Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 35.25 | 35.76 | 34.95 | 35.43 | 35.43 | 1,749,000 |
26 Jan 2023 | 34.83 | 35.32 | 34.48 | 35.30 | 35.30 | 3,657,000 |
25 Jan 2023 | 33.90 | 34.61 | 33.50 | 34.50 | 34.50 | 1,962,000 |
24 Jan 2023 | 34.42 | 34.93 | 34.29 | 34.44 | 34.44 | 3,968,000 |
23 Jan 2023 | 33.86 | 34.68 | 33.70 | 34.59 | 34.59 | 2,214,300 |
20 Jan 2023 | 33.10 | 34.03 | 32.96 | 33.86 | 33.86 | 2,694,600 |
19 Jan 2023 | 33.01 | 33.31 | 32.55 | 32.88 | 32.88 | 2,799,200 |
18 Jan 2023 | 33.78 | 34.26 | 33.33 | 33.55 | 33.55 | 2,470,800 |
17 Jan 2023 | 33.48 | 33.81 | 33.17 | 33.54 | 33.54 | 1,798,200 |
13 Jan 2023 | 32.70 | 33.63 | 32.63 | 33.53 | 33.53 | 1,471,600 |
12 Jan 2023 | 33.34 | 33.38 | 32.65 | 33.35 | 33.35 | 1,774,000 |
11 Jan 2023 | 32.84 | 33.22 | 32.60 | 33.07 | 33.07 | 1,934,900 |
10 Jan 2023 | 32.29 | 32.69 | 32.17 | 32.56 | 32.56 | 2,402,100 |
09 Jan 2023 | 31.45 | 32.76 | 31.29 | 32.45 | 32.45 | 5,805,900 |
06 Jan 2023 | 30.44 | 31.15 | 30.12 | 31.01 | 31.01 | 1,630,100 |
05 Jan 2023 | 30.39 | 30.63 | 29.89 | 30.13 | 30.13 | 1,878,700 |
04 Jan 2023 | 30.46 | 31.29 | 30.16 | 30.86 | 30.86 | 2,122,900 |
03 Jan 2023 | 29.76 | 30.47 | 29.52 | 29.99 | 29.99 | 2,464,500 |
30 Dec 2022 | 29.84 | 30.12 | 29.42 | 29.84 | 29.84 | 3,388,800 |
29 Dec 2022 | 29.36 | 30.34 | 29.30 | 30.23 | 30.23 | 2,789,400 |
28 Dec 2022 | 29.40 | 29.66 | 28.81 | 29.02 | 29.02 | 3,633,300 |
27 Dec 2022 | 29.86 | 30.05 | 29.47 | 29.50 | 29.50 | 3,698,500 |
23 Dec 2022 | 29.45 | 29.89 | 29.19 | 29.86 | 29.86 | 2,746,100 |
22 Dec 2022 | 29.35 | 29.87 | 28.79 | 29.51 | 29.51 | 2,561,900 |
21 Dec 2022 | 29.14 | 29.76 | 29.14 | 29.74 | 29.74 | 1,677,000 |
20 Dec 2022 | 28.39 | 28.82 | 28.28 | 28.64 | 28.64 | 1,361,000 |
19 Dec 2022 | 29.31 | 29.53 | 28.02 | 28.51 | 28.51 | 3,077,900 |
16 Dec 2022 | 29.37 | 29.63 | 28.84 | 29.49 | 29.49 | 4,457,000 |
15 Dec 2022 | 29.75 | 29.92 | 29.32 | 29.88 | 29.88 | 3,163,500 |
14 Dec 2022 | 30.90 | 31.29 | 29.99 | 30.32 | 30.32 | 2,877,300 |
13 Dec 2022 | 31.72 | 31.91 | 30.49 | 31.12 | 31.12 | 4,324,200 |
12 Dec 2022 | 29.29 | 30.23 | 29.23 | 30.21 | 30.21 | 2,801,200 |
09 Dec 2022 | 29.00 | 29.75 | 28.97 | 29.55 | 29.55 | 2,309,200 |
08 Dec 2022 | 29.19 | 29.50 | 28.85 | 29.12 | 29.12 | 3,288,800 |
07 Dec 2022 | 29.92 | 30.15 | 28.97 | 29.00 | 29.00 | 3,431,600 |
06 Dec 2022 | 30.56 | 30.96 | 29.60 | 30.15 | 30.15 | 3,303,200 |
05 Dec 2022 | 31.11 | 31.55 | 30.43 | 30.66 | 30.66 | 4,114,700 |
02 Dec 2022 | 31.17 | 32.00 | 30.69 | 31.56 | 31.56 | 4,087,300 |
01 Dec 2022 | 31.17 | 31.89 | 31.08 | 31.76 | 31.76 | 4,397,600 |
30 Nov 2022 | 30.00 | 31.21 | 29.66 | 31.17 | 31.17 | 4,077,800 |
29 Nov 2022 | 29.36 | 30.08 | 29.29 | 29.88 | 29.88 | 4,073,700 |
28 Nov 2022 | 29.08 | 29.41 | 29.02 | 29.33 | 29.33 | 3,321,900 |
25 Nov 2022 | 29.46 | 29.52 | 28.96 | 29.38 | 29.38 | 1,126,900 |
23 Nov 2022 | 29.09 | 29.75 | 29.09 | 29.63 | 29.63 | 2,201,900 |
22 Nov 2022 | 29.03 | 29.53 | 28.80 | 29.30 | 29.30 | 3,162,900 |
21 Nov 2022 | 28.24 | 29.18 | 28.02 | 28.97 | 28.97 | 2,624,600 |
18 Nov 2022 | 29.04 | 29.15 | 28.23 | 28.29 | 28.29 | 2,195,300 |
17 Nov 2022 | 28.34 | 28.66 | 28.02 | 28.60 | 28.60 | 2,407,300 |
17 Nov 2022 | 0.325 Dividend | |||||
16 Nov 2022 | 29.33 | 29.64 | 28.83 | 29.26 | 28.93 | 2,964,800 |
15 Nov 2022 | 29.86 | 30.42 | 29.47 | 29.75 | 29.42 | 3,739,100 |
14 Nov 2022 | 29.90 | 30.00 | 28.79 | 28.90 | 28.58 | 3,540,400 |
11 Nov 2022 | 29.49 | 30.73 | 29.26 | 30.18 | 29.84 | 3,677,100 |
10 Nov 2022 | 27.49 | 29.65 | 27.49 | 29.38 | 29.05 | 4,724,100 |
09 Nov 2022 | 25.90 | 26.34 | 25.61 | 26.04 | 25.75 | 5,832,100 |
08 Nov 2022 | 28.08 | 28.08 | 25.42 | 25.92 | 25.63 | 5,416,900 |
07 Nov 2022 | 28.29 | 28.35 | 27.87 | 28.08 | 27.77 | 5,257,500 |
04 Nov 2022 | 27.74 | 28.29 | 27.40 | 27.94 | 27.63 | 4,301,500 |
03 Nov 2022 | 27.13 | 27.70 | 26.88 | 27.18 | 26.88 | 2,891,500 |
02 Nov 2022 | 28.31 | 29.17 | 27.80 | 27.83 | 27.52 | 3,281,800 |
01 Nov 2022 | 28.70 | 28.83 | 28.16 | 28.35 | 28.04 | 2,921,700 |
31 Oct 2022 | 28.53 | 28.60 | 28.00 | 28.28 | 27.97 | 4,212,800 |
28 Oct 2022 | 28.19 | 28.82 | 27.78 | 28.78 | 28.46 | 1,928,200 |
27 Oct 2022 | 28.58 | 28.72 | 28.12 | 28.38 | 28.06 | 1,460,900 |
26 Oct 2022 | 27.71 | 28.57 | 27.64 | 28.06 | 27.75 | 2,866,700 |
25 Oct 2022 | 26.50 | 27.89 | 26.50 | 27.85 | 27.54 | 3,757,500 |
24 Oct 2022 | 26.67 | 26.70 | 25.89 | 26.49 | 26.20 | 2,011,600 |
21 Oct 2022 | 25.66 | 26.53 | 25.25 | 26.40 | 26.11 | 3,835,100 |
20 Oct 2022 | 25.90 | 26.47 | 25.40 | 25.68 | 25.39 | 2,696,400 |
19 Oct 2022 | 26.51 | 26.59 | 25.41 | 25.90 | 25.61 | 6,199,700 |
18 Oct 2022 | 27.35 | 27.49 | 26.53 | 26.88 | 26.58 | 2,396,400 |
17 Oct 2022 | 26.28 | 26.97 | 26.20 | 26.40 | 26.11 | 3,060,500 |
14 Oct 2022 | 27.12 | 27.22 | 25.40 | 25.43 | 25.15 | 1,800,500 |
13 Oct 2022 | 25.00 | 26.84 | 24.59 | 26.62 | 26.32 | 2,578,200 |
12 Oct 2022 | 25.64 | 26.10 | 25.13 | 25.78 | 25.49 | 4,119,200 |
11 Oct 2022 | 26.14 | 26.21 | 25.42 | 25.88 | 25.59 | 2,780,200 |
10 Oct 2022 | 26.77 | 27.33 | 26.14 | 26.31 | 26.02 | 2,264,500 |
07 Oct 2022 | 27.06 | 27.18 | 26.39 | 26.67 | 26.37 | 2,214,300 |
06 Oct 2022 | 28.22 | 28.44 | 27.54 | 27.64 | 27.33 | 1,542,500 |
05 Oct 2022 | 27.69 | 28.40 | 27.56 | 28.33 | 28.02 | 2,266,600 |
04 Oct 2022 | 27.98 | 28.54 | 27.61 | 28.34 | 28.03 | 3,224,200 |
03 Oct 2022 | 26.48 | 27.21 | 26.07 | 26.93 | 26.63 | 3,465,900 |
30 Sept 2022 | 26.32 | 26.56 | 25.79 | 25.84 | 25.55 | 2,998,500 |
29 Sept 2022 | 26.89 | 26.89 | 26.04 | 26.24 | 25.95 | 1,646,500 |
28 Sept 2022 | 26.84 | 27.57 | 26.68 | 27.42 | 27.12 | 2,019,700 |
27 Sept 2022 | 26.99 | 27.39 | 26.30 | 26.66 | 26.36 | 1,890,700 |
26 Sept 2022 | 26.63 | 27.09 | 26.10 | 26.48 | 26.19 | 2,741,900 |
23 Sept 2022 | 27.87 | 27.87 | 26.41 | 26.95 | 26.65 | 2,626,700 |
22 Sept 2022 | 29.35 | 29.39 | 27.84 | 28.18 | 27.87 | 3,783,700 |
21 Sept 2022 | 30.42 | 30.57 | 29.30 | 29.31 | 28.98 | 1,781,700 |
20 Sept 2022 | 30.66 | 30.92 | 29.73 | 30.12 | 29.79 | 1,874,300 |
19 Sept 2022 | 30.49 | 31.44 | 30.32 | 31.18 | 30.83 | 2,373,400 |
16 Sept 2022 | 30.80 | 31.30 | 30.50 | 30.89 | 30.55 | 7,961,400 |
15 Sept 2022 | 31.24 | 32.31 | 31.24 | 31.42 | 31.07 | 1,801,600 |
14 Sept 2022 | 31.73 | 31.89 | 31.18 | 31.62 | 31.27 | 3,630,300 |
13 Sept 2022 | 32.15 | 32.36 | 31.29 | 31.49 | 31.14 | 2,509,800 |
12 Sept 2022 | 33.38 | 33.72 | 33.05 | 33.41 | 33.04 | 2,583,800 |
09 Sept 2022 | 32.91 | 33.32 | 32.73 | 33.07 | 32.70 | 2,880,800 |
08 Sept 2022 | 31.88 | 32.65 | 31.60 | 32.55 | 32.19 | 1,310,300 |
07 Sept 2022 | 31.83 | 32.45 | 31.42 | 32.33 | 31.97 | 1,615,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |