Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 34.21 | 34.89 | 34.16 | 34.28 | 34.28 | 1,837,597 |
27 Jan 2023 | 34.50 | 35.49 | 34.41 | 34.62 | 34.62 | 4,701,200 |
26 Jan 2023 | 33.75 | 34.62 | 33.24 | 34.60 | 34.60 | 3,278,800 |
25 Jan 2023 | 33.33 | 33.44 | 32.73 | 33.16 | 33.16 | 2,178,500 |
24 Jan 2023 | 33.63 | 33.75 | 33.21 | 33.52 | 33.52 | 2,122,000 |
23 Jan 2023 | 33.18 | 34.05 | 32.99 | 33.68 | 33.68 | 3,227,400 |
20 Jan 2023 | 33.11 | 33.28 | 32.81 | 33.03 | 33.03 | 3,203,600 |
19 Jan 2023 | 32.29 | 33.17 | 32.19 | 33.12 | 33.12 | 3,608,200 |
18 Jan 2023 | 33.15 | 33.55 | 32.35 | 32.37 | 32.37 | 3,653,900 |
17 Jan 2023 | 32.79 | 32.98 | 32.49 | 32.89 | 32.89 | 6,760,500 |
13 Jan 2023 | 32.26 | 32.68 | 32.01 | 32.44 | 32.44 | 2,703,000 |
12 Jan 2023 | 31.64 | 32.63 | 31.49 | 32.30 | 32.30 | 4,680,000 |
11 Jan 2023 | 31.42 | 31.81 | 31.09 | 31.37 | 31.37 | 4,132,000 |
10 Jan 2023 | 31.17 | 31.63 | 30.69 | 31.04 | 31.04 | 5,187,700 |
09 Jan 2023 | 31.85 | 32.20 | 31.44 | 31.53 | 31.53 | 5,107,000 |
06 Jan 2023 | 30.75 | 31.55 | 30.70 | 31.37 | 31.37 | 4,079,200 |
05 Jan 2023 | 29.78 | 30.47 | 29.57 | 30.29 | 30.29 | 5,306,400 |
04 Jan 2023 | 29.91 | 30.33 | 29.57 | 29.82 | 29.82 | 4,851,800 |
03 Jan 2023 | 31.30 | 31.70 | 29.89 | 30.21 | 30.21 | 5,358,000 |
30 Dec 2022 | 31.16 | 31.85 | 31.11 | 31.73 | 31.73 | 2,451,700 |
29 Dec 2022 | 31.09 | 31.60 | 31.01 | 31.38 | 31.38 | 2,698,400 |
28 Dec 2022 | 31.76 | 31.83 | 31.05 | 31.27 | 31.27 | 3,732,900 |
27 Dec 2022 | 31.70 | 32.01 | 31.49 | 31.91 | 31.91 | 1,864,700 |
23 Dec 2022 | 30.74 | 31.51 | 30.53 | 31.50 | 31.50 | 3,163,200 |
22 Dec 2022 | 31.04 | 31.15 | 30.00 | 30.41 | 30.41 | 4,014,600 |
21 Dec 2022 | 30.90 | 31.15 | 30.52 | 31.08 | 31.08 | 3,140,300 |
20 Dec 2022 | 29.82 | 30.49 | 29.71 | 30.26 | 30.26 | 4,037,400 |
19 Dec 2022 | 30.10 | 30.37 | 29.32 | 29.72 | 29.72 | 5,533,700 |
16 Dec 2022 | 29.98 | 30.20 | 29.45 | 29.92 | 29.92 | 5,509,400 |
15 Dec 2022 | 30.76 | 30.92 | 30.06 | 30.55 | 30.55 | 3,785,900 |
14 Dec 2022 | 31.25 | 31.57 | 30.40 | 31.11 | 31.11 | 6,358,800 |
13 Dec 2022 | 30.99 | 31.53 | 30.90 | 31.11 | 31.11 | 5,363,500 |
12 Dec 2022 | 29.69 | 30.38 | 29.61 | 30.34 | 30.34 | 25,793,500 |
09 Dec 2022 | 29.87 | 30.14 | 29.59 | 29.60 | 29.60 | 3,871,500 |
08 Dec 2022 | 30.38 | 30.70 | 29.82 | 29.90 | 29.90 | 5,203,100 |
07 Dec 2022 | 29.80 | 30.46 | 29.70 | 29.78 | 29.78 | 6,328,100 |
06 Dec 2022 | 30.84 | 31.39 | 29.87 | 29.97 | 29.97 | 7,541,600 |
05 Dec 2022 | 32.47 | 32.73 | 31.02 | 31.05 | 31.05 | 5,996,900 |
02 Dec 2022 | 31.74 | 32.64 | 31.70 | 31.94 | 31.94 | 4,541,400 |
01 Dec 2022 | 32.84 | 33.20 | 32.02 | 32.11 | 32.11 | 12,086,900 |
01 Dec 2022 | 0.387 Dividend | |||||
30 Nov 2022 | 33.99 | 34.23 | 32.73 | 32.87 | 32.48 | 13,834,900 |
29 Nov 2022 | 34.55 | 34.55 | 33.20 | 33.44 | 33.05 | 9,519,900 |
28 Nov 2022 | 34.39 | 35.03 | 33.94 | 34.20 | 33.80 | 5,158,700 |
25 Nov 2022 | 35.90 | 36.04 | 35.40 | 35.41 | 34.99 | 1,304,800 |
23 Nov 2022 | 35.60 | 35.99 | 35.45 | 35.74 | 35.32 | 2,889,500 |
22 Nov 2022 | 35.77 | 36.26 | 35.53 | 36.10 | 35.67 | 3,635,200 |
21 Nov 2022 | 34.77 | 35.23 | 33.44 | 35.18 | 34.77 | 5,339,300 |
18 Nov 2022 | 35.37 | 35.76 | 34.69 | 35.61 | 35.19 | 4,383,600 |
17 Nov 2022 | 35.54 | 36.29 | 35.15 | 36.28 | 35.85 | 3,697,600 |
16 Nov 2022 | 36.79 | 36.97 | 36.14 | 36.27 | 35.84 | 3,629,600 |
15 Nov 2022 | 36.23 | 37.22 | 36.11 | 37.02 | 36.58 | 4,930,500 |
14 Nov 2022 | 36.50 | 36.95 | 36.20 | 36.20 | 35.77 | 5,020,900 |
11 Nov 2022 | 36.52 | 37.23 | 36.40 | 36.77 | 36.34 | 4,040,800 |
10 Nov 2022 | 35.24 | 36.10 | 34.92 | 35.79 | 35.37 | 3,725,300 |
09 Nov 2022 | 35.57 | 35.82 | 34.44 | 34.47 | 34.06 | 4,420,800 |
08 Nov 2022 | 36.04 | 36.61 | 35.71 | 35.96 | 35.54 | 4,101,200 |
07 Nov 2022 | 36.27 | 36.49 | 35.84 | 36.18 | 35.75 | 4,941,300 |
04 Nov 2022 | 36.66 | 37.22 | 35.44 | 36.14 | 35.71 | 7,263,600 |
03 Nov 2022 | 33.28 | 35.63 | 33.04 | 35.28 | 34.86 | 5,837,500 |
02 Nov 2022 | 35.10 | 35.28 | 34.02 | 34.09 | 33.69 | 5,616,100 |
01 Nov 2022 | 35.25 | 35.65 | 35.01 | 35.04 | 34.63 | 6,726,200 |
31 Oct 2022 | 33.32 | 34.70 | 33.22 | 34.39 | 33.99 | 6,379,400 |
28 Oct 2022 | 33.58 | 33.79 | 32.86 | 33.71 | 33.31 | 4,594,600 |
27 Oct 2022 | 34.70 | 34.86 | 33.30 | 33.48 | 33.09 | 5,461,800 |
26 Oct 2022 | 33.59 | 34.39 | 33.47 | 34.11 | 33.71 | 3,732,200 |
25 Oct 2022 | 33.11 | 33.48 | 32.79 | 33.44 | 33.05 | 3,180,500 |
24 Oct 2022 | 33.14 | 33.42 | 32.81 | 33.12 | 32.73 | 3,918,900 |
21 Oct 2022 | 31.95 | 33.41 | 31.79 | 33.38 | 32.99 | 4,670,800 |
20 Oct 2022 | 32.09 | 32.78 | 31.75 | 31.89 | 31.51 | 3,704,700 |
19 Oct 2022 | 31.18 | 31.82 | 30.94 | 31.62 | 31.25 | 4,466,100 |
18 Oct 2022 | 31.62 | 31.82 | 30.15 | 31.10 | 30.73 | 5,083,100 |
17 Oct 2022 | 31.83 | 32.36 | 31.37 | 31.40 | 31.03 | 3,895,100 |
14 Oct 2022 | 32.15 | 32.33 | 30.86 | 30.98 | 30.62 | 4,382,000 |
13 Oct 2022 | 30.71 | 32.60 | 30.53 | 32.27 | 31.89 | 5,663,200 |
12 Oct 2022 | 31.05 | 31.69 | 30.58 | 31.33 | 30.96 | 3,484,100 |
11 Oct 2022 | 31.08 | 31.99 | 30.94 | 31.27 | 30.90 | 4,668,400 |
10 Oct 2022 | 32.80 | 33.09 | 31.50 | 31.73 | 31.36 | 3,182,800 |
07 Oct 2022 | 32.94 | 33.47 | 32.53 | 32.80 | 32.41 | 5,752,800 |
06 Oct 2022 | 32.11 | 33.13 | 31.99 | 32.82 | 32.43 | 5,284,000 |
05 Oct 2022 | 31.81 | 32.83 | 31.04 | 32.50 | 32.12 | 5,923,300 |
04 Oct 2022 | 31.37 | 32.05 | 31.01 | 32.02 | 31.64 | 5,867,100 |
03 Oct 2022 | 29.45 | 30.82 | 29.45 | 30.64 | 30.28 | 7,476,200 |
30 Sept 2022 | 28.09 | 28.70 | 27.68 | 28.15 | 27.82 | 4,356,300 |
29 Sept 2022 | 28.15 | 28.43 | 27.42 | 28.32 | 27.99 | 4,381,400 |
28 Sept 2022 | 27.30 | 28.65 | 27.02 | 28.46 | 28.12 | 5,864,700 |
27 Sept 2022 | 27.34 | 27.63 | 26.59 | 27.02 | 26.70 | 6,695,800 |
26 Sept 2022 | 26.96 | 27.72 | 26.43 | 26.65 | 26.34 | 7,663,100 |
23 Sept 2022 | 29.05 | 29.10 | 27.06 | 27.20 | 26.88 | 8,619,200 |
22 Sept 2022 | 30.83 | 31.08 | 30.09 | 30.18 | 29.82 | 3,587,900 |
21 Sept 2022 | 31.54 | 31.70 | 30.34 | 30.35 | 29.99 | 4,181,200 |
20 Sept 2022 | 30.92 | 31.25 | 30.64 | 31.18 | 30.81 | 3,596,300 |
19 Sept 2022 | 29.80 | 31.24 | 29.80 | 31.21 | 30.84 | 4,084,300 |
16 Sept 2022 | 30.99 | 31.01 | 30.23 | 30.74 | 30.38 | 5,109,300 |
15 Sept 2022 | 31.51 | 31.90 | 31.04 | 31.14 | 30.77 | 3,794,800 |
14 Sept 2022 | 32.02 | 32.74 | 31.83 | 32.19 | 31.81 | 4,252,100 |
13 Sept 2022 | 31.76 | 32.24 | 31.45 | 31.58 | 31.21 | 4,396,500 |
12 Sept 2022 | 32.22 | 32.85 | 32.11 | 32.43 | 32.05 | 2,875,900 |
09 Sept 2022 | 31.36 | 31.95 | 31.36 | 31.65 | 31.28 | 3,679,400 |
08 Sept 2022 | 30.58 | 30.85 | 30.20 | 30.75 | 30.39 | 3,250,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |