Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 41.14 | 41.76 | 40.90 | 41.06 | 41.06 | 2,884,436 |
01 Feb 2023 | 40.74 | 41.31 | 40.43 | 41.14 | 41.14 | 4,235,800 |
31 Jan 2023 | 41.34 | 41.34 | 40.60 | 40.95 | 40.95 | 5,723,400 |
30 Jan 2023 | 41.10 | 41.51 | 41.06 | 41.30 | 41.30 | 2,513,800 |
27 Jan 2023 | 41.36 | 41.58 | 41.13 | 41.23 | 41.23 | 1,573,300 |
26 Jan 2023 | 40.92 | 41.40 | 40.79 | 41.39 | 41.39 | 2,085,400 |
25 Jan 2023 | 40.92 | 41.07 | 40.60 | 41.00 | 41.00 | 4,920,500 |
24 Jan 2023 | 41.20 | 41.60 | 40.91 | 41.18 | 41.18 | 5,116,300 |
23 Jan 2023 | 41.46 | 41.94 | 41.06 | 41.14 | 41.14 | 5,870,300 |
20 Jan 2023 | 41.99 | 42.23 | 41.00 | 42.20 | 42.20 | 6,105,100 |
19 Jan 2023 | 42.07 | 42.21 | 41.54 | 41.90 | 41.90 | 4,626,500 |
18 Jan 2023 | 43.11 | 43.11 | 41.95 | 42.12 | 42.12 | 7,578,700 |
17 Jan 2023 | 42.89 | 43.31 | 42.75 | 42.99 | 42.99 | 5,005,700 |
13 Jan 2023 | 43.14 | 43.14 | 42.57 | 42.73 | 42.73 | 4,147,800 |
12 Jan 2023 | 42.92 | 43.18 | 42.73 | 43.09 | 43.09 | 3,257,700 |
11 Jan 2023 | 42.50 | 42.93 | 42.38 | 42.86 | 42.86 | 3,092,800 |
10 Jan 2023 | 42.26 | 42.67 | 41.78 | 42.59 | 42.59 | 4,356,200 |
09 Jan 2023 | 42.28 | 42.56 | 41.99 | 42.40 | 42.40 | 3,173,700 |
06 Jan 2023 | 42.08 | 42.39 | 41.94 | 42.37 | 42.37 | 2,349,300 |
05 Jan 2023 | 42.10 | 42.14 | 41.44 | 41.68 | 41.68 | 4,797,600 |
04 Jan 2023 | 42.15 | 42.54 | 41.94 | 42.34 | 42.34 | 3,139,400 |
03 Jan 2023 | 41.97 | 42.11 | 41.41 | 42.03 | 42.03 | 2,777,300 |
30 Dec 2022 | 42.20 | 42.31 | 41.59 | 41.94 | 41.94 | 1,670,000 |
29 Dec 2022 | 42.28 | 42.41 | 42.10 | 42.25 | 42.25 | 1,167,700 |
28 Dec 2022 | 42.39 | 42.55 | 41.96 | 42.07 | 42.07 | 1,547,800 |
27 Dec 2022 | 42.04 | 42.31 | 41.87 | 42.26 | 42.26 | 1,092,400 |
23 Dec 2022 | 41.40 | 42.00 | 41.37 | 42.00 | 42.00 | 1,493,700 |
22 Dec 2022 | 41.69 | 41.69 | 40.83 | 41.40 | 41.40 | 1,905,400 |
21 Dec 2022 | 41.37 | 41.73 | 41.26 | 41.72 | 41.72 | 2,627,800 |
20 Dec 2022 | 41.06 | 41.42 | 40.79 | 41.25 | 41.25 | 2,489,900 |
19 Dec 2022 | 40.99 | 41.41 | 40.70 | 41.01 | 41.01 | 2,194,100 |
16 Dec 2022 | 41.32 | 41.50 | 40.19 | 40.93 | 40.93 | 10,734,700 |
15 Dec 2022 | 42.19 | 42.30 | 41.80 | 42.00 | 42.00 | 3,119,700 |
14 Dec 2022 | 42.35 | 42.84 | 42.04 | 42.34 | 42.34 | 3,569,400 |
13 Dec 2022 | 42.89 | 42.96 | 41.77 | 42.24 | 42.24 | 2,797,000 |
12 Dec 2022 | 41.92 | 42.26 | 41.49 | 42.24 | 42.24 | 2,860,400 |
09 Dec 2022 | 41.64 | 41.98 | 41.36 | 41.48 | 41.48 | 3,210,400 |
08 Dec 2022 | 41.70 | 42.00 | 41.52 | 41.70 | 41.70 | 2,712,000 |
07 Dec 2022 | 41.48 | 41.96 | 41.30 | 41.70 | 41.70 | 3,064,100 |
06 Dec 2022 | 41.29 | 41.67 | 40.99 | 41.57 | 41.57 | 2,790,700 |
05 Dec 2022 | 41.19 | 41.53 | 41.11 | 41.33 | 41.33 | 2,616,100 |
02 Dec 2022 | 40.95 | 41.57 | 40.79 | 41.52 | 41.52 | 3,138,200 |
01 Dec 2022 | 41.66 | 41.96 | 41.16 | 41.38 | 41.38 | 4,643,300 |
30 Nov 2022 | 39.59 | 41.31 | 39.36 | 41.24 | 41.24 | 4,631,200 |
29 Nov 2022 | 39.36 | 39.85 | 39.19 | 39.80 | 39.80 | 2,398,400 |
28 Nov 2022 | 39.54 | 39.73 | 39.35 | 39.63 | 39.63 | 2,435,600 |
25 Nov 2022 | 39.60 | 39.87 | 39.60 | 39.86 | 39.86 | 669,700 |
23 Nov 2022 | 38.84 | 39.52 | 38.84 | 39.51 | 39.51 | 1,636,200 |
22 Nov 2022 | 38.88 | 39.13 | 38.53 | 38.98 | 38.98 | 1,621,000 |
21 Nov 2022 | 38.47 | 38.87 | 38.40 | 38.61 | 38.61 | 2,857,200 |
18 Nov 2022 | 37.96 | 38.50 | 37.78 | 38.48 | 38.48 | 3,828,600 |
17 Nov 2022 | 37.66 | 37.80 | 37.18 | 37.65 | 37.65 | 2,491,100 |
16 Nov 2022 | 38.08 | 38.55 | 37.98 | 38.05 | 38.05 | 2,796,500 |
15 Nov 2022 | 37.59 | 38.37 | 37.57 | 38.15 | 38.15 | 5,943,000 |
14 Nov 2022 | 38.01 | 38.01 | 37.20 | 37.20 | 37.20 | 4,160,300 |
11 Nov 2022 | 39.01 | 39.02 | 37.76 | 37.96 | 37.96 | 3,297,000 |
10 Nov 2022 | 38.14 | 39.05 | 37.67 | 38.99 | 38.99 | 2,301,100 |
09 Nov 2022 | 37.31 | 37.61 | 36.94 | 37.18 | 37.18 | 2,415,700 |
08 Nov 2022 | 37.46 | 37.86 | 37.23 | 37.66 | 37.66 | 3,903,600 |
07 Nov 2022 | 37.93 | 37.93 | 36.69 | 37.37 | 37.37 | 4,328,000 |
04 Nov 2022 | 38.06 | 38.15 | 37.11 | 37.90 | 37.90 | 3,059,300 |
04 Nov 2022 | 0.39 Dividend | |||||
03 Nov 2022 | 37.56 | 38.54 | 37.28 | 38.21 | 37.82 | 2,440,400 |
02 Nov 2022 | 38.34 | 39.16 | 37.98 | 37.98 | 37.59 | 3,353,500 |
01 Nov 2022 | 37.94 | 38.45 | 37.81 | 38.42 | 38.03 | 3,732,100 |
31 Oct 2022 | 38.01 | 38.07 | 37.46 | 37.71 | 37.33 | 6,060,200 |
28 Oct 2022 | 37.40 | 38.15 | 37.27 | 38.08 | 37.69 | 3,694,600 |
27 Oct 2022 | 36.75 | 37.63 | 36.69 | 37.25 | 36.87 | 4,534,300 |
26 Oct 2022 | 37.84 | 37.89 | 36.19 | 36.38 | 36.01 | 5,790,700 |
25 Oct 2022 | 36.88 | 37.71 | 36.84 | 37.58 | 37.20 | 4,042,400 |
24 Oct 2022 | 36.75 | 37.02 | 36.42 | 36.88 | 36.50 | 2,678,300 |
21 Oct 2022 | 36.05 | 36.64 | 35.77 | 36.41 | 36.04 | 5,001,800 |
20 Oct 2022 | 36.86 | 36.88 | 35.81 | 36.08 | 35.71 | 2,675,700 |
19 Oct 2022 | 36.84 | 37.37 | 36.65 | 36.92 | 36.54 | 3,150,100 |
18 Oct 2022 | 37.36 | 37.66 | 36.92 | 37.31 | 36.93 | 2,742,100 |
17 Oct 2022 | 36.58 | 37.18 | 36.45 | 36.92 | 36.54 | 3,052,700 |
14 Oct 2022 | 37.46 | 37.82 | 36.13 | 36.17 | 35.80 | 6,503,700 |
13 Oct 2022 | 35.75 | 37.28 | 35.60 | 37.12 | 36.74 | 5,693,300 |
12 Oct 2022 | 36.74 | 36.74 | 36.00 | 36.15 | 35.78 | 4,033,000 |
11 Oct 2022 | 36.75 | 37.42 | 36.54 | 36.72 | 36.35 | 5,949,900 |
10 Oct 2022 | 36.30 | 36.99 | 36.24 | 36.80 | 36.42 | 5,720,200 |
07 Oct 2022 | 36.85 | 36.91 | 35.85 | 36.10 | 35.73 | 4,125,800 |
06 Oct 2022 | 37.59 | 37.67 | 36.68 | 36.85 | 36.47 | 4,220,800 |
05 Oct 2022 | 38.40 | 38.42 | 37.30 | 37.77 | 37.38 | 3,624,400 |
04 Oct 2022 | 37.80 | 39.08 | 37.67 | 38.95 | 38.55 | 3,733,400 |
03 Oct 2022 | 37.66 | 38.05 | 37.23 | 37.65 | 37.27 | 4,638,100 |
30 Sept 2022 | 37.34 | 37.51 | 36.71 | 37.00 | 36.62 | 6,156,700 |
29 Sept 2022 | 38.51 | 38.58 | 37.15 | 37.18 | 36.80 | 4,284,300 |
28 Sept 2022 | 38.70 | 38.87 | 38.16 | 38.67 | 38.28 | 2,780,300 |
27 Sept 2022 | 38.96 | 39.10 | 38.03 | 38.21 | 37.82 | 2,997,000 |
26 Sept 2022 | 39.98 | 40.10 | 38.23 | 38.77 | 38.37 | 3,349,400 |
23 Sept 2022 | 40.12 | 40.13 | 39.63 | 40.05 | 39.64 | 4,062,300 |
22 Sept 2022 | 41.02 | 41.02 | 40.36 | 40.49 | 40.08 | 3,306,700 |
21 Sept 2022 | 41.61 | 42.04 | 40.97 | 41.00 | 40.58 | 6,123,800 |
20 Sept 2022 | 41.61 | 41.65 | 40.57 | 41.38 | 40.96 | 4,186,600 |
19 Sept 2022 | 41.04 | 41.92 | 40.73 | 41.86 | 41.43 | 4,208,300 |
16 Sept 2022 | 40.58 | 41.49 | 40.42 | 41.20 | 40.78 | 16,633,700 |
15 Sept 2022 | 41.34 | 41.34 | 40.38 | 40.42 | 40.01 | 4,121,100 |
14 Sept 2022 | 41.17 | 41.72 | 41.10 | 41.44 | 41.02 | 4,764,900 |
13 Sept 2022 | 41.31 | 41.80 | 40.93 | 41.15 | 40.73 | 5,321,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |