Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 36.05 | 36.05 | 35.62 | 35.71 | 35.71 | 13,200 |
03 Feb 2023 | 35.87 | 36.38 | 35.84 | 35.94 | 35.94 | 18,200 |
02 Feb 2023 | 36.24 | 36.36 | 35.52 | 36.07 | 36.07 | 21,600 |
01 Feb 2023 | 35.60 | 35.84 | 35.10 | 35.81 | 35.81 | 6,300 |
31 Jan 2023 | 35.42 | 35.47 | 35.20 | 35.45 | 35.45 | 14,300 |
30 Jan 2023 | 34.51 | 35.37 | 34.51 | 35.24 | 35.24 | 28,800 |
27 Jan 2023 | 35.22 | 35.50 | 35.22 | 35.45 | 35.45 | 12,600 |
26 Jan 2023 | 35.30 | 35.31 | 35.03 | 35.19 | 35.19 | 9,600 |
25 Jan 2023 | 34.84 | 35.13 | 34.71 | 35.09 | 35.09 | 11,700 |
24 Jan 2023 | 35.11 | 35.23 | 34.89 | 34.91 | 34.91 | 9,900 |
23 Jan 2023 | 34.63 | 35.33 | 34.63 | 35.10 | 35.10 | 17,000 |
20 Jan 2023 | 34.35 | 34.83 | 34.25 | 34.70 | 34.70 | 18,300 |
19 Jan 2023 | 34.62 | 34.72 | 34.10 | 34.28 | 34.28 | 42,700 |
18 Jan 2023 | 35.43 | 35.46 | 34.90 | 34.90 | 34.90 | 12,400 |
17 Jan 2023 | 35.42 | 35.73 | 35.26 | 35.39 | 35.39 | 19,300 |
13 Jan 2023 | 35.08 | 35.57 | 34.64 | 35.33 | 35.33 | 26,500 |
12 Jan 2023 | 35.13 | 35.47 | 35.05 | 35.22 | 35.22 | 18,900 |
11 Jan 2023 | 34.75 | 35.10 | 34.51 | 34.92 | 34.92 | 27,400 |
10 Jan 2023 | 34.04 | 34.76 | 33.98 | 34.41 | 34.41 | 24,300 |
09 Jan 2023 | 34.39 | 34.57 | 34.21 | 34.25 | 34.25 | 20,200 |
06 Jan 2023 | 33.81 | 34.26 | 33.79 | 34.20 | 34.20 | 16,100 |
05 Jan 2023 | 33.57 | 33.84 | 33.46 | 33.64 | 33.64 | 16,400 |
04 Jan 2023 | 33.53 | 34.22 | 33.53 | 33.78 | 33.78 | 9,800 |
03 Jan 2023 | 33.50 | 33.68 | 33.49 | 33.58 | 33.58 | 15,400 |
30 Dec 2022 | 33.43 | 33.45 | 33.10 | 33.39 | 33.39 | 33,400 |
29 Dec 2022 | 33.15 | 33.65 | 33.15 | 33.39 | 33.39 | 27,700 |
28 Dec 2022 | 33.68 | 33.79 | 33.01 | 33.04 | 33.04 | 19,300 |
27 Dec 2022 | 33.81 | 33.85 | 33.42 | 33.51 | 33.51 | 38,000 |
23 Dec 2022 | 33.51 | 33.73 | 33.49 | 33.70 | 33.70 | 51,300 |
22 Dec 2022 | 34.34 | 34.34 | 33.49 | 33.55 | 33.55 | 38,800 |
21 Dec 2022 | 33.86 | 34.09 | 33.83 | 34.03 | 34.03 | 18,800 |
20 Dec 2022 | 33.65 | 34.01 | 33.52 | 33.63 | 33.63 | 31,700 |
19 Dec 2022 | 33.49 | 34.07 | 33.49 | 33.67 | 33.67 | 32,400 |
16 Dec 2022 | 34.00 | 34.25 | 33.85 | 33.90 | 33.90 | 19,300 |
15 Dec 2022 | 34.08 | 34.52 | 33.99 | 34.10 | 34.10 | 22,000 |
14 Dec 2022 | 34.74 | 35.10 | 34.48 | 34.57 | 34.57 | 7,000 |
13 Dec 2022 | 34.85 | 35.37 | 34.66 | 34.89 | 34.89 | 15,800 |
12 Dec 2022 | 34.51 | 34.74 | 34.42 | 34.66 | 34.66 | 13,900 |
09 Dec 2022 | 34.00 | 34.80 | 34.00 | 34.45 | 34.45 | 15,800 |
08 Dec 2022 | 34.99 | 35.18 | 34.63 | 34.87 | 34.87 | 17,000 |
07 Dec 2022 | 34.94 | 35.26 | 34.43 | 34.43 | 34.43 | 21,900 |
06 Dec 2022 | 35.37 | 35.37 | 34.76 | 34.97 | 34.97 | 14,700 |
05 Dec 2022 | 35.27 | 35.55 | 34.93 | 35.13 | 35.13 | 15,700 |
02 Dec 2022 | 35.50 | 35.79 | 35.45 | 35.77 | 35.77 | 15,600 |
01 Dec 2022 | 35.76 | 35.89 | 35.56 | 35.67 | 35.67 | 6,700 |
30 Nov 2022 | 35.20 | 35.76 | 35.05 | 35.76 | 35.76 | 28,900 |
29 Nov 2022 | 34.85 | 35.36 | 34.76 | 35.20 | 35.20 | 14,400 |
28 Nov 2022 | 35.32 | 35.45 | 34.84 | 34.98 | 34.98 | 20,400 |
25 Nov 2022 | 35.19 | 35.38 | 35.17 | 35.20 | 35.20 | 8,100 |
23 Nov 2022 | 34.80 | 35.51 | 34.80 | 35.21 | 35.21 | 10,200 |
22 Nov 2022 | 34.59 | 35.20 | 34.52 | 35.13 | 35.13 | 22,300 |
21 Nov 2022 | 34.27 | 34.43 | 34.05 | 34.22 | 34.22 | 18,900 |
18 Nov 2022 | 34.00 | 34.38 | 34.00 | 34.32 | 34.32 | 16,700 |
17 Nov 2022 | 34.00 | 34.12 | 33.90 | 33.90 | 33.90 | 19,200 |
16 Nov 2022 | 34.65 | 34.65 | 34.10 | 34.15 | 34.15 | 21,700 |
15 Nov 2022 | 34.52 | 35.49 | 34.36 | 34.61 | 34.61 | 26,200 |
14 Nov 2022 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | 22,200 |
11 Nov 2022 | 34.85 | 35.35 | 34.85 | 35.06 | 35.06 | 13,900 |
10 Nov 2022 | 35.56 | 35.56 | 34.23 | 34.74 | 34.74 | 38,100 |
10 Nov 2022 | 2.25 Dividend | |||||
09 Nov 2022 | 35.87 | 36.78 | 35.86 | 36.00 | 33.75 | 21,600 |
08 Nov 2022 | 35.97 | 36.77 | 35.97 | 36.26 | 33.99 | 13,100 |
07 Nov 2022 | 36.05 | 36.05 | 35.41 | 35.74 | 33.51 | 13,300 |
04 Nov 2022 | 35.20 | 35.59 | 34.92 | 35.24 | 33.04 | 20,900 |
03 Nov 2022 | 35.03 | 35.49 | 34.27 | 34.68 | 32.51 | 78,200 |
02 Nov 2022 | 36.74 | 36.74 | 35.00 | 35.11 | 32.92 | 102,300 |
01 Nov 2022 | 36.61 | 37.17 | 36.17 | 36.56 | 34.28 | 17,100 |
31 Oct 2022 | 36.62 | 36.98 | 36.56 | 36.87 | 34.57 | 20,800 |
28 Oct 2022 | 36.60 | 37.00 | 36.24 | 36.74 | 34.44 | 11,700 |
27 Oct 2022 | 35.96 | 36.41 | 35.96 | 36.38 | 34.11 | 7,700 |
26 Oct 2022 | 35.99 | 36.27 | 35.81 | 36.15 | 33.89 | 11,200 |
25 Oct 2022 | 35.74 | 36.28 | 35.74 | 36.02 | 33.77 | 5,100 |
24 Oct 2022 | 35.44 | 35.71 | 35.18 | 35.64 | 33.41 | 15,300 |
21 Oct 2022 | 35.00 | 35.74 | 34.81 | 35.27 | 33.07 | 13,900 |
20 Oct 2022 | 35.25 | 35.80 | 34.95 | 35.26 | 33.06 | 7,200 |
19 Oct 2022 | 35.11 | 35.25 | 34.71 | 35.00 | 32.81 | 6,200 |
18 Oct 2022 | 35.07 | 35.40 | 34.76 | 35.29 | 33.08 | 11,500 |
17 Oct 2022 | 34.88 | 35.03 | 34.65 | 34.66 | 32.49 | 2,800 |
14 Oct 2022 | 35.25 | 35.25 | 34.24 | 34.35 | 32.20 | 9,300 |
13 Oct 2022 | 34.38 | 35.25 | 34.17 | 35.25 | 33.05 | 11,600 |
12 Oct 2022 | 34.38 | 34.87 | 34.23 | 34.65 | 32.48 | 9,100 |
11 Oct 2022 | 34.29 | 34.84 | 34.29 | 34.51 | 32.35 | 11,800 |
10 Oct 2022 | 34.88 | 34.88 | 34.54 | 34.54 | 32.38 | 4,700 |
07 Oct 2022 | 34.82 | 35.15 | 34.80 | 34.85 | 32.67 | 11,300 |
06 Oct 2022 | 35.44 | 35.72 | 35.19 | 35.19 | 32.99 | 9,700 |
05 Oct 2022 | 35.56 | 35.85 | 35.35 | 35.60 | 33.38 | 7,900 |
04 Oct 2022 | 35.00 | 35.79 | 35.00 | 35.75 | 33.52 | 25,500 |
03 Oct 2022 | 33.88 | 34.93 | 33.88 | 34.54 | 32.38 | 19,000 |
30 Sept 2022 | 33.97 | 34.58 | 33.67 | 33.74 | 31.63 | 22,500 |
29 Sept 2022 | 34.13 | 34.27 | 33.62 | 33.98 | 31.86 | 32,900 |
28 Sept 2022 | 33.41 | 34.59 | 33.41 | 34.59 | 32.43 | 39,900 |
27 Sept 2022 | 33.50 | 34.03 | 33.13 | 33.50 | 31.41 | 28,100 |
26 Sept 2022 | 33.68 | 34.16 | 33.26 | 33.32 | 31.24 | 18,400 |
23 Sept 2022 | 34.00 | 34.13 | 33.52 | 33.79 | 31.68 | 28,200 |
22 Sept 2022 | 34.84 | 35.10 | 34.00 | 34.32 | 32.17 | 33,500 |
21 Sept 2022 | 35.17 | 35.67 | 34.76 | 34.77 | 32.60 | 19,400 |
20 Sept 2022 | 35.26 | 35.33 | 35.00 | 35.20 | 33.00 | 20,400 |
19 Sept 2022 | 35.40 | 35.60 | 35.05 | 35.54 | 33.32 | 27,400 |
16 Sept 2022 | 35.30 | 35.54 | 35.04 | 35.24 | 33.04 | 15,400 |
15 Sept 2022 | 36.11 | 36.25 | 35.44 | 35.76 | 33.52 | 7,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |