Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 35.40 | 35.49 | 35.21 | 35.34 | 35.34 | 4,931,300 |
03 Feb 2023 | 35.38 | 35.53 | 34.76 | 34.83 | 34.83 | 3,631,400 |
02 Feb 2023 | 35.43 | 35.61 | 34.87 | 35.13 | 35.13 | 5,445,600 |
01 Feb 2023 | 35.26 | 35.79 | 35.10 | 35.49 | 35.49 | 5,780,900 |
31 Jan 2023 | 35.42 | 35.53 | 35.03 | 35.26 | 35.26 | 5,839,300 |
30 Jan 2023 | 35.56 | 35.63 | 35.10 | 35.12 | 35.12 | 4,742,700 |
27 Jan 2023 | 35.33 | 35.44 | 35.12 | 35.30 | 35.30 | 3,475,600 |
26 Jan 2023 | 35.31 | 35.41 | 34.97 | 35.34 | 35.34 | 4,988,000 |
25 Jan 2023 | 34.94 | 35.26 | 34.92 | 35.17 | 35.17 | 3,763,700 |
24 Jan 2023 | 35.00 | 35.00 | 34.52 | 34.70 | 34.70 | 5,041,300 |
23 Jan 2023 | 35.36 | 35.53 | 35.27 | 35.36 | 35.36 | 3,963,100 |
20 Jan 2023 | 35.26 | 35.39 | 35.09 | 35.38 | 35.38 | 4,139,900 |
19 Jan 2023 | 35.25 | 35.73 | 35.23 | 35.61 | 35.61 | 3,082,000 |
18 Jan 2023 | 35.55 | 35.61 | 35.13 | 35.19 | 35.19 | 4,844,000 |
17 Jan 2023 | 35.49 | 35.71 | 35.38 | 35.56 | 35.56 | 3,664,900 |
13 Jan 2023 | 35.20 | 35.47 | 35.17 | 35.38 | 35.38 | 4,433,200 |
12 Jan 2023 | 34.74 | 35.28 | 34.47 | 35.15 | 35.15 | 3,373,600 |
11 Jan 2023 | 34.60 | 34.74 | 34.42 | 34.67 | 34.67 | 2,899,800 |
10 Jan 2023 | 34.73 | 34.87 | 34.55 | 34.74 | 34.74 | 3,023,000 |
09 Jan 2023 | 34.96 | 35.20 | 34.51 | 34.53 | 34.53 | 4,339,400 |
06 Jan 2023 | 34.33 | 34.97 | 34.23 | 34.92 | 34.92 | 2,939,300 |
05 Jan 2023 | 34.58 | 34.70 | 34.34 | 34.48 | 34.48 | 4,352,600 |
04 Jan 2023 | 35.57 | 35.59 | 34.94 | 35.03 | 35.03 | 2,752,300 |
03 Jan 2023 | 34.94 | 35.41 | 34.90 | 35.29 | 35.29 | 3,145,000 |
30 Dec 2022 | 35.00 | 35.31 | 34.86 | 35.14 | 35.14 | 2,643,400 |
29 Dec 2022 | 34.96 | 35.24 | 34.93 | 35.13 | 35.13 | 2,395,100 |
28 Dec 2022 | 35.21 | 35.33 | 34.76 | 34.78 | 34.78 | 3,174,000 |
27 Dec 2022 | 35.24 | 35.26 | 35.03 | 35.07 | 35.07 | 2,503,100 |
23 Dec 2022 | 35.26 | 35.36 | 35.01 | 35.22 | 35.22 | 3,348,200 |
22 Dec 2022 | 35.19 | 35.37 | 35.06 | 35.31 | 35.31 | 3,333,900 |
21 Dec 2022 | 35.21 | 35.85 | 35.15 | 35.30 | 35.30 | 5,608,300 |
20 Dec 2022 | 34.82 | 35.15 | 34.82 | 34.99 | 34.99 | 3,714,100 |
19 Dec 2022 | 35.02 | 35.14 | 34.73 | 34.87 | 34.87 | 3,149,700 |
16 Dec 2022 | 35.20 | 35.28 | 34.87 | 34.95 | 34.95 | 6,353,200 |
15 Dec 2022 | 36.05 | 36.15 | 35.59 | 35.63 | 35.63 | 3,707,800 |
14 Dec 2022 | 36.08 | 36.29 | 35.73 | 35.92 | 35.92 | 6,694,600 |
13 Dec 2022 | 36.53 | 36.77 | 35.93 | 36.15 | 36.15 | 7,205,900 |
12 Dec 2022 | 35.88 | 36.10 | 35.68 | 35.71 | 35.71 | 4,446,800 |
09 Dec 2022 | 36.38 | 36.50 | 35.94 | 35.97 | 35.97 | 4,533,000 |
08 Dec 2022 | 36.36 | 36.99 | 36.31 | 36.60 | 36.60 | 8,568,300 |
07 Dec 2022 | 37.55 | 37.64 | 36.78 | 36.88 | 36.88 | 14,161,500 |
06 Dec 2022 | 34.74 | 39.74 | 34.24 | 37.92 | 37.92 | 30,761,000 |
05 Dec 2022 | 35.04 | 35.49 | 35.03 | 35.16 | 35.16 | 5,319,100 |
02 Dec 2022 | 34.93 | 35.47 | 34.91 | 35.35 | 35.35 | 4,894,100 |
01 Dec 2022 | 34.80 | 35.23 | 34.76 | 35.03 | 35.03 | 3,865,900 |
30 Nov 2022 | 34.39 | 34.59 | 33.89 | 34.59 | 34.59 | 4,092,000 |
29 Nov 2022 | 34.31 | 34.62 | 34.19 | 34.36 | 34.36 | 4,067,400 |
28 Nov 2022 | 33.77 | 34.05 | 33.71 | 33.76 | 33.76 | 7,149,300 |
25 Nov 2022 | 33.80 | 34.05 | 33.77 | 33.99 | 33.99 | 1,645,000 |
23 Nov 2022 | 33.67 | 33.87 | 33.45 | 33.69 | 33.69 | 3,453,700 |
22 Nov 2022 | 33.62 | 33.86 | 33.57 | 33.85 | 33.85 | 3,355,300 |
21 Nov 2022 | 33.56 | 33.58 | 33.17 | 33.44 | 33.44 | 4,001,000 |
18 Nov 2022 | 32.75 | 33.03 | 32.70 | 32.89 | 32.89 | 4,007,600 |
17 Nov 2022 | 32.24 | 32.63 | 32.15 | 32.59 | 32.59 | 3,529,000 |
17 Nov 2022 | 0.317 Dividend | |||||
16 Nov 2022 | 33.16 | 33.25 | 32.77 | 32.91 | 32.59 | 5,308,800 |
15 Nov 2022 | 32.64 | 32.71 | 32.07 | 32.29 | 31.98 | 5,492,700 |
14 Nov 2022 | 32.48 | 32.94 | 32.43 | 32.54 | 32.23 | 7,709,700 |
11 Nov 2022 | 31.81 | 31.90 | 31.22 | 31.58 | 31.28 | 13,085,500 |
10 Nov 2022 | 33.26 | 33.50 | 32.93 | 33.47 | 33.15 | 4,680,900 |
09 Nov 2022 | 32.24 | 32.65 | 32.20 | 32.42 | 32.11 | 5,991,700 |
08 Nov 2022 | 32.11 | 32.49 | 32.00 | 32.22 | 31.91 | 6,438,700 |
07 Nov 2022 | 31.97 | 32.20 | 31.67 | 31.94 | 31.63 | 8,028,400 |
04 Nov 2022 | 33.25 | 33.26 | 32.70 | 32.99 | 32.67 | 5,385,900 |
03 Nov 2022 | 32.67 | 32.98 | 32.52 | 32.84 | 32.52 | 5,478,800 |
02 Nov 2022 | 34.10 | 34.10 | 33.09 | 33.12 | 32.80 | 7,005,900 |
01 Nov 2022 | 33.74 | 33.87 | 33.34 | 33.46 | 33.14 | 7,927,900 |
31 Oct 2022 | 33.14 | 33.47 | 33.07 | 33.17 | 32.85 | 8,704,100 |
28 Oct 2022 | 33.01 | 33.44 | 32.91 | 33.27 | 32.95 | 7,602,300 |
27 Oct 2022 | 32.65 | 32.81 | 32.53 | 32.72 | 32.40 | 6,020,300 |
26 Oct 2022 | 32.42 | 32.89 | 32.41 | 32.69 | 32.38 | 6,537,700 |
25 Oct 2022 | 31.94 | 32.31 | 31.93 | 32.24 | 31.93 | 3,578,100 |
24 Oct 2022 | 31.64 | 32.01 | 31.58 | 31.76 | 31.45 | 5,601,500 |
21 Oct 2022 | 31.19 | 32.03 | 31.10 | 31.87 | 31.56 | 7,179,500 |
20 Oct 2022 | 31.18 | 31.38 | 30.93 | 31.06 | 30.76 | 4,433,500 |
19 Oct 2022 | 31.55 | 31.62 | 31.10 | 31.31 | 31.01 | 6,404,400 |
18 Oct 2022 | 31.28 | 31.35 | 31.06 | 31.25 | 30.95 | 4,094,500 |
17 Oct 2022 | 31.37 | 31.58 | 31.21 | 31.30 | 31.00 | 5,061,700 |
14 Oct 2022 | 30.83 | 31.04 | 30.60 | 30.71 | 30.41 | 5,553,200 |
13 Oct 2022 | 29.98 | 30.86 | 29.76 | 30.65 | 30.35 | 6,199,500 |
12 Oct 2022 | 30.43 | 30.64 | 30.32 | 30.37 | 30.08 | 6,058,300 |
11 Oct 2022 | 30.44 | 31.07 | 30.34 | 30.43 | 30.14 | 5,941,800 |
10 Oct 2022 | 30.10 | 30.29 | 30.02 | 30.19 | 29.90 | 4,554,500 |
07 Oct 2022 | 30.19 | 30.42 | 30.04 | 30.11 | 29.82 | 5,487,200 |
06 Oct 2022 | 30.03 | 30.19 | 29.84 | 30.00 | 29.71 | 6,232,000 |
05 Oct 2022 | 30.21 | 30.59 | 30.17 | 30.41 | 30.12 | 5,803,800 |
04 Oct 2022 | 30.73 | 31.01 | 30.57 | 30.71 | 30.41 | 7,889,200 |
03 Oct 2022 | 29.90 | 30.41 | 29.76 | 30.25 | 29.96 | 6,139,600 |
30 Sept 2022 | 29.46 | 29.70 | 29.38 | 29.43 | 29.15 | 6,652,400 |
29 Sept 2022 | 29.42 | 29.58 | 29.07 | 29.36 | 29.08 | 7,719,000 |
28 Sept 2022 | 28.98 | 29.60 | 28.78 | 29.46 | 29.18 | 8,868,400 |
27 Sept 2022 | 29.20 | 29.38 | 28.60 | 28.66 | 28.38 | 6,661,800 |
26 Sept 2022 | 29.06 | 29.27 | 28.47 | 28.82 | 28.54 | 12,328,900 |
23 Sept 2022 | 29.45 | 29.63 | 29.09 | 29.36 | 29.08 | 9,076,300 |
22 Sept 2022 | 29.56 | 30.16 | 29.54 | 30.01 | 29.72 | 7,544,500 |
21 Sept 2022 | 30.34 | 30.36 | 29.73 | 29.77 | 29.48 | 6,286,700 |
20 Sept 2022 | 30.56 | 30.62 | 30.26 | 30.49 | 30.20 | 5,313,900 |
19 Sept 2022 | 30.66 | 30.86 | 30.53 | 30.78 | 30.48 | 5,832,800 |
16 Sept 2022 | 30.76 | 30.97 | 30.49 | 30.83 | 30.53 | 9,666,000 |
15 Sept 2022 | 31.10 | 31.39 | 30.95 | 31.02 | 30.72 | 7,691,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |