Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 42.91 | 44.24 | 42.71 | 44.04 | 44.04 | 800,817 |
30 Jan 2023 | 43.08 | 43.94 | 42.65 | 42.86 | 42.86 | 589,700 |
27 Jan 2023 | 43.29 | 43.78 | 42.90 | 43.62 | 43.62 | 657,300 |
26 Jan 2023 | 42.60 | 43.52 | 42.31 | 43.47 | 43.47 | 1,164,800 |
25 Jan 2023 | 41.39 | 42.28 | 40.73 | 42.24 | 42.24 | 650,600 |
24 Jan 2023 | 41.50 | 42.36 | 41.20 | 41.85 | 41.85 | 895,900 |
23 Jan 2023 | 40.86 | 41.61 | 40.04 | 41.57 | 41.57 | 973,700 |
20 Jan 2023 | 39.00 | 40.75 | 38.58 | 40.72 | 40.72 | 962,000 |
19 Jan 2023 | 37.95 | 38.92 | 37.52 | 38.64 | 38.64 | 801,600 |
18 Jan 2023 | 38.00 | 38.63 | 37.54 | 38.33 | 38.33 | 1,238,000 |
17 Jan 2023 | 36.00 | 37.57 | 36.00 | 37.41 | 37.41 | 1,031,900 |
13 Jan 2023 | 35.78 | 36.34 | 35.57 | 35.95 | 35.95 | 922,400 |
12 Jan 2023 | 36.46 | 36.73 | 35.61 | 36.41 | 36.41 | 751,600 |
11 Jan 2023 | 36.18 | 36.56 | 36.04 | 36.08 | 36.08 | 1,404,200 |
10 Jan 2023 | 35.32 | 36.20 | 34.85 | 36.10 | 36.10 | 1,132,400 |
09 Jan 2023 | 36.12 | 36.34 | 34.99 | 35.00 | 35.00 | 1,257,000 |
06 Jan 2023 | 35.96 | 36.75 | 35.44 | 35.52 | 35.52 | 6,292,700 |
05 Jan 2023 | 35.00 | 36.48 | 35.00 | 35.43 | 35.43 | 921,700 |
04 Jan 2023 | 35.15 | 35.69 | 34.94 | 35.17 | 35.17 | 810,900 |
03 Jan 2023 | 35.29 | 35.93 | 34.32 | 34.63 | 34.63 | 923,800 |
30 Dec 2022 | 35.29 | 35.74 | 34.65 | 34.79 | 34.79 | 453,600 |
29 Dec 2022 | 34.40 | 35.76 | 34.12 | 35.75 | 35.75 | 435,400 |
28 Dec 2022 | 34.56 | 34.66 | 33.94 | 34.01 | 34.01 | 430,300 |
27 Dec 2022 | 35.02 | 35.36 | 34.40 | 34.55 | 34.55 | 351,100 |
23 Dec 2022 | 34.81 | 35.21 | 34.46 | 35.02 | 35.02 | 419,400 |
22 Dec 2022 | 34.83 | 34.86 | 34.03 | 34.81 | 34.81 | 503,400 |
21 Dec 2022 | 34.91 | 35.92 | 34.90 | 35.45 | 35.45 | 588,400 |
20 Dec 2022 | 34.18 | 34.93 | 33.97 | 34.52 | 34.52 | 729,000 |
19 Dec 2022 | 33.87 | 34.26 | 33.62 | 34.08 | 34.08 | 641,800 |
16 Dec 2022 | 33.68 | 34.13 | 32.93 | 33.88 | 33.88 | 1,817,600 |
15 Dec 2022 | 35.62 | 35.90 | 34.20 | 34.27 | 34.27 | 895,900 |
14 Dec 2022 | 36.38 | 37.50 | 35.76 | 36.14 | 36.14 | 664,600 |
13 Dec 2022 | 37.37 | 37.82 | 36.25 | 36.68 | 36.68 | 1,628,800 |
12 Dec 2022 | 35.84 | 37.16 | 35.59 | 36.80 | 36.80 | 864,000 |
09 Dec 2022 | 35.47 | 36.29 | 35.44 | 35.98 | 35.98 | 570,900 |
08 Dec 2022 | 35.56 | 36.50 | 35.37 | 35.95 | 35.95 | 665,500 |
07 Dec 2022 | 35.09 | 36.37 | 34.93 | 35.60 | 35.60 | 625,500 |
06 Dec 2022 | 35.06 | 35.60 | 34.79 | 35.53 | 35.53 | 522,200 |
05 Dec 2022 | 36.45 | 36.79 | 35.13 | 35.27 | 35.27 | 637,900 |
02 Dec 2022 | 36.67 | 36.90 | 36.19 | 36.72 | 36.72 | 452,400 |
01 Dec 2022 | 36.60 | 37.45 | 35.80 | 37.03 | 37.03 | 1,069,100 |
30 Nov 2022 | 37.60 | 37.75 | 36.57 | 37.35 | 37.35 | 1,360,700 |
30 Nov 2022 | 0.55 Dividend | |||||
29 Nov 2022 | 37.40 | 38.19 | 37.38 | 37.98 | 37.43 | 759,000 |
28 Nov 2022 | 37.60 | 38.51 | 37.10 | 37.30 | 36.76 | 959,500 |
25 Nov 2022 | 37.67 | 38.12 | 37.53 | 37.84 | 37.29 | 170,700 |
23 Nov 2022 | 37.72 | 38.14 | 37.44 | 37.74 | 37.19 | 390,500 |
22 Nov 2022 | 37.52 | 38.20 | 37.01 | 38.01 | 37.46 | 852,600 |
21 Nov 2022 | 36.56 | 37.31 | 36.53 | 36.92 | 36.39 | 763,900 |
18 Nov 2022 | 36.59 | 36.87 | 35.91 | 36.71 | 36.18 | 886,400 |
17 Nov 2022 | 35.95 | 36.46 | 35.78 | 36.19 | 35.67 | 540,900 |
16 Nov 2022 | 37.68 | 37.89 | 36.53 | 36.78 | 36.25 | 805,700 |
15 Nov 2022 | 38.31 | 38.84 | 37.34 | 37.92 | 37.37 | 1,082,000 |
14 Nov 2022 | 37.01 | 37.71 | 36.25 | 37.39 | 36.85 | 1,181,400 |
11 Nov 2022 | 37.15 | 37.38 | 35.97 | 37.00 | 36.46 | 1,705,000 |
10 Nov 2022 | 36.15 | 38.00 | 35.27 | 36.59 | 36.06 | 2,710,400 |
09 Nov 2022 | 31.49 | 31.72 | 30.86 | 31.10 | 30.65 | 1,178,600 |
08 Nov 2022 | 33.68 | 33.77 | 30.99 | 31.66 | 31.20 | 1,404,000 |
07 Nov 2022 | 33.25 | 33.88 | 32.36 | 33.60 | 33.11 | 873,900 |
04 Nov 2022 | 32.31 | 33.22 | 32.00 | 33.19 | 32.71 | 1,071,100 |
03 Nov 2022 | 33.75 | 33.81 | 31.27 | 31.72 | 31.26 | 1,259,300 |
02 Nov 2022 | 36.77 | 36.82 | 34.64 | 34.81 | 34.31 | 1,938,800 |
01 Nov 2022 | 38.78 | 38.88 | 37.46 | 37.70 | 37.15 | 675,400 |
31 Oct 2022 | 37.82 | 38.47 | 37.23 | 38.36 | 37.80 | 762,300 |
28 Oct 2022 | 36.91 | 38.09 | 36.57 | 38.04 | 37.49 | 697,200 |
27 Oct 2022 | 36.51 | 37.41 | 36.47 | 36.83 | 36.30 | 711,200 |
26 Oct 2022 | 36.17 | 36.69 | 35.98 | 36.24 | 35.72 | 1,035,600 |
25 Oct 2022 | 34.50 | 36.26 | 34.50 | 36.00 | 35.48 | 942,900 |
24 Oct 2022 | 33.86 | 34.82 | 33.69 | 34.48 | 33.98 | 602,800 |
21 Oct 2022 | 31.98 | 33.81 | 31.72 | 33.64 | 33.15 | 659,200 |
20 Oct 2022 | 32.16 | 33.00 | 31.72 | 31.97 | 31.51 | 568,900 |
19 Oct 2022 | 32.46 | 32.86 | 32.05 | 32.15 | 31.68 | 581,100 |
18 Oct 2022 | 32.86 | 33.24 | 32.31 | 32.78 | 32.31 | 798,700 |
17 Oct 2022 | 31.48 | 32.22 | 31.38 | 31.97 | 31.51 | 716,100 |
14 Oct 2022 | 32.04 | 32.48 | 30.74 | 30.91 | 30.46 | 747,200 |
13 Oct 2022 | 29.57 | 31.94 | 29.00 | 31.62 | 31.16 | 750,100 |
12 Oct 2022 | 30.09 | 30.58 | 29.28 | 30.25 | 29.81 | 743,100 |
11 Oct 2022 | 30.09 | 31.17 | 29.81 | 30.49 | 30.05 | 757,300 |
10 Oct 2022 | 30.90 | 31.40 | 30.48 | 30.50 | 30.06 | 486,200 |
07 Oct 2022 | 30.58 | 30.94 | 29.79 | 30.60 | 30.16 | 779,600 |
06 Oct 2022 | 30.75 | 31.76 | 30.60 | 31.29 | 30.84 | 946,600 |
05 Oct 2022 | 31.10 | 31.73 | 30.67 | 31.23 | 30.78 | 1,108,800 |
04 Oct 2022 | 30.04 | 31.78 | 30.04 | 31.78 | 31.32 | 968,000 |
03 Oct 2022 | 28.36 | 29.55 | 27.70 | 29.41 | 28.98 | 912,600 |
30 Sept 2022 | 28.40 | 28.73 | 27.75 | 27.75 | 27.35 | 881,800 |
29 Sept 2022 | 28.30 | 28.36 | 27.50 | 28.26 | 27.85 | 695,600 |
28 Sept 2022 | 28.19 | 29.42 | 27.97 | 28.95 | 28.53 | 833,600 |
27 Sept 2022 | 29.06 | 29.46 | 27.95 | 28.15 | 27.74 | 1,066,100 |
26 Sept 2022 | 28.69 | 29.70 | 28.49 | 28.64 | 28.23 | 532,800 |
23 Sept 2022 | 29.74 | 29.77 | 28.49 | 29.15 | 28.73 | 1,168,000 |
22 Sept 2022 | 31.31 | 31.32 | 30.07 | 30.34 | 29.90 | 552,100 |
21 Sept 2022 | 31.67 | 32.58 | 31.11 | 31.18 | 30.73 | 919,300 |
20 Sept 2022 | 31.61 | 32.06 | 31.11 | 31.63 | 31.17 | 673,300 |
19 Sept 2022 | 31.47 | 32.63 | 31.47 | 32.03 | 31.57 | 884,800 |
16 Sept 2022 | 31.77 | 32.10 | 31.14 | 32.06 | 31.60 | 2,952,000 |
15 Sept 2022 | 32.24 | 33.45 | 32.06 | 32.41 | 31.94 | 938,200 |
14 Sept 2022 | 32.30 | 32.72 | 31.77 | 32.24 | 31.77 | 1,003,400 |
13 Sept 2022 | 32.90 | 33.50 | 32.26 | 32.39 | 31.92 | 814,000 |
12 Sept 2022 | 33.36 | 34.06 | 33.36 | 33.86 | 33.37 | 886,600 |
09 Sept 2022 | 32.30 | 33.20 | 32.02 | 33.03 | 32.55 | 797,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |