Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 36.61 | 36.61 | 36.16 | 36.47 | 36.47 | 297,100 |
26 Jan 2023 | 36.83 | 36.95 | 36.36 | 36.62 | 36.62 | 292,200 |
25 Jan 2023 | 36.18 | 36.77 | 36.08 | 36.74 | 36.74 | 322,500 |
24 Jan 2023 | 36.50 | 36.57 | 35.74 | 36.32 | 36.32 | 300,700 |
23 Jan 2023 | 35.89 | 36.43 | 35.77 | 36.28 | 36.28 | 406,000 |
20 Jan 2023 | 35.89 | 36.15 | 35.40 | 35.92 | 35.92 | 397,400 |
19 Jan 2023 | 36.05 | 36.09 | 35.66 | 35.68 | 35.68 | 309,400 |
18 Jan 2023 | 36.83 | 37.20 | 36.20 | 36.38 | 36.38 | 393,300 |
17 Jan 2023 | 37.17 | 37.60 | 36.91 | 37.01 | 37.01 | 392,800 |
13 Jan 2023 | 36.60 | 37.57 | 36.53 | 37.09 | 37.09 | 582,600 |
12 Jan 2023 | 37.16 | 37.23 | 36.44 | 36.65 | 36.65 | 624,700 |
11 Jan 2023 | 37.60 | 37.89 | 36.64 | 36.91 | 36.91 | 624,000 |
10 Jan 2023 | 36.78 | 37.76 | 36.78 | 37.27 | 37.27 | 530,000 |
09 Jan 2023 | 37.20 | 37.48 | 36.35 | 36.59 | 36.59 | 755,900 |
06 Jan 2023 | 35.90 | 37.01 | 35.90 | 36.97 | 36.97 | 494,200 |
05 Jan 2023 | 35.56 | 35.85 | 35.20 | 35.60 | 35.60 | 439,900 |
04 Jan 2023 | 34.39 | 35.87 | 34.39 | 35.86 | 35.86 | 498,300 |
03 Jan 2023 | 33.82 | 34.20 | 33.44 | 34.17 | 34.17 | 383,200 |
30 Dec 2022 | 34.06 | 34.16 | 33.44 | 33.55 | 33.55 | 437,200 |
29 Dec 2022 | 33.90 | 34.61 | 33.90 | 34.36 | 34.36 | 344,000 |
28 Dec 2022 | 34.19 | 34.31 | 33.63 | 33.63 | 33.63 | 444,500 |
27 Dec 2022 | 33.56 | 34.27 | 33.39 | 34.11 | 34.11 | 322,800 |
23 Dec 2022 | 33.30 | 33.70 | 33.18 | 33.61 | 33.61 | 339,000 |
22 Dec 2022 | 33.41 | 33.56 | 32.73 | 33.37 | 33.37 | 375,900 |
21 Dec 2022 | 33.06 | 33.78 | 33.04 | 33.66 | 33.66 | 472,700 |
20 Dec 2022 | 33.27 | 33.48 | 32.87 | 32.98 | 32.98 | 452,200 |
19 Dec 2022 | 33.65 | 33.88 | 33.05 | 33.33 | 33.33 | 430,000 |
16 Dec 2022 | 33.49 | 33.80 | 33.25 | 33.58 | 33.58 | 1,025,000 |
15 Dec 2022 | 34.68 | 34.68 | 33.76 | 33.94 | 33.94 | 373,000 |
14 Dec 2022 | 34.75 | 35.58 | 34.73 | 35.06 | 35.06 | 464,700 |
13 Dec 2022 | 34.95 | 35.55 | 34.83 | 34.85 | 34.85 | 515,800 |
12 Dec 2022 | 34.11 | 34.62 | 33.94 | 34.62 | 34.62 | 326,900 |
09 Dec 2022 | 34.71 | 34.78 | 34.23 | 34.25 | 34.25 | 283,600 |
08 Dec 2022 | 34.11 | 34.74 | 33.87 | 34.72 | 34.72 | 356,200 |
07 Dec 2022 | 34.40 | 34.50 | 34.10 | 34.31 | 34.31 | 302,900 |
06 Dec 2022 | 34.77 | 34.77 | 34.15 | 34.33 | 34.33 | 413,100 |
05 Dec 2022 | 34.44 | 34.88 | 34.13 | 34.86 | 34.86 | 368,100 |
02 Dec 2022 | 33.94 | 34.90 | 33.87 | 34.88 | 34.88 | 429,400 |
01 Dec 2022 | 34.00 | 34.55 | 34.00 | 34.20 | 34.20 | 598,800 |
30 Nov 2022 | 33.10 | 34.09 | 32.78 | 34.09 | 34.09 | 528,000 |
29 Nov 2022 | 32.96 | 33.32 | 32.75 | 33.21 | 33.21 | 390,500 |
28 Nov 2022 | 32.75 | 33.03 | 32.35 | 32.96 | 32.96 | 488,300 |
25 Nov 2022 | 32.67 | 33.16 | 32.60 | 33.03 | 33.03 | 246,200 |
25 Nov 2022 | 0.3 Dividend | |||||
23 Nov 2022 | 33.04 | 33.25 | 32.68 | 33.04 | 32.74 | 677,800 |
22 Nov 2022 | 32.99 | 33.11 | 32.14 | 32.87 | 32.57 | 551,700 |
21 Nov 2022 | 32.19 | 33.16 | 32.07 | 32.90 | 32.60 | 676,700 |
18 Nov 2022 | 32.48 | 32.67 | 31.71 | 32.05 | 31.76 | 660,300 |
17 Nov 2022 | 31.58 | 32.31 | 31.19 | 32.04 | 31.75 | 654,600 |
16 Nov 2022 | 31.79 | 32.05 | 30.83 | 31.99 | 31.70 | 772,500 |
15 Nov 2022 | 31.00 | 32.25 | 30.58 | 31.86 | 31.57 | 1,151,500 |
14 Nov 2022 | 29.33 | 30.56 | 29.10 | 29.60 | 29.33 | 827,800 |
11 Nov 2022 | 29.44 | 29.67 | 28.92 | 29.43 | 29.16 | 1,057,200 |
10 Nov 2022 | 29.41 | 30.10 | 29.33 | 29.45 | 29.18 | 841,800 |
09 Nov 2022 | 29.03 | 29.23 | 28.22 | 28.30 | 28.04 | 339,500 |
08 Nov 2022 | 29.49 | 29.86 | 28.82 | 29.37 | 29.10 | 383,900 |
07 Nov 2022 | 29.32 | 29.74 | 28.91 | 29.23 | 28.96 | 610,200 |
04 Nov 2022 | 28.15 | 29.17 | 28.07 | 29.07 | 28.81 | 509,000 |
03 Nov 2022 | 28.15 | 28.15 | 27.57 | 27.93 | 27.68 | 391,300 |
02 Nov 2022 | 28.96 | 29.47 | 28.53 | 28.55 | 28.29 | 628,700 |
01 Nov 2022 | 29.14 | 29.58 | 28.99 | 29.23 | 28.96 | 513,800 |
31 Oct 2022 | 29.17 | 29.38 | 28.72 | 28.89 | 28.63 | 658,600 |
28 Oct 2022 | 28.85 | 29.41 | 28.71 | 29.18 | 28.92 | 437,500 |
27 Oct 2022 | 28.89 | 29.35 | 28.66 | 28.77 | 28.51 | 336,500 |
26 Oct 2022 | 28.50 | 29.19 | 28.34 | 28.67 | 28.41 | 547,200 |
25 Oct 2022 | 27.42 | 28.41 | 27.42 | 28.40 | 28.14 | 413,400 |
24 Oct 2022 | 27.30 | 27.77 | 26.85 | 27.50 | 27.25 | 393,600 |
21 Oct 2022 | 26.51 | 27.28 | 26.20 | 27.13 | 26.88 | 679,300 |
20 Oct 2022 | 27.20 | 27.38 | 26.16 | 26.30 | 26.06 | 407,900 |
19 Oct 2022 | 27.64 | 27.99 | 26.86 | 27.17 | 26.92 | 391,600 |
18 Oct 2022 | 27.61 | 28.21 | 27.61 | 27.85 | 27.60 | 455,300 |
17 Oct 2022 | 27.19 | 27.59 | 27.09 | 27.25 | 27.00 | 463,900 |
14 Oct 2022 | 27.05 | 27.15 | 26.30 | 26.68 | 26.44 | 472,200 |
13 Oct 2022 | 25.60 | 26.85 | 25.19 | 26.72 | 26.48 | 545,800 |
12 Oct 2022 | 26.18 | 26.38 | 25.94 | 26.14 | 25.90 | 442,600 |
11 Oct 2022 | 25.52 | 26.54 | 25.50 | 26.01 | 25.77 | 465,300 |
10 Oct 2022 | 25.53 | 25.98 | 25.29 | 25.89 | 25.65 | 559,200 |
07 Oct 2022 | 25.69 | 25.97 | 25.22 | 25.58 | 25.35 | 935,800 |
06 Oct 2022 | 26.54 | 26.63 | 25.80 | 25.84 | 25.61 | 402,500 |
05 Oct 2022 | 26.05 | 27.03 | 26.05 | 26.62 | 26.38 | 764,800 |
04 Oct 2022 | 26.31 | 27.24 | 26.31 | 26.65 | 26.41 | 1,031,300 |
03 Oct 2022 | 25.56 | 26.58 | 25.16 | 26.05 | 25.81 | 849,200 |
30 Sept 2022 | 25.23 | 25.42 | 24.82 | 25.14 | 24.91 | 1,520,400 |
29 Sept 2022 | 26.07 | 26.19 | 24.81 | 25.17 | 24.94 | 1,375,000 |
28 Sept 2022 | 26.23 | 26.62 | 25.69 | 26.46 | 26.22 | 953,700 |
27 Sept 2022 | 27.22 | 27.63 | 25.93 | 26.04 | 25.80 | 1,044,300 |
26 Sept 2022 | 26.88 | 27.26 | 26.76 | 27.01 | 26.76 | 823,900 |
23 Sept 2022 | 27.09 | 27.23 | 26.45 | 27.03 | 26.78 | 981,200 |
22 Sept 2022 | 27.92 | 28.00 | 27.37 | 27.46 | 27.21 | 718,400 |
21 Sept 2022 | 28.20 | 28.63 | 27.96 | 28.00 | 27.75 | 568,700 |
20 Sept 2022 | 27.98 | 28.14 | 27.81 | 28.00 | 27.75 | 575,200 |
19 Sept 2022 | 27.93 | 28.25 | 27.86 | 28.18 | 27.92 | 416,300 |
16 Sept 2022 | 27.84 | 28.13 | 27.69 | 28.12 | 27.86 | 812,100 |
15 Sept 2022 | 28.24 | 28.61 | 27.88 | 28.03 | 27.78 | 795,500 |
14 Sept 2022 | 28.28 | 28.38 | 27.97 | 28.32 | 28.06 | 627,800 |
13 Sept 2022 | 29.02 | 29.17 | 28.02 | 28.18 | 27.92 | 696,300 |
12 Sept 2022 | 28.70 | 29.57 | 28.70 | 29.56 | 29.29 | 597,600 |
09 Sept 2022 | 28.06 | 28.79 | 28.06 | 28.52 | 28.26 | 498,300 |
08 Sept 2022 | 28.31 | 28.66 | 27.76 | 27.89 | 27.64 | 725,200 |
07 Sept 2022 | 28.35 | 28.61 | 28.01 | 28.44 | 28.18 | 825,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |