Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 36.30 | 36.54 | 36.17 | 36.51 | 36.51 | 1,723,097 |
03 Feb 2023 | 36.30 | 36.54 | 36.17 | 36.51 | 36.51 | 1,738,297 |
02 Feb 2023 | 36.23 | 36.56 | 36.12 | 36.26 | 36.26 | 1,728,832 |
01 Feb 2023 | 36.29 | 36.33 | 35.69 | 36.11 | 36.11 | 2,079,466 |
31 Jan 2023 | 35.25 | 36.08 | 35.21 | 36.08 | 36.08 | 3,322,694 |
30 Jan 2023 | 35.18 | 35.24 | 34.63 | 34.77 | 34.77 | 1,560,549 |
27 Jan 2023 | 34.90 | 35.28 | 34.84 | 35.15 | 35.15 | 1,573,866 |
25 Jan 2023 | 34.85 | 34.93 | 34.59 | 34.74 | 34.74 | 1,473,316 |
24 Jan 2023 | 34.88 | 35.00 | 34.47 | 34.79 | 34.79 | 1,339,323 |
23 Jan 2023 | 34.81 | 34.92 | 34.51 | 34.82 | 34.82 | 1,407,524 |
20 Jan 2023 | 34.90 | 34.98 | 34.44 | 34.75 | 34.75 | 2,352,699 |
19 Jan 2023 | 34.86 | 35.06 | 34.49 | 34.93 | 34.93 | 1,682,472 |
18 Jan 2023 | 34.85 | 34.97 | 34.67 | 34.80 | 34.80 | 1,374,721 |
17 Jan 2023 | 33.94 | 34.84 | 33.94 | 34.76 | 34.76 | 2,692,790 |
16 Jan 2023 | 33.85 | 34.05 | 33.67 | 33.93 | 33.93 | 1,654,920 |
13 Jan 2023 | 34.23 | 34.27 | 33.81 | 33.84 | 33.84 | 1,479,208 |
12 Jan 2023 | 34.09 | 34.29 | 34.01 | 34.23 | 34.23 | 1,613,352 |
11 Jan 2023 | 33.75 | 34.05 | 33.62 | 33.95 | 33.95 | 1,310,174 |
10 Jan 2023 | 33.59 | 33.81 | 33.40 | 33.63 | 33.63 | 1,002,320 |
09 Jan 2023 | 33.50 | 33.73 | 33.42 | 33.70 | 33.70 | 1,024,964 |
06 Jan 2023 | 33.13 | 33.34 | 33.08 | 33.22 | 33.22 | 926,235 |
05 Jan 2023 | 33.25 | 33.36 | 33.06 | 33.24 | 33.24 | 1,389,352 |
04 Jan 2023 | 33.44 | 33.47 | 33.10 | 33.19 | 33.19 | 1,634,732 |
03 Jan 2023 | 33.61 | 33.64 | 33.05 | 33.09 | 33.09 | 1,134,546 |
30 Dec 2022 | 33.63 | 33.89 | 33.54 | 33.56 | 33.56 | 1,225,904 |
29 Dec 2022 | 34.09 | 34.09 | 33.51 | 33.63 | 33.63 | 1,188,375 |
28 Dec 2022 | 34.06 | 34.24 | 33.91 | 34.04 | 34.04 | 958,128 |
23 Dec 2022 | 34.32 | 34.32 | 33.96 | 34.06 | 34.06 | 939,114 |
22 Dec 2022 | 34.03 | 34.46 | 33.91 | 34.42 | 34.42 | 1,422,729 |
21 Dec 2022 | 34.27 | 34.50 | 34.10 | 34.23 | 34.23 | 1,862,702 |
20 Dec 2022 | 34.46 | 34.47 | 33.77 | 34.15 | 34.15 | 1,513,906 |
19 Dec 2022 | 34.57 | 34.85 | 34.41 | 34.41 | 34.41 | 1,385,621 |
16 Dec 2022 | 34.10 | 34.60 | 33.92 | 34.31 | 34.31 | 5,366,421 |
15 Dec 2022 | 34.13 | 34.72 | 34.13 | 34.33 | 34.33 | 2,589,439 |
14 Dec 2022 | 34.20 | 34.50 | 34.01 | 34.29 | 34.29 | 1,996,592 |
13 Dec 2022 | 34.15 | 34.17 | 33.85 | 34.08 | 34.08 | 1,488,667 |
12 Dec 2022 | 34.28 | 34.35 | 33.95 | 34.00 | 34.00 | 1,503,816 |
09 Dec 2022 | 34.33 | 34.45 | 34.04 | 34.45 | 34.45 | 1,620,117 |
08 Dec 2022 | 34.10 | 34.56 | 34.10 | 34.31 | 34.31 | 1,423,385 |
07 Dec 2022 | 34.36 | 34.65 | 34.13 | 34.17 | 34.17 | 2,480,143 |
06 Dec 2022 | 34.76 | 34.92 | 34.30 | 34.77 | 34.77 | 1,469,611 |
05 Dec 2022 | 34.18 | 34.78 | 34.03 | 34.67 | 34.67 | 1,300,884 |
02 Dec 2022 | 34.72 | 34.86 | 34.45 | 34.45 | 34.45 | 1,662,199 |
01 Dec 2022 | 34.90 | 35.00 | 34.45 | 34.60 | 34.60 | 1,666,500 |
30 Nov 2022 | 34.68 | 34.81 | 34.46 | 34.47 | 34.47 | 5,319,528 |
29 Nov 2022 | 35.25 | 35.25 | 34.93 | 34.99 | 34.99 | 1,350,901 |
28 Nov 2022 | 35.11 | 35.27 | 34.99 | 34.99 | 34.99 | 1,207,562 |
25 Nov 2022 | 35.08 | 35.22 | 34.94 | 35.08 | 35.08 | 1,116,655 |
24 Nov 2022 | 35.00 | 35.18 | 34.85 | 34.86 | 34.86 | 1,471,327 |
23 Nov 2022 | 35.00 | 35.10 | 34.91 | 35.05 | 35.05 | 1,198,804 |
22 Nov 2022 | 35.10 | 35.24 | 34.83 | 34.86 | 34.86 | 1,460,440 |
21 Nov 2022 | 34.85 | 35.09 | 34.77 | 35.00 | 35.00 | 1,784,448 |
18 Nov 2022 | 34.45 | 34.82 | 34.44 | 34.66 | 34.66 | 2,252,407 |
17 Nov 2022 | 34.12 | 34.49 | 33.93 | 34.43 | 34.43 | 2,853,126 |
16 Nov 2022 | 33.74 | 33.92 | 33.62 | 33.72 | 33.72 | 1,533,150 |
15 Nov 2022 | 34.10 | 34.14 | 33.59 | 33.78 | 33.78 | 2,235,484 |
14 Nov 2022 | 34.13 | 34.19 | 33.64 | 33.80 | 33.80 | 2,547,838 |
11 Nov 2022 | 34.37 | 34.59 | 33.88 | 34.29 | 34.29 | 3,460,157 |
10 Nov 2022 | 33.31 | 33.83 | 33.23 | 33.75 | 33.75 | 2,964,385 |
09 Nov 2022 | 33.50 | 33.70 | 33.13 | 33.20 | 33.20 | 2,763,464 |
08 Nov 2022 | 32.90 | 33.47 | 32.77 | 33.31 | 33.31 | 2,352,775 |
07 Nov 2022 | 32.60 | 32.93 | 32.48 | 32.81 | 32.81 | 1,952,858 |
04 Nov 2022 | 32.21 | 32.56 | 32.01 | 32.56 | 32.56 | 2,947,353 |
03 Nov 2022 | 32.12 | 32.35 | 31.67 | 32.05 | 32.05 | 4,067,086 |
02 Nov 2022 | 33.42 | 33.54 | 33.13 | 33.21 | 33.21 | 1,836,091 |
01 Nov 2022 | 33.00 | 33.47 | 32.87 | 33.47 | 33.47 | 2,053,133 |
31 Oct 2022 | 33.20 | 33.37 | 32.87 | 33.02 | 33.02 | 1,784,207 |
28 Oct 2022 | 32.44 | 32.83 | 32.38 | 32.78 | 32.78 | 1,331,789 |
27 Oct 2022 | 32.52 | 32.77 | 32.35 | 32.56 | 32.56 | 1,788,703 |
26 Oct 2022 | 33.37 | 33.38 | 32.19 | 32.33 | 32.33 | 3,014,220 |
25 Oct 2022 | 33.72 | 33.84 | 33.36 | 33.38 | 33.38 | 1,704,765 |
24 Oct 2022 | 33.21 | 33.44 | 33.14 | 33.32 | 33.32 | 1,431,913 |
21 Oct 2022 | 33.13 | 33.28 | 32.93 | 32.93 | 32.93 | 2,975,071 |
20 Oct 2022 | 33.18 | 33.71 | 33.15 | 33.38 | 33.38 | 2,694,200 |
19 Oct 2022 | 33.70 | 33.77 | 33.45 | 33.45 | 33.45 | 1,319,066 |
18 Oct 2022 | 33.29 | 33.58 | 33.24 | 33.36 | 33.36 | 1,570,492 |
17 Oct 2022 | 33.51 | 33.66 | 33.12 | 33.12 | 33.12 | 1,743,894 |
14 Oct 2022 | 33.28 | 33.96 | 33.27 | 33.76 | 33.76 | 1,976,304 |
13 Oct 2022 | 32.68 | 33.08 | 32.66 | 32.91 | 32.91 | 1,983,164 |
12 Oct 2022 | 33.06 | 33.25 | 32.91 | 32.94 | 32.94 | 2,280,746 |
11 Oct 2022 | 33.48 | 33.48 | 33.20 | 33.21 | 33.21 | 2,040,533 |
10 Oct 2022 | 33.13 | 33.44 | 33.02 | 33.27 | 33.27 | 1,599,156 |
07 Oct 2022 | 33.14 | 33.44 | 33.09 | 33.36 | 33.36 | 2,414,425 |
06 Oct 2022 | 33.35 | 33.62 | 33.18 | 33.47 | 33.47 | 2,089,354 |
05 Oct 2022 | 34.05 | 34.20 | 33.52 | 33.73 | 33.73 | 3,348,395 |
04 Oct 2022 | 33.76 | 34.17 | 33.67 | 33.99 | 33.99 | 1,605,867 |
03 Oct 2022 | 33.92 | 34.16 | 33.50 | 33.50 | 33.50 | 1,132,745 |
30 Sept 2022 | 34.35 | 34.45 | 33.74 | 33.95 | 33.95 | 3,269,716 |
29 Sept 2022 | 34.55 | 34.76 | 34.30 | 34.30 | 34.30 | 1,910,829 |
28 Sept 2022 | 34.21 | 34.55 | 34.21 | 34.46 | 34.46 | 2,260,678 |
27 Sept 2022 | 34.69 | 34.78 | 34.37 | 34.60 | 34.60 | 2,100,332 |
26 Sept 2022 | 33.61 | 34.85 | 33.61 | 34.70 | 34.70 | 2,359,945 |
23 Sept 2022 | 34.29 | 34.39 | 33.76 | 33.89 | 33.89 | 2,137,699 |
21 Sept 2022 | 34.67 | 34.83 | 34.42 | 34.48 | 34.48 | 1,650,181 |
20 Sept 2022 | 34.74 | 34.95 | 34.54 | 34.87 | 34.87 | 1,549,655 |
19 Sept 2022 | 34.60 | 34.80 | 34.57 | 34.67 | 34.67 | 1,390,236 |
16 Sept 2022 | 34.86 | 34.99 | 34.55 | 34.60 | 34.60 | 5,512,868 |
15 Sept 2022 | 35.33 | 35.43 | 34.89 | 35.00 | 35.00 | 2,643,460 |
14 Sept 2022 | 35.36 | 35.45 | 34.97 | 35.23 | 35.23 | 2,324,830 |
13 Sept 2022 | 36.05 | 36.11 | 35.79 | 35.95 | 35.95 | 1,892,619 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |