Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 38.56 | 40.82 | 38.41 | 40.51 | 40.51 | 1,973,048 |
06 Feb 2023 | 39.81 | 40.36 | 37.77 | 38.21 | 38.21 | 2,811,500 |
03 Feb 2023 | 40.29 | 41.38 | 39.48 | 39.60 | 39.60 | 2,225,200 |
02 Feb 2023 | 40.20 | 40.34 | 38.61 | 39.96 | 39.96 | 2,981,900 |
01 Feb 2023 | 41.83 | 42.09 | 38.71 | 40.20 | 40.20 | 2,940,500 |
31 Jan 2023 | 41.20 | 42.05 | 40.89 | 41.99 | 41.99 | 2,463,500 |
30 Jan 2023 | 42.71 | 43.09 | 41.18 | 41.35 | 41.35 | 2,142,500 |
27 Jan 2023 | 45.26 | 45.58 | 43.09 | 43.17 | 43.17 | 1,750,400 |
26 Jan 2023 | 44.70 | 45.44 | 43.40 | 45.41 | 45.41 | 1,908,400 |
25 Jan 2023 | 44.82 | 45.34 | 43.62 | 43.75 | 43.75 | 2,051,900 |
24 Jan 2023 | 44.01 | 45.78 | 43.15 | 45.08 | 45.08 | 2,952,500 |
23 Jan 2023 | 42.80 | 45.41 | 42.66 | 43.80 | 43.80 | 3,292,900 |
20 Jan 2023 | 41.22 | 42.67 | 40.74 | 42.37 | 42.37 | 2,776,700 |
19 Jan 2023 | 39.50 | 40.87 | 39.35 | 40.76 | 40.76 | 1,722,700 |
18 Jan 2023 | 40.48 | 41.29 | 39.51 | 39.54 | 39.54 | 1,810,300 |
17 Jan 2023 | 40.03 | 41.18 | 39.66 | 40.18 | 40.18 | 1,421,800 |
13 Jan 2023 | 40.23 | 40.85 | 39.62 | 39.78 | 39.78 | 1,909,300 |
12 Jan 2023 | 39.54 | 40.35 | 39.40 | 40.05 | 40.05 | 2,281,700 |
11 Jan 2023 | 38.67 | 39.24 | 38.28 | 39.16 | 39.16 | 1,744,600 |
10 Jan 2023 | 38.39 | 38.77 | 37.30 | 38.48 | 38.48 | 1,586,800 |
09 Jan 2023 | 40.68 | 40.68 | 37.37 | 37.69 | 37.69 | 2,838,400 |
06 Jan 2023 | 38.86 | 40.11 | 38.84 | 39.24 | 39.24 | 2,202,700 |
05 Jan 2023 | 37.12 | 38.71 | 36.83 | 38.28 | 38.28 | 1,896,700 |
04 Jan 2023 | 36.54 | 37.77 | 36.41 | 37.15 | 37.15 | 2,836,800 |
03 Jan 2023 | 40.34 | 40.97 | 37.50 | 37.56 | 37.56 | 3,015,000 |
30 Dec 2022 | 41.00 | 41.68 | 40.46 | 40.78 | 40.78 | 1,792,500 |
29 Dec 2022 | 39.44 | 41.02 | 39.32 | 41.00 | 41.00 | 1,964,300 |
28 Dec 2022 | 41.54 | 41.54 | 39.31 | 39.65 | 39.65 | 2,797,600 |
27 Dec 2022 | 41.07 | 41.54 | 40.64 | 41.54 | 41.54 | 2,152,500 |
23 Dec 2022 | 38.95 | 41.10 | 38.95 | 41.10 | 41.10 | 2,009,500 |
22 Dec 2022 | 40.28 | 40.52 | 38.25 | 38.90 | 38.90 | 5,186,100 |
21 Dec 2022 | 38.77 | 40.09 | 38.50 | 40.09 | 40.09 | 3,606,200 |
20 Dec 2022 | 37.16 | 38.64 | 36.95 | 38.30 | 38.30 | 2,706,100 |
19 Dec 2022 | 36.86 | 37.73 | 36.84 | 37.08 | 37.08 | 3,034,000 |
16 Dec 2022 | 36.51 | 37.05 | 35.56 | 36.58 | 36.58 | 7,187,700 |
15 Dec 2022 | 35.89 | 37.60 | 35.67 | 37.26 | 37.26 | 3,762,100 |
14 Dec 2022 | 36.15 | 36.92 | 35.69 | 35.99 | 35.99 | 5,584,700 |
13 Dec 2022 | 36.32 | 36.74 | 35.46 | 35.99 | 35.99 | 4,697,200 |
12 Dec 2022 | 32.73 | 36.30 | 32.35 | 35.78 | 35.78 | 7,826,500 |
09 Dec 2022 | 32.69 | 33.34 | 32.50 | 32.55 | 32.55 | 2,675,800 |
08 Dec 2022 | 33.38 | 34.01 | 32.69 | 32.82 | 32.82 | 4,582,200 |
07 Dec 2022 | 33.53 | 34.21 | 32.49 | 33.01 | 33.01 | 4,382,200 |
06 Dec 2022 | 34.23 | 34.80 | 33.47 | 33.71 | 33.71 | 5,309,100 |
05 Dec 2022 | 36.81 | 37.23 | 34.35 | 34.48 | 34.48 | 6,988,800 |
02 Dec 2022 | 39.49 | 39.72 | 36.28 | 36.64 | 36.64 | 5,981,700 |
01 Dec 2022 | 40.34 | 41.09 | 38.80 | 39.43 | 39.43 | 7,252,200 |
30 Nov 2022 | 42.13 | 42.13 | 38.69 | 39.77 | 39.77 | 33,081,200 |
29 Nov 2022 | 42.40 | 42.89 | 40.68 | 41.53 | 41.53 | 7,394,100 |
28 Nov 2022 | 43.95 | 44.98 | 42.80 | 42.82 | 42.82 | 3,067,500 |
25 Nov 2022 | 46.91 | 47.10 | 45.64 | 45.65 | 45.65 | 816,300 |
23 Nov 2022 | 46.27 | 46.92 | 46.00 | 46.74 | 46.74 | 2,280,400 |
22 Nov 2022 | 47.16 | 47.63 | 46.37 | 47.36 | 47.36 | 1,521,000 |
21 Nov 2022 | 44.60 | 46.32 | 44.19 | 46.10 | 46.10 | 2,118,800 |
18 Nov 2022 | 45.32 | 46.34 | 44.08 | 45.84 | 45.84 | 1,891,700 |
17 Nov 2022 | 45.87 | 46.86 | 45.46 | 46.54 | 46.54 | 1,806,700 |
16 Nov 2022 | 47.56 | 48.45 | 46.71 | 46.77 | 46.77 | 3,182,000 |
15 Nov 2022 | 47.37 | 48.88 | 46.75 | 48.23 | 48.23 | 2,113,900 |
14 Nov 2022 | 46.05 | 48.19 | 46.05 | 46.78 | 46.78 | 1,759,000 |
11 Nov 2022 | 48.15 | 48.80 | 46.03 | 46.05 | 46.05 | 2,138,800 |
10 Nov 2022 | 46.25 | 47.30 | 45.40 | 46.68 | 46.68 | 1,661,300 |
10 Nov 2022 | 0.2 Dividend | |||||
09 Nov 2022 | 46.50 | 48.79 | 45.29 | 45.32 | 45.12 | 3,138,200 |
08 Nov 2022 | 47.19 | 47.60 | 46.37 | 47.28 | 47.07 | 1,540,900 |
07 Nov 2022 | 46.46 | 47.71 | 46.04 | 47.46 | 47.25 | 2,181,700 |
04 Nov 2022 | 47.40 | 48.37 | 45.42 | 45.92 | 45.72 | 2,554,100 |
03 Nov 2022 | 44.79 | 46.58 | 44.52 | 46.14 | 45.94 | 3,487,000 |
02 Nov 2022 | 46.10 | 46.94 | 44.80 | 45.14 | 44.94 | 2,146,900 |
01 Nov 2022 | 44.50 | 46.58 | 43.25 | 46.56 | 46.35 | 4,015,300 |
31 Oct 2022 | 43.55 | 45.87 | 43.50 | 44.25 | 44.05 | 3,402,800 |
28 Oct 2022 | 46.99 | 47.98 | 45.20 | 45.78 | 45.58 | 2,200,000 |
27 Oct 2022 | 46.00 | 49.00 | 45.56 | 46.37 | 46.17 | 3,551,800 |
26 Oct 2022 | 43.45 | 45.56 | 42.59 | 44.78 | 44.58 | 3,616,800 |
25 Oct 2022 | 42.87 | 43.60 | 41.85 | 43.03 | 42.84 | 1,500,200 |
24 Oct 2022 | 43.30 | 44.05 | 42.68 | 43.31 | 43.12 | 2,463,400 |
21 Oct 2022 | 44.00 | 44.52 | 42.70 | 43.45 | 43.26 | 1,838,600 |
20 Oct 2022 | 44.34 | 46.14 | 43.33 | 43.81 | 43.62 | 2,650,500 |
19 Oct 2022 | 43.06 | 44.21 | 42.68 | 43.50 | 43.31 | 2,606,200 |
18 Oct 2022 | 41.54 | 43.16 | 41.10 | 42.65 | 42.46 | 2,264,600 |
17 Oct 2022 | 41.11 | 42.86 | 40.44 | 41.49 | 41.31 | 2,659,900 |
14 Oct 2022 | 42.15 | 42.89 | 40.05 | 40.06 | 39.88 | 2,461,100 |
13 Oct 2022 | 40.35 | 43.21 | 39.86 | 42.49 | 42.30 | 3,435,100 |
12 Oct 2022 | 37.57 | 41.49 | 36.98 | 40.61 | 40.43 | 2,670,800 |
11 Oct 2022 | 37.37 | 38.47 | 36.55 | 37.87 | 37.70 | 1,765,600 |
10 Oct 2022 | 39.00 | 39.73 | 37.89 | 38.24 | 38.07 | 1,897,600 |
07 Oct 2022 | 40.00 | 40.78 | 38.71 | 39.06 | 38.89 | 2,746,600 |
06 Oct 2022 | 39.06 | 40.11 | 37.82 | 39.89 | 39.71 | 2,407,200 |
05 Oct 2022 | 38.60 | 40.18 | 37.71 | 39.59 | 39.42 | 3,107,600 |
04 Oct 2022 | 37.40 | 39.24 | 36.93 | 38.87 | 38.70 | 3,511,300 |
03 Oct 2022 | 37.26 | 37.31 | 35.23 | 36.52 | 36.36 | 2,279,300 |
30 Sept 2022 | 33.90 | 35.89 | 33.55 | 35.16 | 35.00 | 2,701,300 |
29 Sept 2022 | 34.96 | 35.21 | 33.68 | 34.46 | 34.31 | 2,345,300 |
28 Sept 2022 | 32.66 | 35.52 | 32.61 | 35.44 | 35.28 | 3,534,800 |
27 Sept 2022 | 30.70 | 33.16 | 30.51 | 32.33 | 32.19 | 3,649,300 |
26 Sept 2022 | 29.57 | 31.16 | 29.39 | 29.85 | 29.72 | 3,624,100 |
23 Sept 2022 | 30.19 | 30.33 | 28.55 | 29.88 | 29.75 | 3,791,400 |
22 Sept 2022 | 30.50 | 32.81 | 30.34 | 31.90 | 31.76 | 3,513,000 |
21 Sept 2022 | 30.75 | 31.08 | 28.93 | 29.60 | 29.47 | 3,191,900 |
20 Sept 2022 | 27.80 | 30.12 | 27.78 | 29.69 | 29.56 | 2,448,500 |
19 Sept 2022 | 27.00 | 28.61 | 27.00 | 28.28 | 28.16 | 2,461,000 |
16 Sept 2022 | 28.66 | 28.66 | 27.43 | 28.33 | 28.20 | 8,314,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |