89 | 27.21 | 28.48 | 27.43 | 776,700 |
16 Sept 2022 | 29.26 | 29.38 | 28.03 | 28.50 | 27.44 | 2,734,200 |
15 Sept 2022 | 31.75 | 32.30 | 29.10 | 29.63 | 28.53 | 1,552,700 |
14 Sept 2022 | 32.64 | 34.17 | 32.28 | 32.74 | 31.53 | 637,500 |
13 Sept 2022 | 32.50 | 33.82 | 32.28 | 32.43 | 31.23 | 593,400 |
12 Sept 2022 | 34.45 | 34.66 | 32.85 | 33.17 | 31.94 | 603,100 |
09 Sept 2022 | 33.57 | 33.97 | 33.28 | 33.77 | 32.52 | 524,100 |
08 Sept 2022 | 33.37 | 33.59 | 32.37 | 32.66 | 31.45 | 360,800 |
07 Sept 2022 | 32.74 | 33.44 | 31.89 | 33.11 | 31.88 | 476,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |