Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 33.29 | 34.71 | 32.83 | 34.27 | 34.27 | 10,755,000 |
31 Jan 2023 | 38.06 | 39.30 | 37.93 | 39.24 | 39.24 | 3,248,300 |
30 Jan 2023 | 37.61 | 38.10 | 37.34 | 37.40 | 37.40 | 2,398,600 |
27 Jan 2023 | 38.10 | 38.46 | 37.91 | 38.02 | 38.02 | 932,400 |
26 Jan 2023 | 36.81 | 38.12 | 36.81 | 38.05 | 38.05 | 1,451,000 |
25 Jan 2023 | 36.18 | 36.68 | 35.88 | 36.68 | 36.68 | 1,252,500 |
24 Jan 2023 | 36.95 | 37.06 | 36.13 | 36.51 | 36.51 | 1,107,800 |
23 Jan 2023 | 37.22 | 37.33 | 36.72 | 36.99 | 36.99 | 1,898,400 |
20 Jan 2023 | 36.59 | 37.20 | 36.11 | 37.14 | 37.14 | 1,334,100 |
19 Jan 2023 | 36.00 | 36.54 | 35.83 | 36.45 | 36.45 | 1,459,100 |
18 Jan 2023 | 37.23 | 37.35 | 36.34 | 36.37 | 36.37 | 1,390,600 |
17 Jan 2023 | 37.61 | 37.78 | 36.79 | 37.10 | 37.10 | 1,319,600 |
13 Jan 2023 | 36.98 | 37.58 | 36.85 | 37.57 | 37.57 | 862,600 |
12 Jan 2023 | 37.17 | 37.53 | 36.76 | 37.38 | 37.38 | 1,387,000 |
11 Jan 2023 | 36.92 | 36.96 | 36.54 | 36.90 | 36.90 | 1,274,000 |
10 Jan 2023 | 36.55 | 36.77 | 35.98 | 36.71 | 36.71 | 1,460,800 |
09 Jan 2023 | 37.09 | 37.81 | 36.49 | 36.65 | 36.65 | 3,345,200 |
06 Jan 2023 | 35.80 | 36.89 | 35.58 | 36.73 | 36.73 | 2,462,900 |
05 Jan 2023 | 35.95 | 36.14 | 35.26 | 35.39 | 35.39 | 1,356,300 |
04 Jan 2023 | 35.84 | 36.56 | 35.76 | 36.38 | 36.38 | 1,948,300 |
03 Jan 2023 | 35.30 | 35.61 | 35.03 | 35.48 | 35.48 | 1,127,900 |
30 Dec 2022 | 34.99 | 35.17 | 34.76 | 35.16 | 35.16 | 1,116,800 |
29 Dec 2022 | 35.08 | 35.53 | 35.02 | 35.29 | 35.29 | 781,900 |
28 Dec 2022 | 35.67 | 35.81 | 34.85 | 34.89 | 34.89 | 1,052,900 |
27 Dec 2022 | 35.49 | 35.86 | 35.29 | 35.60 | 35.60 | 1,089,100 |
23 Dec 2022 | 34.85 | 35.46 | 34.67 | 35.46 | 35.46 | 865,200 |
22 Dec 2022 | 34.94 | 34.94 | 34.13 | 34.83 | 34.83 | 1,123,700 |
21 Dec 2022 | 35.05 | 35.31 | 34.78 | 35.25 | 35.25 | 1,603,500 |
20 Dec 2022 | 34.82 | 35.09 | 34.57 | 34.78 | 34.78 | 1,534,300 |
19 Dec 2022 | 35.12 | 35.31 | 34.51 | 34.80 | 34.80 | 1,540,500 |
16 Dec 2022 | 35.50 | 35.60 | 34.66 | 35.07 | 35.07 | 4,207,000 |
15 Dec 2022 | 36.02 | 36.18 | 35.58 | 35.79 | 35.79 | 2,873,700 |
14 Dec 2022 | 36.75 | 37.43 | 36.48 | 36.78 | 36.78 | 1,464,800 |
13 Dec 2022 | 37.85 | 37.98 | 36.66 | 36.89 | 36.89 | 2,286,700 |
12 Dec 2022 | 36.20 | 36.75 | 35.90 | 36.65 | 36.65 | 1,908,500 |
09 Dec 2022 | 35.83 | 36.35 | 35.74 | 35.88 | 35.88 | 1,120,000 |
08 Dec 2022 | 36.32 | 36.44 | 35.88 | 36.00 | 36.00 | 1,651,400 |
07 Dec 2022 | 36.19 | 36.53 | 35.78 | 35.94 | 35.94 | 2,102,500 |
06 Dec 2022 | 36.65 | 36.95 | 36.10 | 36.45 | 36.45 | 1,920,700 |
05 Dec 2022 | 37.46 | 37.49 | 36.47 | 36.65 | 36.65 | 1,623,300 |
02 Dec 2022 | 37.65 | 37.99 | 37.45 | 37.85 | 37.85 | 1,245,600 |
01 Dec 2022 | 38.17 | 38.44 | 37.71 | 38.02 | 38.02 | 1,760,900 |
30 Nov 2022 | 36.50 | 37.97 | 35.99 | 37.92 | 37.92 | 2,964,300 |
29 Nov 2022 | 36.29 | 36.74 | 36.21 | 36.72 | 36.72 | 1,471,600 |
28 Nov 2022 | 37.04 | 37.21 | 36.07 | 36.22 | 36.22 | 1,657,100 |
25 Nov 2022 | 37.60 | 37.73 | 37.40 | 37.51 | 37.51 | 390,000 |
23 Nov 2022 | 37.53 | 37.65 | 37.22 | 37.62 | 37.62 | 772,900 |
22 Nov 2022 | 37.32 | 37.62 | 37.17 | 37.54 | 37.54 | 1,491,600 |
21 Nov 2022 | 36.44 | 37.10 | 36.22 | 37.03 | 37.03 | 1,520,400 |
18 Nov 2022 | 36.58 | 36.73 | 36.05 | 36.51 | 36.51 | 2,016,100 |
17 Nov 2022 | 35.58 | 36.12 | 35.16 | 36.10 | 36.10 | 1,701,700 |
16 Nov 2022 | 36.42 | 36.74 | 36.13 | 36.24 | 36.24 | 2,322,700 |
15 Nov 2022 | 37.55 | 38.03 | 36.33 | 36.62 | 36.62 | 2,910,900 |
14 Nov 2022 | 37.41 | 38.26 | 37.02 | 37.05 | 37.05 | 2,701,000 |
11 Nov 2022 | 37.09 | 38.26 | 36.80 | 37.66 | 37.66 | 4,064,300 |
10 Nov 2022 | 35.75 | 37.49 | 34.88 | 36.95 | 36.95 | 3,416,200 |
09 Nov 2022 | 34.80 | 35.24 | 34.42 | 34.54 | 34.54 | 2,136,200 |
09 Nov 2022 | 0.275 Dividend | |||||
08 Nov 2022 | 35.21 | 35.68 | 35.07 | 35.36 | 35.08 | 2,836,800 |
07 Nov 2022 | 35.03 | 35.11 | 34.42 | 35.07 | 34.80 | 1,560,800 |
04 Nov 2022 | 34.08 | 34.69 | 33.98 | 34.62 | 34.35 | 2,953,800 |
03 Nov 2022 | 33.27 | 33.82 | 32.99 | 33.44 | 33.18 | 3,068,300 |
02 Nov 2022 | 33.89 | 34.70 | 33.52 | 33.57 | 33.31 | 2,833,100 |
01 Nov 2022 | 34.61 | 34.75 | 33.33 | 34.05 | 33.79 | 1,806,200 |
31 Oct 2022 | 33.90 | 34.41 | 33.81 | 34.06 | 33.80 | 2,999,900 |
28 Oct 2022 | 33.80 | 34.43 | 33.51 | 34.27 | 34.00 | 1,651,300 |
27 Oct 2022 | 33.50 | 34.33 | 33.20 | 33.70 | 33.44 | 2,553,400 |
26 Oct 2022 | 33.74 | 34.06 | 33.10 | 33.35 | 33.09 | 1,361,800 |
25 Oct 2022 | 32.45 | 33.61 | 31.87 | 33.48 | 33.22 | 2,644,800 |
24 Oct 2022 | 33.10 | 33.39 | 32.81 | 33.10 | 32.84 | 1,334,300 |
21 Oct 2022 | 32.12 | 32.98 | 32.03 | 32.86 | 32.60 | 2,177,100 |
20 Oct 2022 | 32.62 | 32.99 | 31.78 | 31.99 | 31.74 | 1,302,000 |
19 Oct 2022 | 32.95 | 33.12 | 32.22 | 32.47 | 32.22 | 2,086,700 |
18 Oct 2022 | 33.08 | 33.41 | 32.80 | 33.22 | 32.96 | 2,020,600 |
17 Oct 2022 | 32.42 | 32.92 | 32.13 | 32.38 | 32.13 | 1,569,100 |
14 Oct 2022 | 32.34 | 32.63 | 31.58 | 31.65 | 31.40 | 1,617,000 |
13 Oct 2022 | 30.60 | 32.22 | 30.08 | 32.09 | 31.84 | 1,733,800 |
12 Oct 2022 | 31.44 | 31.92 | 31.03 | 31.18 | 30.94 | 1,676,300 |
11 Oct 2022 | 30.98 | 31.77 | 30.70 | 31.41 | 31.17 | 2,846,400 |
10 Oct 2022 | 31.74 | 31.79 | 31.09 | 31.37 | 31.13 | 1,428,700 |
07 Oct 2022 | 31.55 | 31.73 | 31.15 | 31.35 | 31.11 | 1,866,000 |
06 Oct 2022 | 32.31 | 32.84 | 31.95 | 32.04 | 31.79 | 2,153,000 |
05 Oct 2022 | 32.39 | 33.04 | 32.09 | 32.74 | 32.49 | 1,939,700 |
04 Oct 2022 | 32.59 | 33.08 | 32.47 | 33.05 | 32.79 | 2,978,700 |
03 Oct 2022 | 31.35 | 32.33 | 31.18 | 31.92 | 31.67 | 2,822,600 |
30 Sept 2022 | 31.24 | 31.90 | 30.77 | 30.89 | 30.65 | 2,952,800 |
29 Sept 2022 | 31.52 | 31.70 | 30.83 | 31.38 | 31.14 | 2,474,400 |
28 Sept 2022 | 31.89 | 32.60 | 31.74 | 32.40 | 32.15 | 1,758,400 |
27 Sept 2022 | 31.95 | 32.29 | 31.02 | 31.51 | 31.26 | 3,172,600 |
26 Sept 2022 | 32.09 | 32.26 | 31.08 | 31.57 | 31.32 | 2,553,000 |
23 Sept 2022 | 32.20 | 32.29 | 31.49 | 32.10 | 31.85 | 2,844,300 |
22 Sept 2022 | 33.65 | 33.81 | 32.67 | 32.83 | 32.57 | 2,525,100 |
21 Sept 2022 | 34.65 | 35.18 | 33.59 | 33.61 | 33.35 | 2,094,600 |
20 Sept 2022 | 35.23 | 35.27 | 33.92 | 34.40 | 34.13 | 2,232,500 |
19 Sept 2022 | 34.25 | 36.04 | 34.06 | 36.02 | 35.74 | 3,248,900 |
16 Sept 2022 | 36.74 | 36.97 | 34.02 | 34.15 | 33.88 | 6,023,900 |
15 Sept 2022 | 38.35 | 39.01 | 38.23 | 38.58 | 38.28 | 1,885,100 |
14 Sept 2022 | 39.33 | 39.34 | 38.02 | 38.38 | 38.08 | 1,937,500 |
13 Sept 2022 | 40.50 | 40.65 | 39.18 | 39.33 | 39.02 | 1,349,200 |
12 Sept 2022 | 41.18 | 41.77 | 40.95 | 41.41 | 41.09 | 1,843,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |