Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 32.20 | 32.22 | 32.20 | 32.21 | 32.21 | 4,264,220 |
30 Jan 2023 | 32.20 | 32.22 | 32.19 | 32.21 | 32.21 | 2,503,200 |
27 Jan 2023 | 32.16 | 32.20 | 32.15 | 32.20 | 32.20 | 1,618,500 |
26 Jan 2023 | 32.16 | 32.16 | 32.14 | 32.15 | 32.15 | 2,111,800 |
25 Jan 2023 | 32.15 | 32.16 | 32.14 | 32.16 | 32.16 | 1,206,300 |
24 Jan 2023 | 32.14 | 32.17 | 32.12 | 32.15 | 32.15 | 1,793,500 |
23 Jan 2023 | 32.15 | 32.17 | 32.14 | 32.17 | 32.17 | 964,800 |
20 Jan 2023 | 32.12 | 32.16 | 32.12 | 32.16 | 32.16 | 2,056,200 |
19 Jan 2023 | 32.13 | 32.14 | 32.11 | 32.13 | 32.13 | 1,734,700 |
18 Jan 2023 | 32.15 | 32.18 | 32.12 | 32.13 | 32.13 | 2,739,600 |
17 Jan 2023 | 32.12 | 32.15 | 32.12 | 32.15 | 32.15 | 2,001,300 |
13 Jan 2023 | 32.11 | 32.15 | 32.10 | 32.12 | 32.12 | 1,779,800 |
12 Jan 2023 | 32.12 | 32.14 | 32.10 | 32.10 | 32.10 | 1,914,500 |
11 Jan 2023 | 32.10 | 32.14 | 32.10 | 32.12 | 32.12 | 1,095,800 |
10 Jan 2023 | 32.08 | 32.13 | 32.08 | 32.11 | 32.11 | 1,937,500 |
09 Jan 2023 | 32.08 | 32.10 | 32.08 | 32.08 | 32.08 | 3,830,300 |
06 Jan 2023 | 32.08 | 32.09 | 32.06 | 32.07 | 32.07 | 8,033,700 |
05 Jan 2023 | 32.08 | 32.10 | 32.06 | 32.08 | 32.08 | 3,664,100 |
04 Jan 2023 | 32.09 | 32.12 | 32.07 | 32.08 | 32.08 | 2,916,500 |
03 Jan 2023 | 32.07 | 32.11 | 32.06 | 32.09 | 32.09 | 4,276,800 |
30 Dec 2022 | 32.07 | 32.08 | 32.05 | 32.06 | 32.06 | 1,839,100 |
29 Dec 2022 | 32.07 | 32.08 | 32.04 | 32.08 | 32.08 | 2,246,200 |
28 Dec 2022 | 32.03 | 32.07 | 32.03 | 32.03 | 32.03 | 2,355,600 |
27 Dec 2022 | 32.01 | 32.06 | 32.01 | 32.03 | 32.03 | 1,631,000 |
23 Dec 2022 | 32.02 | 32.06 | 32.01 | 32.04 | 32.04 | 1,119,300 |
22 Dec 2022 | 32.00 | 32.06 | 31.99 | 32.06 | 32.06 | 2,198,200 |
21 Dec 2022 | 32.00 | 32.01 | 31.97 | 31.99 | 31.99 | 2,796,200 |
20 Dec 2022 | 31.97 | 32.02 | 31.96 | 31.99 | 31.99 | 3,014,700 |
19 Dec 2022 | 32.01 | 32.03 | 31.96 | 31.96 | 31.96 | 2,900,300 |
16 Dec 2022 | 32.01 | 32.06 | 31.96 | 32.05 | 32.05 | 6,638,200 |
15 Dec 2022 | 31.99 | 32.03 | 31.99 | 32.00 | 32.00 | 3,792,200 |
14 Dec 2022 | 32.00 | 32.03 | 31.98 | 31.99 | 31.99 | 4,734,200 |
13 Dec 2022 | 32.02 | 32.03 | 31.95 | 31.98 | 31.98 | 5,032,300 |
12 Dec 2022 | 32.00 | 32.02 | 31.95 | 31.97 | 31.97 | 2,109,100 |
09 Dec 2022 | 32.00 | 32.00 | 31.96 | 31.98 | 31.98 | 3,012,300 |
08 Dec 2022 | 32.00 | 32.02 | 31.93 | 31.97 | 31.97 | 3,152,900 |
07 Dec 2022 | 32.01 | 32.04 | 31.99 | 32.00 | 32.00 | 7,959,700 |
06 Dec 2022 | 31.84 | 31.90 | 31.83 | 31.88 | 31.88 | 3,668,300 |
05 Dec 2022 | 31.82 | 31.90 | 31.82 | 31.84 | 31.84 | 1,577,000 |
02 Dec 2022 | 31.81 | 31.90 | 31.81 | 31.84 | 31.84 | 1,693,400 |
01 Dec 2022 | 31.82 | 31.91 | 31.82 | 31.83 | 31.83 | 2,089,200 |
30 Nov 2022 | 31.80 | 31.90 | 31.78 | 31.90 | 31.90 | 2,526,700 |
29 Nov 2022 | 31.78 | 31.85 | 31.77 | 31.81 | 31.81 | 1,406,900 |
28 Nov 2022 | 31.83 | 31.89 | 31.75 | 31.77 | 31.77 | 2,500,900 |
25 Nov 2022 | 31.84 | 31.88 | 31.82 | 31.88 | 31.88 | 954,800 |
23 Nov 2022 | 31.90 | 31.94 | 31.85 | 31.86 | 31.86 | 2,097,100 |
22 Nov 2022 | 31.82 | 31.90 | 31.81 | 31.90 | 31.90 | 2,307,100 |
21 Nov 2022 | 31.75 | 31.86 | 31.73 | 31.83 | 31.83 | 2,040,100 |
18 Nov 2022 | 31.72 | 31.78 | 31.72 | 31.73 | 31.73 | 3,358,400 |
17 Nov 2022 | 31.65 | 31.71 | 31.64 | 31.69 | 31.69 | 1,488,300 |
16 Nov 2022 | 31.67 | 31.72 | 31.65 | 31.66 | 31.66 | 2,717,700 |
15 Nov 2022 | 31.70 | 31.74 | 31.62 | 31.70 | 31.70 | 3,184,100 |
14 Nov 2022 | 31.65 | 31.72 | 31.64 | 31.65 | 31.65 | 1,762,000 |
11 Nov 2022 | 31.72 | 31.77 | 31.64 | 31.65 | 31.65 | 2,170,600 |
10 Nov 2022 | 31.73 | 31.84 | 31.67 | 31.72 | 31.72 | 4,576,200 |
09 Nov 2022 | 31.67 | 31.68 | 31.50 | 31.55 | 31.55 | 6,257,100 |
08 Nov 2022 | 31.68 | 31.75 | 31.64 | 31.66 | 31.66 | 3,683,700 |
07 Nov 2022 | 31.70 | 31.76 | 31.64 | 31.64 | 31.64 | 3,086,300 |
04 Nov 2022 | 31.70 | 31.80 | 31.67 | 31.67 | 31.67 | 2,592,600 |
03 Nov 2022 | 31.65 | 31.74 | 31.63 | 31.67 | 31.67 | 2,289,500 |
02 Nov 2022 | 31.72 | 31.76 | 31.63 | 31.63 | 31.63 | 5,003,400 |
01 Nov 2022 | 31.83 | 31.83 | 31.70 | 31.73 | 31.73 | 3,686,500 |
31 Oct 2022 | 31.69 | 31.84 | 31.69 | 31.80 | 31.80 | 3,270,300 |
28 Oct 2022 | 31.65 | 31.80 | 31.64 | 31.73 | 31.73 | 3,061,100 |
27 Oct 2022 | 31.77 | 31.78 | 31.61 | 31.64 | 31.64 | 4,690,200 |
26 Oct 2022 | 31.80 | 31.82 | 31.65 | 31.65 | 31.65 | 4,942,700 |
25 Oct 2022 | 31.67 | 31.81 | 31.66 | 31.80 | 31.80 | 6,809,900 |
24 Oct 2022 | 31.70 | 31.73 | 31.61 | 31.67 | 31.67 | 4,868,200 |
21 Oct 2022 | 31.51 | 31.69 | 31.51 | 31.69 | 31.69 | 5,183,700 |
20 Oct 2022 | 31.49 | 31.65 | 31.45 | 31.54 | 31.54 | 6,201,600 |
19 Oct 2022 | 31.41 | 31.54 | 31.37 | 31.46 | 31.46 | 9,724,900 |
18 Oct 2022 | 31.40 | 31.49 | 31.36 | 31.41 | 31.41 | 7,201,500 |
17 Oct 2022 | 31.38 | 31.44 | 31.30 | 31.32 | 31.32 | 8,892,900 |
14 Oct 2022 | 31.40 | 31.48 | 31.30 | 31.32 | 31.32 | 5,264,800 |
13 Oct 2022 | 31.29 | 31.45 | 31.28 | 31.30 | 31.30 | 5,159,300 |
12 Oct 2022 | 31.35 | 31.44 | 31.31 | 31.31 | 31.31 | 3,343,000 |
11 Oct 2022 | 31.39 | 31.42 | 31.29 | 31.35 | 31.35 | 3,429,900 |
10 Oct 2022 | 31.40 | 31.41 | 31.28 | 31.33 | 31.33 | 5,779,100 |
07 Oct 2022 | 31.36 | 31.46 | 31.31 | 31.32 | 31.32 | 4,325,700 |
06 Oct 2022 | 31.48 | 31.50 | 31.39 | 31.43 | 31.43 | 5,232,200 |
05 Oct 2022 | 31.34 | 31.50 | 31.25 | 31.48 | 31.48 | 10,739,300 |
04 Oct 2022 | 31.42 | 31.55 | 31.37 | 31.37 | 31.37 | 14,179,600 |
03 Oct 2022 | 31.33 | 31.47 | 31.32 | 31.36 | 31.36 | 5,187,900 |
30 Sept 2022 | 31.30 | 31.62 | 31.25 | 31.33 | 31.33 | 7,677,400 |
29 Sept 2022 | 31.50 | 31.51 | 31.22 | 31.29 | 31.29 | 10,508,200 |
29 Sept 2022 | 0.41 Dividend | |||||
28 Sept 2022 | 31.68 | 31.91 | 31.67 | 31.90 | 31.49 | 4,731,400 |
27 Sept 2022 | 31.55 | 31.80 | 31.53 | 31.63 | 31.22 | 5,967,400 |
26 Sept 2022 | 31.51 | 31.78 | 31.26 | 31.50 | 31.10 | 9,428,200 |
23 Sept 2022 | 31.68 | 31.74 | 31.56 | 31.58 | 31.17 | 11,013,500 |
22 Sept 2022 | 31.78 | 31.85 | 31.70 | 31.72 | 31.31 | 8,848,100 |
21 Sept 2022 | 31.84 | 31.94 | 31.69 | 31.70 | 31.29 | 12,211,400 |
20 Sept 2022 | 31.91 | 31.99 | 31.76 | 31.76 | 31.35 | 12,977,500 |
19 Sept 2022 | 31.81 | 32.05 | 31.79 | 31.95 | 31.54 | 11,528,100 |
16 Sept 2022 | 32.01 | 32.08 | 31.85 | 31.90 | 31.49 | 22,582,100 |
15 Sept 2022 | 32.34 | 32.36 | 32.06 | 32.12 | 31.71 | 57,727,000 |
14 Sept 2022 | 27.02 | 27.10 | 26.56 | 26.79 | 26.45 | 2,041,000 |
13 Sept 2022 | 27.83 | 27.97 | 27.03 | 27.11 | 26.76 | 1,610,000 |
12 Sept 2022 | 27.88 | 28.42 | 27.82 | 28.35 | 27.99 | 2,124,700 |
09 Sept 2022 | 27.41 | 27.77 | 27.32 | 27.73 | 27.37 | 1,702,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |