Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 36.81 | 36.92 | 36.49 | 36.56 | 36.56 | 2,701,296 |
31 Jan 2023 | 36.50 | 36.89 | 35.95 | 36.86 | 36.86 | 12,116,400 |
30 Jan 2023 | 37.04 | 37.14 | 36.51 | 36.53 | 36.53 | 5,196,100 |
27 Jan 2023 | 36.68 | 37.53 | 36.64 | 37.17 | 37.17 | 5,950,100 |
26 Jan 2023 | 36.48 | 36.56 | 35.99 | 36.50 | 36.50 | 4,267,900 |
25 Jan 2023 | 35.97 | 36.44 | 35.81 | 36.28 | 36.28 | 5,347,600 |
24 Jan 2023 | 36.06 | 36.16 | 35.63 | 35.90 | 35.90 | 6,016,600 |
23 Jan 2023 | 35.95 | 36.73 | 35.82 | 36.67 | 36.67 | 6,287,600 |
20 Jan 2023 | 35.65 | 35.94 | 35.13 | 35.88 | 35.88 | 5,596,000 |
19 Jan 2023 | 35.60 | 35.75 | 35.35 | 35.41 | 35.41 | 6,165,200 |
18 Jan 2023 | 36.43 | 36.44 | 35.42 | 35.61 | 35.61 | 7,128,400 |
17 Jan 2023 | 36.90 | 36.90 | 36.16 | 36.33 | 36.33 | 6,820,200 |
13 Jan 2023 | 36.58 | 36.83 | 36.12 | 36.78 | 36.78 | 4,177,200 |
12 Jan 2023 | 37.30 | 37.41 | 36.62 | 36.66 | 36.66 | 6,056,100 |
11 Jan 2023 | 37.20 | 37.29 | 36.76 | 37.12 | 37.12 | 6,098,700 |
10 Jan 2023 | 36.35 | 36.72 | 36.06 | 36.70 | 36.70 | 6,341,200 |
09 Jan 2023 | 36.73 | 37.11 | 36.30 | 36.35 | 36.35 | 9,435,000 |
06 Jan 2023 | 35.36 | 36.74 | 35.11 | 36.61 | 36.61 | 10,009,200 |
05 Jan 2023 | 35.91 | 36.18 | 34.30 | 35.19 | 35.19 | 19,328,200 |
04 Jan 2023 | 37.60 | 37.95 | 36.98 | 37.49 | 37.49 | 7,987,000 |
03 Jan 2023 | 37.85 | 37.85 | 36.88 | 37.19 | 37.19 | 7,377,200 |
30 Dec 2022 | 37.24 | 37.38 | 36.97 | 37.36 | 37.36 | 5,404,200 |
29 Dec 2022 | 37.66 | 37.97 | 37.36 | 37.47 | 37.47 | 5,251,500 |
28 Dec 2022 | 38.25 | 38.57 | 37.56 | 37.58 | 37.58 | 4,008,900 |
27 Dec 2022 | 38.62 | 38.68 | 38.11 | 38.31 | 38.31 | 3,940,100 |
23 Dec 2022 | 38.56 | 38.76 | 38.21 | 38.63 | 38.63 | 3,476,700 |
22 Dec 2022 | 38.39 | 38.46 | 37.57 | 38.44 | 38.44 | 5,997,000 |
21 Dec 2022 | 39.85 | 39.93 | 38.32 | 38.60 | 38.60 | 7,081,600 |
20 Dec 2022 | 39.39 | 39.83 | 39.20 | 39.53 | 39.53 | 4,716,900 |
19 Dec 2022 | 39.09 | 39.84 | 39.03 | 39.32 | 39.32 | 5,436,400 |
16 Dec 2022 | 39.16 | 39.46 | 38.55 | 39.05 | 39.05 | 10,867,100 |
15 Dec 2022 | 40.15 | 40.28 | 39.33 | 39.53 | 39.53 | 5,693,500 |
14 Dec 2022 | 41.04 | 41.32 | 40.37 | 40.63 | 40.63 | 4,575,300 |
13 Dec 2022 | 42.01 | 42.29 | 40.81 | 41.03 | 41.03 | 6,089,300 |
12 Dec 2022 | 40.60 | 41.06 | 40.24 | 41.06 | 41.06 | 6,156,800 |
09 Dec 2022 | 40.78 | 40.92 | 40.40 | 40.43 | 40.43 | 7,710,800 |
08 Dec 2022 | 40.64 | 40.97 | 40.40 | 40.90 | 40.90 | 3,587,900 |
07 Dec 2022 | 40.41 | 40.97 | 40.31 | 40.65 | 40.65 | 3,775,600 |
06 Dec 2022 | 41.28 | 41.40 | 40.41 | 40.59 | 40.59 | 4,326,300 |
05 Dec 2022 | 41.36 | 41.42 | 40.82 | 41.21 | 41.21 | 4,501,800 |
02 Dec 2022 | 40.99 | 41.63 | 40.85 | 41.48 | 41.48 | 4,857,600 |
01 Dec 2022 | 41.51 | 42.03 | 41.06 | 41.31 | 41.31 | 4,511,400 |
30 Nov 2022 | 41.31 | 41.74 | 40.52 | 41.50 | 41.50 | 7,591,800 |
29 Nov 2022 | 40.90 | 41.21 | 40.63 | 41.08 | 41.08 | 3,213,600 |
28 Nov 2022 | 41.43 | 41.66 | 40.64 | 40.81 | 40.81 | 4,687,900 |
25 Nov 2022 | 41.67 | 41.97 | 41.42 | 41.66 | 41.66 | 2,225,500 |
23 Nov 2022 | 41.60 | 41.94 | 41.50 | 41.76 | 41.76 | 3,889,500 |
22 Nov 2022 | 41.48 | 41.84 | 41.11 | 41.79 | 41.79 | 5,697,300 |
21 Nov 2022 | 39.83 | 40.66 | 39.61 | 40.59 | 40.59 | 5,107,800 |
18 Nov 2022 | 40.87 | 40.95 | 39.26 | 39.75 | 39.75 | 6,945,100 |
17 Nov 2022 | 39.76 | 40.37 | 39.60 | 40.13 | 40.13 | 5,910,300 |
16 Nov 2022 | 40.76 | 41.13 | 40.26 | 40.39 | 40.39 | 4,833,200 |
15 Nov 2022 | 41.00 | 41.58 | 40.25 | 40.65 | 40.65 | 6,767,500 |
14 Nov 2022 | 40.80 | 41.54 | 40.40 | 40.54 | 40.54 | 8,301,900 |
14 Nov 2022 | 0.48 Dividend | |||||
11 Nov 2022 | 40.39 | 41.57 | 39.40 | 41.26 | 40.78 | 13,101,300 |
10 Nov 2022 | 38.02 | 38.53 | 37.58 | 38.49 | 38.04 | 8,825,000 |
09 Nov 2022 | 38.08 | 38.14 | 36.85 | 36.89 | 36.46 | 6,830,500 |
08 Nov 2022 | 38.51 | 39.51 | 37.78 | 38.29 | 37.84 | 8,082,900 |
07 Nov 2022 | 37.77 | 39.13 | 37.70 | 38.59 | 38.14 | 12,631,400 |
04 Nov 2022 | 36.10 | 37.13 | 35.93 | 37.07 | 36.64 | 7,478,700 |
03 Nov 2022 | 35.56 | 35.94 | 35.14 | 35.74 | 35.32 | 5,609,800 |
02 Nov 2022 | 36.81 | 37.00 | 35.79 | 35.81 | 35.39 | 8,126,300 |
01 Nov 2022 | 36.66 | 36.70 | 36.07 | 36.26 | 35.84 | 5,473,100 |
31 Oct 2022 | 36.53 | 36.81 | 36.23 | 36.50 | 36.08 | 9,705,800 |
28 Oct 2022 | 35.70 | 36.64 | 35.57 | 36.58 | 36.15 | 6,883,500 |
27 Oct 2022 | 35.88 | 36.22 | 35.64 | 35.67 | 35.26 | 5,581,600 |
26 Oct 2022 | 35.81 | 36.13 | 35.45 | 35.51 | 35.10 | 5,739,600 |
25 Oct 2022 | 34.40 | 35.60 | 34.40 | 35.52 | 35.11 | 6,596,900 |
24 Oct 2022 | 34.40 | 34.75 | 34.07 | 34.69 | 34.29 | 7,655,600 |
21 Oct 2022 | 33.40 | 34.54 | 33.21 | 34.30 | 33.90 | 9,883,800 |
20 Oct 2022 | 33.50 | 34.03 | 33.32 | 33.36 | 32.97 | 6,223,600 |
19 Oct 2022 | 32.91 | 33.59 | 32.83 | 33.39 | 33.00 | 8,462,600 |
18 Oct 2022 | 33.46 | 33.88 | 32.70 | 33.10 | 32.71 | 10,005,500 |
17 Oct 2022 | 33.73 | 33.98 | 32.96 | 33.00 | 32.62 | 13,122,900 |
14 Oct 2022 | 33.70 | 34.24 | 33.20 | 33.24 | 32.85 | 10,479,800 |
13 Oct 2022 | 31.91 | 34.01 | 31.77 | 33.65 | 33.26 | 21,806,900 |
12 Oct 2022 | 32.65 | 32.88 | 31.88 | 31.94 | 31.57 | 9,555,900 |
11 Oct 2022 | 32.03 | 33.17 | 31.94 | 32.61 | 32.23 | 10,981,800 |
10 Oct 2022 | 30.87 | 32.16 | 30.83 | 31.84 | 31.47 | 10,560,000 |
07 Oct 2022 | 32.03 | 32.07 | 30.39 | 30.52 | 30.16 | 11,291,100 |
06 Oct 2022 | 33.10 | 33.26 | 32.18 | 32.25 | 31.87 | 5,417,600 |
05 Oct 2022 | 33.29 | 33.38 | 32.71 | 33.16 | 32.77 | 5,308,000 |
04 Oct 2022 | 32.61 | 33.40 | 32.60 | 33.39 | 33.00 | 6,426,700 |
03 Oct 2022 | 31.81 | 32.51 | 31.29 | 32.43 | 32.05 | 8,336,200 |
30 Sept 2022 | 31.66 | 31.79 | 31.35 | 31.40 | 31.03 | 8,035,300 |
29 Sept 2022 | 32.81 | 32.81 | 31.23 | 31.55 | 31.18 | 8,232,100 |
28 Sept 2022 | 32.60 | 33.30 | 32.27 | 33.20 | 32.81 | 6,680,100 |
27 Sept 2022 | 33.00 | 33.22 | 32.33 | 32.43 | 32.05 | 6,142,300 |
26 Sept 2022 | 32.58 | 33.01 | 32.44 | 32.69 | 32.31 | 5,483,400 |
23 Sept 2022 | 33.04 | 33.15 | 32.38 | 32.83 | 32.45 | 6,093,600 |
22 Sept 2022 | 33.42 | 33.53 | 32.92 | 33.32 | 32.93 | 4,933,900 |
21 Sept 2022 | 34.20 | 34.41 | 33.43 | 33.43 | 33.04 | 5,001,200 |
20 Sept 2022 | 33.95 | 34.10 | 33.53 | 33.99 | 33.59 | 5,080,000 |
19 Sept 2022 | 34.00 | 34.20 | 33.70 | 34.15 | 33.75 | 5,372,700 |
16 Sept 2022 | 34.09 | 34.69 | 33.86 | 34.27 | 33.87 | 10,565,800 |
15 Sept 2022 | 34.77 | 35.18 | 33.95 | 34.23 | 33.83 | 10,889,800 |
14 Sept 2022 | 34.90 | 34.99 | 34.51 | 34.77 | 34.37 | 6,422,700 |
13 Sept 2022 | 36.09 | 36.31 | 34.62 | 34.74 | 34.34 | 9,039,400 |
12 Sept 2022 | 36.63 | 37.20 | 36.35 | 36.63 | 36.20 | 9,084,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |