Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 44.40 | 45.33 | 43.76 | 45.25 | 45.25 | 72,800 |
06 Feb 2023 | 45.16 | 45.64 | 44.08 | 44.67 | 44.67 | 64,800 |
03 Feb 2023 | 44.62 | 45.65 | 44.60 | 45.52 | 45.52 | 127,100 |
02 Feb 2023 | 44.50 | 45.33 | 44.15 | 45.33 | 45.33 | 95,400 |
01 Feb 2023 | 44.15 | 44.98 | 43.23 | 44.33 | 44.33 | 114,300 |
31 Jan 2023 | 43.30 | 44.86 | 42.78 | 44.14 | 44.14 | 315,800 |
30 Jan 2023 | 43.46 | 44.20 | 43.08 | 43.11 | 43.11 | 94,800 |
27 Jan 2023 | 42.34 | 43.77 | 42.34 | 43.67 | 43.67 | 74,800 |
26 Jan 2023 | 42.35 | 42.55 | 41.77 | 42.51 | 42.51 | 56,200 |
25 Jan 2023 | 40.33 | 42.11 | 40.06 | 42.09 | 42.09 | 96,800 |
24 Jan 2023 | 39.13 | 40.73 | 38.92 | 40.47 | 40.47 | 124,900 |
23 Jan 2023 | 38.67 | 39.54 | 38.36 | 39.29 | 39.29 | 232,800 |
20 Jan 2023 | 38.07 | 38.75 | 37.50 | 38.56 | 38.56 | 118,000 |
19 Jan 2023 | 38.19 | 38.23 | 37.29 | 37.62 | 37.62 | 130,000 |
18 Jan 2023 | 38.73 | 39.05 | 38.44 | 38.52 | 38.52 | 109,700 |
17 Jan 2023 | 38.84 | 39.00 | 38.29 | 38.58 | 38.58 | 67,400 |
13 Jan 2023 | 38.38 | 39.03 | 37.59 | 38.82 | 38.82 | 111,000 |
12 Jan 2023 | 39.20 | 39.52 | 38.41 | 38.85 | 38.85 | 172,300 |
11 Jan 2023 | 37.64 | 38.78 | 37.64 | 38.55 | 38.55 | 192,400 |
10 Jan 2023 | 37.50 | 38.18 | 36.92 | 37.23 | 37.23 | 261,000 |
09 Jan 2023 | 37.29 | 37.83 | 36.59 | 37.40 | 37.40 | 248,200 |
06 Jan 2023 | 40.80 | 41.44 | 35.73 | 36.73 | 36.73 | 370,100 |
05 Jan 2023 | 42.12 | 42.12 | 41.03 | 41.78 | 41.78 | 63,600 |
04 Jan 2023 | 41.56 | 42.22 | 41.37 | 42.07 | 42.07 | 78,400 |
03 Jan 2023 | 41.16 | 41.36 | 40.39 | 41.21 | 41.21 | 80,400 |
30 Dec 2022 | 40.76 | 40.80 | 40.35 | 40.66 | 40.66 | 46,000 |
29 Dec 2022 | 40.38 | 41.17 | 40.37 | 41.11 | 41.11 | 51,300 |
28 Dec 2022 | 41.62 | 42.08 | 39.97 | 39.98 | 39.98 | 45,000 |
27 Dec 2022 | 41.19 | 41.78 | 40.88 | 41.58 | 41.58 | 63,700 |
23 Dec 2022 | 40.50 | 41.24 | 40.28 | 41.03 | 41.03 | 40,600 |
22 Dec 2022 | 41.07 | 41.07 | 39.43 | 40.40 | 40.40 | 62,000 |
21 Dec 2022 | 41.98 | 42.60 | 41.48 | 41.49 | 41.49 | 51,200 |
20 Dec 2022 | 41.16 | 42.55 | 40.83 | 41.49 | 41.49 | 60,400 |
19 Dec 2022 | 40.60 | 41.29 | 40.28 | 40.90 | 40.90 | 101,800 |
16 Dec 2022 | 39.66 | 40.85 | 39.50 | 40.53 | 40.53 | 253,200 |
15 Dec 2022 | 42.88 | 43.38 | 40.09 | 40.28 | 40.28 | 101,100 |
14 Dec 2022 | 43.43 | 44.20 | 43.36 | 43.60 | 43.60 | 111,800 |
13 Dec 2022 | 43.35 | 44.05 | 42.40 | 43.23 | 43.23 | 252,300 |
12 Dec 2022 | 41.84 | 42.26 | 41.13 | 41.68 | 41.68 | 72,600 |
09 Dec 2022 | 42.74 | 43.05 | 41.66 | 41.66 | 41.66 | 60,200 |
08 Dec 2022 | 43.29 | 43.72 | 42.36 | 43.03 | 43.03 | 67,400 |
07 Dec 2022 | 43.05 | 43.39 | 42.77 | 42.95 | 42.95 | 64,000 |
06 Dec 2022 | 44.07 | 44.90 | 42.62 | 43.19 | 43.19 | 118,000 |
05 Dec 2022 | 43.74 | 44.32 | 43.29 | 44.16 | 44.16 | 143,600 |
02 Dec 2022 | 43.31 | 44.18 | 42.89 | 43.79 | 43.79 | 69,700 |
01 Dec 2022 | 44.62 | 44.62 | 42.80 | 43.82 | 43.82 | 90,600 |
30 Nov 2022 | 43.52 | 44.55 | 42.39 | 44.24 | 44.24 | 140,500 |
29 Nov 2022 | 43.16 | 44.45 | 42.78 | 43.51 | 43.51 | 115,700 |
28 Nov 2022 | 43.80 | 44.46 | 43.01 | 43.29 | 43.29 | 184,400 |
25 Nov 2022 | 42.56 | 44.81 | 42.56 | 44.29 | 44.29 | 130,600 |
23 Nov 2022 | 42.64 | 44.96 | 42.11 | 42.93 | 42.93 | 234,200 |
22 Nov 2022 | 42.77 | 43.48 | 42.19 | 42.59 | 42.59 | 83,300 |
21 Nov 2022 | 42.18 | 42.99 | 41.81 | 42.46 | 42.46 | 98,000 |
18 Nov 2022 | 43.60 | 44.25 | 41.62 | 42.32 | 42.32 | 187,600 |
17 Nov 2022 | 41.68 | 43.05 | 40.97 | 42.75 | 42.75 | 117,200 |
16 Nov 2022 | 43.51 | 43.64 | 41.98 | 42.34 | 42.34 | 62,000 |
15 Nov 2022 | 44.06 | 44.65 | 43.31 | 43.58 | 43.58 | 97,900 |
14 Nov 2022 | 44.32 | 44.37 | 42.96 | 43.46 | 43.46 | 81,500 |
11 Nov 2022 | 44.72 | 45.95 | 42.91 | 44.38 | 44.38 | 110,600 |
10 Nov 2022 | 43.34 | 44.40 | 42.92 | 44.31 | 44.31 | 129,900 |
10 Nov 2022 | 0.13 Dividend | |||||
09 Nov 2022 | 43.62 | 43.62 | 41.23 | 41.53 | 41.40 | 111,300 |
08 Nov 2022 | 44.05 | 44.81 | 43.06 | 44.18 | 44.04 | 88,600 |
07 Nov 2022 | 44.47 | 44.73 | 42.59 | 43.92 | 43.78 | 116,900 |
04 Nov 2022 | 42.94 | 44.35 | 42.53 | 44.07 | 43.93 | 140,000 |
03 Nov 2022 | 40.94 | 43.27 | 40.53 | 42.51 | 42.38 | 146,400 |
02 Nov 2022 | 40.40 | 42.74 | 39.68 | 40.78 | 40.65 | 234,000 |
01 Nov 2022 | 43.79 | 44.64 | 43.50 | 43.53 | 43.39 | 154,800 |
31 Oct 2022 | 42.84 | 43.88 | 42.54 | 43.65 | 43.51 | 179,700 |
28 Oct 2022 | 41.79 | 43.62 | 41.44 | 43.40 | 43.26 | 175,800 |
27 Oct 2022 | 40.76 | 42.82 | 40.07 | 41.75 | 41.62 | 121,200 |
26 Oct 2022 | 38.62 | 40.73 | 38.40 | 40.24 | 40.11 | 149,600 |
25 Oct 2022 | 37.21 | 38.69 | 37.17 | 38.57 | 38.45 | 73,200 |
24 Oct 2022 | 36.75 | 37.47 | 36.75 | 37.27 | 37.15 | 68,100 |
21 Oct 2022 | 35.04 | 36.91 | 34.48 | 36.69 | 36.58 | 90,500 |
20 Oct 2022 | 35.93 | 36.49 | 34.61 | 34.74 | 34.63 | 95,200 |
19 Oct 2022 | 35.43 | 36.76 | 34.88 | 36.13 | 36.02 | 96,600 |
18 Oct 2022 | 35.15 | 36.20 | 35.02 | 35.81 | 35.70 | 188,700 |
17 Oct 2022 | 34.12 | 34.91 | 34.03 | 34.22 | 34.11 | 185,800 |
14 Oct 2022 | 34.70 | 34.70 | 33.04 | 33.40 | 33.30 | 92,700 |
13 Oct 2022 | 32.95 | 35.10 | 32.81 | 34.59 | 34.48 | 141,400 |
12 Oct 2022 | 33.58 | 33.76 | 33.21 | 33.61 | 33.50 | 88,700 |
11 Oct 2022 | 33.04 | 33.89 | 32.52 | 33.65 | 33.54 | 200,700 |
10 Oct 2022 | 32.45 | 33.53 | 32.04 | 33.04 | 32.94 | 121,000 |
07 Oct 2022 | 33.32 | 33.32 | 31.63 | 32.16 | 32.06 | 160,300 |
06 Oct 2022 | 33.33 | 34.74 | 33.28 | 33.59 | 33.48 | 137,000 |
05 Oct 2022 | 33.20 | 33.88 | 32.88 | 33.56 | 33.45 | 186,000 |
04 Oct 2022 | 32.44 | 34.24 | 32.22 | 33.81 | 33.70 | 206,200 |
03 Oct 2022 | 31.99 | 32.38 | 31.32 | 31.64 | 31.54 | 235,700 |
30 Sept 2022 | 31.89 | 33.38 | 31.10 | 31.19 | 31.09 | 167,400 |
29 Sept 2022 | 32.07 | 32.74 | 31.04 | 31.85 | 31.75 | 134,500 |
28 Sept 2022 | 32.24 | 32.81 | 32.16 | 32.45 | 32.35 | 155,500 |
27 Sept 2022 | 32.96 | 33.03 | 31.91 | 32.08 | 31.98 | 79,100 |
26 Sept 2022 | 33.17 | 33.89 | 32.46 | 32.58 | 32.48 | 100,700 |
23 Sept 2022 | 33.64 | 33.71 | 32.55 | 33.17 | 33.07 | 94,600 |
22 Sept 2022 | 34.43 | 34.45 | 33.68 | 33.99 | 33.88 | 60,500 |
21 Sept 2022 | 35.60 | 36.09 | 34.72 | 34.79 | 34.68 | 51,300 |
20 Sept 2022 | 35.70 | 35.91 | 34.64 | 35.41 | 35.30 | 40,700 |
19 Sept 2022 | 35.32 | 36.53 | 35.32 | 36.22 | 36.11 | 84,800 |
16 Sept 2022 | 36.10 | 36.10 | 34.90 | 35.43 | 35.32 | 185,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |