Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 39.80 | 40.00 | 38.76 | 39.08 | 39.08 | 763,907 |
03 Feb 2023 | 40.07 | 40.66 | 39.79 | 40.42 | 40.42 | 1,011,100 |
02 Feb 2023 | 41.00 | 43.44 | 40.20 | 40.85 | 40.85 | 1,927,900 |
01 Feb 2023 | 39.83 | 41.17 | 39.11 | 41.16 | 41.16 | 1,029,500 |
31 Jan 2023 | 40.13 | 40.53 | 39.57 | 40.08 | 40.08 | 894,400 |
30 Jan 2023 | 40.50 | 41.27 | 40.22 | 40.37 | 40.37 | 350,500 |
27 Jan 2023 | 40.61 | 41.51 | 40.51 | 40.89 | 40.89 | 443,300 |
26 Jan 2023 | 40.15 | 40.81 | 39.87 | 40.69 | 40.69 | 483,700 |
25 Jan 2023 | 39.06 | 40.10 | 38.94 | 39.91 | 39.91 | 581,500 |
24 Jan 2023 | 40.00 | 40.67 | 39.57 | 39.57 | 39.57 | 450,800 |
23 Jan 2023 | 39.99 | 40.49 | 39.64 | 40.13 | 40.13 | 394,300 |
20 Jan 2023 | 39.17 | 39.99 | 38.88 | 39.99 | 39.99 | 422,900 |
19 Jan 2023 | 38.41 | 38.94 | 38.29 | 38.88 | 38.88 | 512,300 |
18 Jan 2023 | 39.02 | 39.93 | 38.93 | 38.99 | 38.99 | 557,800 |
17 Jan 2023 | 38.76 | 39.58 | 38.76 | 39.00 | 39.00 | 770,600 |
13 Jan 2023 | 37.73 | 38.76 | 37.73 | 38.65 | 38.65 | 264,400 |
12 Jan 2023 | 38.54 | 38.54 | 37.43 | 38.09 | 38.09 | 528,100 |
11 Jan 2023 | 37.25 | 38.31 | 36.79 | 38.24 | 38.24 | 460,500 |
10 Jan 2023 | 36.56 | 37.59 | 36.37 | 37.21 | 37.21 | 482,200 |
09 Jan 2023 | 36.84 | 37.97 | 36.71 | 36.74 | 36.74 | 763,000 |
06 Jan 2023 | 36.14 | 36.79 | 35.95 | 36.57 | 36.57 | 535,000 |
05 Jan 2023 | 35.73 | 36.26 | 35.20 | 35.62 | 35.62 | 653,600 |
04 Jan 2023 | 35.22 | 36.05 | 35.09 | 35.89 | 35.89 | 916,700 |
03 Jan 2023 | 35.19 | 35.69 | 34.93 | 35.01 | 35.01 | 820,600 |
30 Dec 2022 | 34.88 | 34.88 | 34.10 | 34.67 | 34.67 | 422,300 |
29 Dec 2022 | 34.77 | 35.36 | 34.70 | 35.23 | 35.23 | 904,900 |
28 Dec 2022 | 35.11 | 35.20 | 34.54 | 34.70 | 34.70 | 509,700 |
27 Dec 2022 | 35.46 | 35.59 | 34.89 | 35.25 | 35.25 | 1,208,200 |
23 Dec 2022 | 35.11 | 35.62 | 34.66 | 35.62 | 35.62 | 850,700 |
22 Dec 2022 | 36.24 | 36.67 | 34.80 | 35.40 | 35.40 | 799,000 |
21 Dec 2022 | 36.23 | 36.82 | 36.09 | 36.82 | 36.82 | 609,400 |
20 Dec 2022 | 34.94 | 36.23 | 34.82 | 35.78 | 35.78 | 870,200 |
19 Dec 2022 | 35.74 | 36.03 | 35.31 | 35.46 | 35.46 | 779,000 |
16 Dec 2022 | 35.43 | 36.63 | 35.43 | 35.97 | 35.97 | 1,536,300 |
15 Dec 2022 | 37.92 | 38.11 | 36.21 | 36.33 | 36.33 | 1,645,500 |
14 Dec 2022 | 38.38 | 39.20 | 38.27 | 38.80 | 38.80 | 1,015,300 |
13 Dec 2022 | 38.41 | 39.95 | 38.18 | 38.60 | 38.60 | 1,275,000 |
12 Dec 2022 | 35.92 | 37.77 | 35.56 | 37.75 | 37.75 | 918,000 |
09 Dec 2022 | 35.64 | 36.10 | 35.39 | 35.88 | 35.88 | 563,200 |
08 Dec 2022 | 35.66 | 36.57 | 35.25 | 35.91 | 35.91 | 563,700 |
07 Dec 2022 | 34.05 | 36.32 | 33.70 | 35.62 | 35.62 | 984,800 |
06 Dec 2022 | 34.50 | 34.55 | 33.49 | 34.05 | 34.05 | 654,800 |
05 Dec 2022 | 36.28 | 36.45 | 34.11 | 34.64 | 34.64 | 767,900 |
02 Dec 2022 | 36.26 | 37.12 | 36.26 | 36.75 | 36.75 | 671,100 |
01 Dec 2022 | 36.54 | 37.09 | 36.22 | 36.91 | 36.91 | 349,800 |
30 Nov 2022 | 36.42 | 36.62 | 34.95 | 36.61 | 36.61 | 1,088,000 |
29 Nov 2022 | 36.19 | 36.59 | 36.05 | 36.47 | 36.47 | 300,900 |
28 Nov 2022 | 36.39 | 36.77 | 35.98 | 36.21 | 36.21 | 549,000 |
25 Nov 2022 | 36.37 | 37.05 | 36.10 | 36.75 | 36.75 | 212,900 |
23 Nov 2022 | 36.67 | 37.00 | 36.49 | 36.94 | 36.94 | 269,200 |
22 Nov 2022 | 36.55 | 36.93 | 36.29 | 36.74 | 36.74 | 416,400 |
21 Nov 2022 | 36.38 | 36.95 | 36.10 | 36.54 | 36.54 | 391,700 |
18 Nov 2022 | 37.43 | 37.55 | 36.33 | 36.59 | 36.59 | 494,800 |
17 Nov 2022 | 37.01 | 37.31 | 36.37 | 36.84 | 36.84 | 550,400 |
16 Nov 2022 | 38.72 | 38.81 | 37.40 | 37.71 | 37.71 | 449,300 |
15 Nov 2022 | 39.50 | 39.97 | 38.36 | 38.72 | 38.72 | 786,200 |
14 Nov 2022 | 38.11 | 40.05 | 37.65 | 38.81 | 38.81 | 1,580,300 |
11 Nov 2022 | 37.98 | 39.66 | 37.81 | 38.84 | 38.84 | 1,572,200 |
10 Nov 2022 | 36.28 | 38.10 | 35.99 | 38.10 | 38.10 | 807,200 |
09 Nov 2022 | 35.20 | 35.56 | 34.76 | 34.86 | 34.86 | 246,200 |
08 Nov 2022 | 35.66 | 36.89 | 35.40 | 35.52 | 35.52 | 886,700 |
07 Nov 2022 | 35.20 | 35.68 | 34.26 | 35.63 | 35.63 | 873,900 |
04 Nov 2022 | 35.46 | 35.98 | 34.41 | 34.97 | 34.97 | 987,900 |
04 Nov 2022 | 0.5 Dividend | |||||
03 Nov 2022 | 36.24 | 36.24 | 35.08 | 35.24 | 34.74 | 887,400 |
02 Nov 2022 | 37.29 | 38.11 | 36.81 | 36.87 | 36.35 | 818,300 |
01 Nov 2022 | 37.86 | 38.13 | 37.13 | 37.51 | 36.98 | 767,300 |
31 Oct 2022 | 38.38 | 38.43 | 37.42 | 37.71 | 37.17 | 571,000 |
28 Oct 2022 | 37.07 | 38.81 | 36.97 | 38.55 | 38.00 | 994,000 |
27 Oct 2022 | 36.86 | 37.93 | 36.20 | 37.17 | 36.64 | 1,406,600 |
26 Oct 2022 | 34.75 | 36.95 | 34.60 | 36.20 | 35.69 | 1,757,500 |
25 Oct 2022 | 34.46 | 34.62 | 33.69 | 34.50 | 34.01 | 1,399,800 |
24 Oct 2022 | 34.66 | 34.69 | 34.06 | 34.50 | 34.01 | 925,800 |
21 Oct 2022 | 33.00 | 34.46 | 32.73 | 34.25 | 33.76 | 861,700 |
20 Oct 2022 | 33.09 | 33.65 | 32.62 | 32.74 | 32.28 | 501,500 |
19 Oct 2022 | 33.31 | 33.87 | 32.71 | 33.00 | 32.53 | 638,000 |
18 Oct 2022 | 33.85 | 34.28 | 33.48 | 33.55 | 33.07 | 747,800 |
17 Oct 2022 | 32.63 | 33.13 | 32.26 | 32.94 | 32.47 | 724,500 |
14 Oct 2022 | 32.88 | 33.45 | 31.74 | 31.94 | 31.49 | 664,400 |
13 Oct 2022 | 30.67 | 33.20 | 30.21 | 32.75 | 32.29 | 877,800 |
12 Oct 2022 | 31.83 | 32.02 | 31.22 | 31.28 | 30.84 | 865,900 |
11 Oct 2022 | 31.98 | 32.37 | 31.17 | 31.84 | 31.39 | 635,900 |
10 Oct 2022 | 32.61 | 32.96 | 31.94 | 32.18 | 31.72 | 475,900 |
07 Oct 2022 | 32.72 | 32.83 | 32.11 | 32.41 | 31.95 | 550,500 |
06 Oct 2022 | 33.75 | 34.08 | 33.02 | 33.02 | 32.55 | 657,200 |
05 Oct 2022 | 33.87 | 34.20 | 33.23 | 33.99 | 33.51 | 744,100 |
04 Oct 2022 | 33.03 | 34.83 | 33.03 | 34.45 | 33.96 | 842,500 |
03 Oct 2022 | 32.43 | 33.20 | 31.64 | 32.41 | 31.95 | 773,500 |
30 Sept 2022 | 31.92 | 32.77 | 31.75 | 31.83 | 31.38 | 924,300 |
29 Sept 2022 | 32.25 | 32.28 | 31.51 | 31.85 | 31.40 | 830,900 |
28 Sept 2022 | 32.04 | 32.92 | 31.90 | 32.68 | 32.22 | 1,174,900 |
27 Sept 2022 | 33.34 | 33.55 | 31.38 | 31.96 | 31.51 | 1,032,300 |
26 Sept 2022 | 33.19 | 33.80 | 32.88 | 32.95 | 32.48 | 643,500 |
23 Sept 2022 | 34.70 | 34.83 | 33.01 | 33.47 | 33.00 | 1,011,600 |
22 Sept 2022 | 35.79 | 35.93 | 34.80 | 35.29 | 34.79 | 609,900 |
21 Sept 2022 | 36.37 | 36.94 | 35.65 | 35.69 | 35.18 | 628,200 |
20 Sept 2022 | 36.79 | 36.90 | 35.85 | 36.09 | 35.58 | 530,900 |
19 Sept 2022 | 35.59 | 37.28 | 35.53 | 37.08 | 36.55 | 685,100 |
16 Sept 2022 | 36.74 | 36.74 | 35.52 | 36.05 | 35.54 | 1,100,000 |
15 Sept 2022 | 36.63 | 37.92 | 36.59 | 37.22 | 36.69 | 758,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |