Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 52.68 | 53.00 | 52.45 | 52.63 | 52.63 | 707,600 |
03 Feb 2023 | 52.88 | 53.47 | 52.62 | 53.29 | 53.29 | 1,357,200 |
02 Feb 2023 | 53.48 | 54.34 | 53.14 | 53.87 | 53.87 | 1,498,200 |
01 Feb 2023 | 50.82 | 52.75 | 50.78 | 52.63 | 52.63 | 2,186,200 |
31 Jan 2023 | 47.90 | 50.95 | 47.62 | 50.85 | 50.85 | 2,843,400 |
30 Jan 2023 | 46.35 | 46.74 | 45.88 | 45.88 | 45.88 | 1,676,700 |
27 Jan 2023 | 46.13 | 47.03 | 45.98 | 46.79 | 46.79 | 1,239,700 |
26 Jan 2023 | 46.55 | 46.68 | 45.71 | 46.35 | 46.35 | 791,500 |
25 Jan 2023 | 45.89 | 46.18 | 45.19 | 46.18 | 46.18 | 816,700 |
24 Jan 2023 | 45.62 | 46.77 | 45.56 | 46.58 | 46.58 | 951,400 |
23 Jan 2023 | 45.15 | 46.37 | 45.01 | 46.34 | 46.34 | 1,299,900 |
20 Jan 2023 | 44.13 | 44.87 | 43.88 | 44.85 | 44.85 | 1,395,600 |
19 Jan 2023 | 44.45 | 44.62 | 43.60 | 43.68 | 43.68 | 854,100 |
18 Jan 2023 | 45.19 | 45.71 | 44.90 | 44.94 | 44.94 | 919,300 |
17 Jan 2023 | 45.22 | 45.46 | 44.77 | 44.84 | 44.84 | 670,500 |
13 Jan 2023 | 45.01 | 45.48 | 44.70 | 45.29 | 45.29 | 993,800 |
12 Jan 2023 | 44.67 | 45.51 | 44.25 | 45.42 | 45.42 | 1,476,400 |
11 Jan 2023 | 44.14 | 44.66 | 44.14 | 44.48 | 44.48 | 1,217,000 |
10 Jan 2023 | 43.60 | 44.15 | 43.49 | 44.11 | 44.11 | 930,400 |
09 Jan 2023 | 43.88 | 44.31 | 43.53 | 43.63 | 43.63 | 1,006,500 |
06 Jan 2023 | 42.36 | 43.48 | 42.36 | 43.34 | 43.34 | 949,400 |
05 Jan 2023 | 41.13 | 42.11 | 41.00 | 41.89 | 41.89 | 1,125,200 |
04 Jan 2023 | 41.23 | 41.89 | 40.88 | 41.51 | 41.51 | 977,900 |
03 Jan 2023 | 40.92 | 41.14 | 40.25 | 40.61 | 40.61 | 1,508,100 |
30 Dec 2022 | 40.07 | 40.45 | 39.95 | 40.38 | 40.38 | 558,400 |
29 Dec 2022 | 39.42 | 40.46 | 39.29 | 40.45 | 40.45 | 938,300 |
28 Dec 2022 | 39.80 | 39.99 | 38.98 | 39.10 | 39.10 | 840,900 |
27 Dec 2022 | 39.80 | 40.30 | 39.39 | 39.71 | 39.71 | 1,737,400 |
23 Dec 2022 | 39.75 | 40.01 | 39.45 | 39.77 | 39.77 | 1,084,600 |
22 Dec 2022 | 40.34 | 40.34 | 39.28 | 39.87 | 39.87 | 1,510,100 |
21 Dec 2022 | 40.86 | 41.40 | 40.69 | 40.89 | 40.89 | 748,500 |
20 Dec 2022 | 40.44 | 40.88 | 40.16 | 40.52 | 40.52 | 799,200 |
19 Dec 2022 | 40.94 | 41.12 | 39.98 | 40.44 | 40.44 | 2,333,900 |
16 Dec 2022 | 41.26 | 41.75 | 40.21 | 40.95 | 40.95 | 3,657,900 |
15 Dec 2022 | 42.28 | 42.52 | 41.27 | 41.70 | 41.70 | 2,559,300 |
14 Dec 2022 | 43.82 | 44.39 | 42.82 | 42.94 | 42.94 | 3,946,200 |
13 Dec 2022 | 45.33 | 45.52 | 43.82 | 43.96 | 43.96 | 1,705,600 |
12 Dec 2022 | 43.53 | 43.91 | 42.92 | 43.79 | 43.79 | 1,054,700 |
09 Dec 2022 | 43.58 | 44.00 | 43.32 | 43.46 | 43.46 | 1,213,900 |
08 Dec 2022 | 44.00 | 44.11 | 43.46 | 43.75 | 43.75 | 1,137,700 |
07 Dec 2022 | 43.73 | 43.93 | 43.29 | 43.77 | 43.77 | 1,178,400 |
06 Dec 2022 | 44.74 | 45.00 | 43.35 | 43.95 | 43.95 | 852,200 |
05 Dec 2022 | 44.77 | 45.20 | 44.37 | 44.59 | 44.59 | 877,600 |
02 Dec 2022 | 44.77 | 45.42 | 44.61 | 45.22 | 45.22 | 663,800 |
01 Dec 2022 | 45.25 | 45.80 | 44.91 | 45.57 | 45.57 | 990,400 |
30 Nov 2022 | 44.10 | 45.12 | 43.42 | 45.10 | 45.10 | 1,957,000 |
29 Nov 2022 | 43.56 | 44.38 | 43.56 | 44.00 | 44.00 | 984,500 |
28 Nov 2022 | 44.63 | 44.95 | 43.10 | 43.47 | 43.47 | 1,494,100 |
25 Nov 2022 | 44.93 | 45.70 | 44.93 | 45.26 | 45.26 | 575,800 |
23 Nov 2022 | 44.98 | 45.47 | 44.65 | 45.03 | 45.03 | 771,900 |
22 Nov 2022 | 44.61 | 45.19 | 43.86 | 45.09 | 45.09 | 1,184,800 |
21 Nov 2022 | 43.77 | 44.39 | 43.62 | 43.75 | 43.75 | 682,000 |
18 Nov 2022 | 44.10 | 44.49 | 43.24 | 44.03 | 44.03 | 986,000 |
17 Nov 2022 | 42.85 | 43.35 | 42.39 | 43.21 | 43.21 | 903,600 |
16 Nov 2022 | 44.71 | 45.02 | 43.37 | 43.61 | 43.61 | 1,780,600 |
15 Nov 2022 | 45.67 | 45.86 | 44.44 | 45.08 | 45.08 | 1,174,800 |
14 Nov 2022 | 44.88 | 45.33 | 44.43 | 44.67 | 44.67 | 1,373,300 |
11 Nov 2022 | 44.20 | 45.89 | 44.20 | 45.33 | 45.33 | 1,255,100 |
10 Nov 2022 | 42.86 | 44.21 | 42.86 | 44.14 | 44.14 | 1,312,100 |
09 Nov 2022 | 41.08 | 41.75 | 40.92 | 41.03 | 41.03 | 990,000 |
08 Nov 2022 | 41.39 | 41.97 | 40.84 | 41.42 | 41.42 | 1,770,800 |
08 Nov 2022 | 0.11 Dividend | |||||
07 Nov 2022 | 41.14 | 41.34 | 40.53 | 41.31 | 41.20 | 839,500 |
04 Nov 2022 | 39.42 | 40.93 | 39.34 | 40.71 | 40.60 | 1,071,400 |
03 Nov 2022 | 38.49 | 39.31 | 37.68 | 38.70 | 38.60 | 1,102,600 |
02 Nov 2022 | 40.20 | 40.53 | 39.13 | 39.13 | 39.03 | 1,094,400 |
01 Nov 2022 | 40.66 | 40.93 | 40.05 | 40.54 | 40.43 | 720,600 |
31 Oct 2022 | 40.23 | 40.41 | 39.24 | 40.21 | 40.10 | 1,630,800 |
28 Oct 2022 | 39.67 | 40.39 | 38.99 | 40.31 | 40.20 | 953,100 |
27 Oct 2022 | 39.64 | 40.00 | 39.20 | 39.66 | 39.55 | 1,897,100 |
26 Oct 2022 | 39.17 | 40.16 | 38.38 | 39.06 | 38.96 | 2,672,000 |
25 Oct 2022 | 40.05 | 41.00 | 38.62 | 39.46 | 39.35 | 3,891,700 |
24 Oct 2022 | 42.00 | 42.21 | 41.06 | 41.62 | 41.51 | 1,680,700 |
21 Oct 2022 | 40.68 | 41.90 | 40.31 | 41.69 | 41.58 | 1,950,000 |
20 Oct 2022 | 40.33 | 41.07 | 39.92 | 40.49 | 40.38 | 1,437,300 |
19 Oct 2022 | 39.66 | 40.30 | 39.59 | 40.17 | 40.06 | 1,305,000 |
18 Oct 2022 | 40.76 | 41.30 | 39.90 | 40.34 | 40.23 | 1,553,600 |
17 Oct 2022 | 38.86 | 40.01 | 38.84 | 39.70 | 39.59 | 1,088,100 |
14 Oct 2022 | 39.72 | 39.95 | 37.85 | 37.92 | 37.82 | 1,013,500 |
13 Oct 2022 | 37.05 | 39.64 | 36.64 | 39.38 | 39.28 | 1,628,600 |
12 Oct 2022 | 38.16 | 38.28 | 37.68 | 37.99 | 37.89 | 1,456,500 |
11 Oct 2022 | 39.13 | 39.33 | 37.82 | 38.18 | 38.08 | 2,468,600 |
10 Oct 2022 | 39.82 | 39.85 | 38.96 | 39.27 | 39.17 | 1,529,900 |
07 Oct 2022 | 40.28 | 40.36 | 39.32 | 39.39 | 39.29 | 1,362,000 |
06 Oct 2022 | 40.40 | 41.02 | 40.34 | 40.77 | 40.66 | 1,030,800 |
05 Oct 2022 | 39.29 | 40.79 | 39.20 | 40.55 | 40.44 | 1,130,200 |
04 Oct 2022 | 39.48 | 40.20 | 39.38 | 40.16 | 40.05 | 2,078,400 |
03 Oct 2022 | 37.85 | 38.87 | 37.36 | 38.49 | 38.39 | 1,883,200 |
30 Sept 2022 | 37.76 | 38.22 | 37.15 | 37.28 | 37.18 | 2,329,900 |
29 Sept 2022 | 38.06 | 38.20 | 37.07 | 37.71 | 37.61 | 2,060,400 |
28 Sept 2022 | 37.69 | 38.98 | 37.48 | 38.73 | 38.63 | 1,756,100 |
27 Sept 2022 | 38.17 | 38.32 | 36.94 | 37.52 | 37.42 | 1,715,700 |
26 Sept 2022 | 37.71 | 39.02 | 37.48 | 37.52 | 37.42 | 2,441,200 |
23 Sept 2022 | 37.95 | 38.24 | 37.09 | 37.65 | 37.55 | 2,637,300 |
22 Sept 2022 | 39.76 | 39.96 | 38.46 | 38.54 | 38.44 | 1,584,800 |
21 Sept 2022 | 40.92 | 41.41 | 39.87 | 39.88 | 39.77 | 1,366,300 |
20 Sept 2022 | 40.64 | 40.80 | 40.22 | 40.64 | 40.53 | 1,328,200 |
19 Sept 2022 | 39.70 | 41.21 | 39.60 | 40.90 | 40.79 | 1,892,900 |
16 Sept 2022 | 39.78 | 40.20 | 39.08 | 40.05 | 39.94 | 2,012,000 |
15 Sept 2022 | 40.89 | 41.64 | 40.11 | 40.47 | 40.36 | 1,337,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |