Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 35.19 | 35.90 | 35.00 | 35.72 | 35.72 | 537,214 |
26 Jan 2023 | 35.00 | 35.38 | 34.79 | 35.32 | 35.32 | 676,500 |
25 Jan 2023 | 34.14 | 35.00 | 34.04 | 34.99 | 34.99 | 858,700 |
24 Jan 2023 | 34.90 | 35.00 | 34.44 | 34.61 | 34.61 | 796,400 |
23 Jan 2023 | 34.11 | 34.94 | 33.98 | 34.90 | 34.90 | 716,900 |
20 Jan 2023 | 33.48 | 34.03 | 33.26 | 34.03 | 34.03 | 863,500 |
19 Jan 2023 | 34.00 | 34.18 | 33.35 | 33.46 | 33.46 | 622,000 |
18 Jan 2023 | 35.00 | 35.31 | 34.13 | 34.15 | 34.15 | 843,600 |
17 Jan 2023 | 35.18 | 35.32 | 34.69 | 34.88 | 34.88 | 901,700 |
13 Jan 2023 | 35.17 | 35.56 | 35.17 | 35.35 | 35.35 | 788,200 |
12 Jan 2023 | 35.33 | 35.51 | 34.99 | 35.49 | 35.49 | 668,900 |
11 Jan 2023 | 34.47 | 35.14 | 34.45 | 35.12 | 35.12 | 1,009,600 |
10 Jan 2023 | 34.00 | 34.40 | 33.82 | 34.35 | 34.35 | 586,000 |
09 Jan 2023 | 33.91 | 34.42 | 33.61 | 33.99 | 33.99 | 934,400 |
06 Jan 2023 | 33.73 | 34.00 | 33.56 | 33.82 | 33.82 | 807,800 |
05 Jan 2023 | 33.29 | 33.63 | 32.96 | 33.47 | 33.47 | 792,700 |
04 Jan 2023 | 32.94 | 33.77 | 32.85 | 33.59 | 33.59 | 795,300 |
03 Jan 2023 | 32.54 | 32.87 | 32.15 | 32.63 | 32.63 | 1,049,500 |
30 Dec 2022 | 32.04 | 32.38 | 31.90 | 32.23 | 32.23 | 830,300 |
29 Dec 2022 | 32.17 | 32.48 | 32.06 | 32.26 | 32.26 | 724,800 |
28 Dec 2022 | 32.58 | 32.70 | 31.90 | 31.97 | 31.97 | 623,300 |
27 Dec 2022 | 32.26 | 32.57 | 32.20 | 32.50 | 32.50 | 553,000 |
23 Dec 2022 | 31.96 | 32.34 | 31.70 | 32.34 | 32.34 | 588,700 |
22 Dec 2022 | 31.96 | 31.96 | 31.35 | 31.92 | 31.92 | 586,900 |
21 Dec 2022 | 31.98 | 32.32 | 31.98 | 32.06 | 32.06 | 650,100 |
20 Dec 2022 | 31.56 | 31.91 | 31.28 | 31.59 | 31.59 | 785,500 |
19 Dec 2022 | 32.15 | 32.52 | 31.59 | 31.74 | 31.74 | 962,100 |
16 Dec 2022 | 32.00 | 32.30 | 31.72 | 32.12 | 32.12 | 1,998,200 |
15 Dec 2022 | 32.53 | 32.76 | 32.28 | 32.37 | 32.37 | 1,060,700 |
14 Dec 2022 | 33.35 | 33.52 | 32.91 | 33.14 | 33.14 | 949,900 |
14 Dec 2022 | 0.44 Dividend | |||||
13 Dec 2022 | 34.56 | 34.91 | 33.63 | 33.74 | 33.30 | 1,563,900 |
12 Dec 2022 | 33.68 | 33.98 | 32.50 | 33.54 | 33.10 | 1,893,900 |
09 Dec 2022 | 35.03 | 35.58 | 34.91 | 35.21 | 34.75 | 709,500 |
08 Dec 2022 | 34.71 | 35.34 | 34.66 | 35.24 | 34.78 | 544,700 |
07 Dec 2022 | 34.84 | 35.11 | 34.57 | 34.72 | 34.27 | 627,000 |
06 Dec 2022 | 34.83 | 35.15 | 34.48 | 35.02 | 34.56 | 883,000 |
05 Dec 2022 | 35.06 | 35.26 | 34.58 | 34.92 | 34.46 | 685,400 |
02 Dec 2022 | 35.27 | 35.55 | 35.08 | 35.31 | 34.85 | 622,000 |
01 Dec 2022 | 35.75 | 36.40 | 35.54 | 35.74 | 35.27 | 702,900 |
30 Nov 2022 | 35.15 | 35.62 | 34.57 | 35.61 | 35.15 | 826,800 |
29 Nov 2022 | 35.00 | 35.24 | 34.90 | 35.18 | 34.72 | 318,700 |
28 Nov 2022 | 35.44 | 35.83 | 34.96 | 35.11 | 34.65 | 371,100 |
25 Nov 2022 | 35.70 | 36.08 | 35.51 | 35.77 | 35.30 | 208,500 |
23 Nov 2022 | 35.54 | 35.90 | 35.54 | 35.65 | 35.19 | 389,400 |
22 Nov 2022 | 35.16 | 35.87 | 35.16 | 35.67 | 35.20 | 815,700 |
21 Nov 2022 | 34.55 | 34.97 | 34.39 | 34.90 | 34.44 | 632,400 |
18 Nov 2022 | 34.89 | 35.11 | 34.38 | 34.71 | 34.26 | 564,100 |
17 Nov 2022 | 34.06 | 34.45 | 33.59 | 34.45 | 34.00 | 644,700 |
16 Nov 2022 | 35.67 | 35.73 | 34.17 | 34.63 | 34.18 | 1,057,400 |
15 Nov 2022 | 35.64 | 36.26 | 35.46 | 36.00 | 35.53 | 905,000 |
14 Nov 2022 | 35.90 | 36.12 | 35.07 | 35.07 | 34.61 | 910,200 |
11 Nov 2022 | 35.70 | 36.46 | 35.66 | 36.36 | 35.89 | 721,000 |
10 Nov 2022 | 35.17 | 36.23 | 35.17 | 35.60 | 35.14 | 738,000 |
09 Nov 2022 | 33.77 | 34.41 | 33.57 | 33.83 | 33.39 | 550,000 |
08 Nov 2022 | 34.06 | 34.36 | 33.61 | 34.09 | 33.65 | 584,800 |
07 Nov 2022 | 33.47 | 33.97 | 33.18 | 33.93 | 33.49 | 668,800 |
04 Nov 2022 | 32.64 | 33.51 | 32.64 | 33.38 | 32.94 | 651,000 |
03 Nov 2022 | 32.06 | 32.63 | 31.62 | 32.18 | 31.76 | 733,900 |
02 Nov 2022 | 33.10 | 33.60 | 32.24 | 32.26 | 31.84 | 826,400 |
01 Nov 2022 | 34.38 | 34.71 | 33.10 | 33.30 | 32.87 | 1,349,800 |
31 Oct 2022 | 33.18 | 33.79 | 32.98 | 33.75 | 33.31 | 2,255,000 |
28 Oct 2022 | 32.93 | 33.51 | 32.79 | 33.42 | 32.98 | 579,600 |
27 Oct 2022 | 32.69 | 33.49 | 32.68 | 32.90 | 32.47 | 964,100 |
26 Oct 2022 | 32.93 | 33.22 | 32.42 | 32.69 | 32.26 | 653,200 |
25 Oct 2022 | 31.80 | 32.95 | 31.80 | 32.83 | 32.40 | 878,800 |
24 Oct 2022 | 31.39 | 31.99 | 31.16 | 31.86 | 31.44 | 699,700 |
21 Oct 2022 | 30.85 | 31.54 | 30.55 | 31.27 | 30.86 | 823,600 |
20 Oct 2022 | 31.40 | 31.86 | 30.67 | 30.95 | 30.55 | 1,302,600 |
19 Oct 2022 | 32.53 | 32.53 | 31.11 | 31.51 | 31.10 | 1,010,300 |
18 Oct 2022 | 33.00 | 33.51 | 32.47 | 32.82 | 32.39 | 1,268,000 |
17 Oct 2022 | 32.55 | 33.05 | 32.45 | 32.53 | 32.11 | 963,400 |
14 Oct 2022 | 32.74 | 32.93 | 31.75 | 31.91 | 31.49 | 883,800 |
13 Oct 2022 | 31.65 | 32.74 | 31.15 | 32.32 | 31.90 | 1,013,200 |
12 Oct 2022 | 32.07 | 32.53 | 31.58 | 32.21 | 31.79 | 1,372,200 |
11 Oct 2022 | 31.17 | 32.54 | 30.28 | 32.17 | 31.75 | 3,112,100 |
10 Oct 2022 | 34.43 | 34.82 | 34.27 | 34.68 | 34.23 | 538,000 |
07 Oct 2022 | 34.50 | 34.51 | 33.99 | 34.27 | 33.82 | 561,000 |
06 Oct 2022 | 34.92 | 35.24 | 34.76 | 34.97 | 34.51 | 571,200 |
05 Oct 2022 | 34.98 | 35.48 | 34.80 | 35.12 | 34.66 | 569,500 |
04 Oct 2022 | 34.63 | 35.58 | 34.63 | 35.56 | 35.10 | 703,800 |
03 Oct 2022 | 33.44 | 34.44 | 33.41 | 34.03 | 33.59 | 847,100 |
30 Sept 2022 | 33.51 | 33.85 | 33.16 | 33.22 | 32.79 | 788,800 |
29 Sept 2022 | 34.19 | 34.30 | 33.05 | 33.51 | 33.07 | 715,700 |
28 Sept 2022 | 33.74 | 34.92 | 33.66 | 34.68 | 34.23 | 815,400 |
27 Sept 2022 | 33.67 | 34.00 | 32.97 | 33.39 | 32.95 | 916,900 |
26 Sept 2022 | 34.00 | 34.44 | 33.32 | 33.35 | 32.92 | 1,108,600 |
23 Sept 2022 | 34.52 | 34.55 | 33.53 | 34.08 | 33.64 | 1,242,200 |
22 Sept 2022 | 35.64 | 35.64 | 34.79 | 34.82 | 34.37 | 576,100 |
21 Sept 2022 | 36.58 | 36.81 | 35.76 | 35.79 | 35.32 | 538,500 |
20 Sept 2022 | 36.56 | 36.56 | 36.01 | 36.32 | 35.85 | 484,600 |
19 Sept 2022 | 36.04 | 37.04 | 36.04 | 37.04 | 36.56 | 725,000 |
16 Sept 2022 | 36.44 | 36.94 | 36.10 | 36.28 | 35.81 | 1,905,400 |
15 Sept 2022 | 36.78 | 37.66 | 36.55 | 36.75 | 36.27 | 861,900 |
14 Sept 2022 | 37.48 | 37.55 | 36.25 | 36.82 | 36.34 | 862,600 |
14 Sept 2022 | 0.44 Dividend | |||||
13 Sept 2022 | 38.17 | 38.53 | 37.74 | 37.89 | 36.96 | 744,300 |
12 Sept 2022 | 38.95 | 39.64 | 38.94 | 39.12 | 38.16 | 700,400 |
09 Sept 2022 | 38.26 | 38.87 | 38.16 | 38.74 | 37.79 | 539,100 |
08 Sept 2022 | 37.55 | 38.01 | 36.86 | 37.98 | 37.05 | 628,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |