Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 38.72 | 39.19 | 38.12 | 39.03 | 39.03 | 6,367,400 |
06 Feb 2023 | 38.46 | 38.85 | 37.53 | 38.31 | 38.31 | 7,887,400 |
03 Feb 2023 | 38.30 | 39.47 | 37.92 | 38.57 | 38.57 | 12,718,100 |
02 Feb 2023 | 40.55 | 40.59 | 38.28 | 38.56 | 38.56 | 13,518,000 |
01 Feb 2023 | 40.84 | 41.17 | 39.80 | 40.84 | 40.84 | 13,876,700 |
31 Jan 2023 | 40.31 | 41.24 | 40.09 | 41.22 | 41.22 | 7,549,600 |
30 Jan 2023 | 40.20 | 40.97 | 40.03 | 40.34 | 40.34 | 8,922,400 |
27 Jan 2023 | 40.90 | 41.16 | 40.17 | 40.52 | 40.52 | 10,398,100 |
26 Jan 2023 | 40.50 | 41.06 | 39.50 | 41.00 | 41.00 | 8,879,700 |
25 Jan 2023 | 39.70 | 40.28 | 38.42 | 40.03 | 40.03 | 10,474,700 |
24 Jan 2023 | 40.00 | 41.00 | 39.18 | 39.84 | 39.84 | 11,912,100 |
23 Jan 2023 | 41.09 | 41.27 | 40.30 | 40.57 | 40.57 | 10,789,900 |
20 Jan 2023 | 40.41 | 41.31 | 39.93 | 40.69 | 40.69 | 8,614,200 |
19 Jan 2023 | 40.41 | 40.80 | 39.49 | 40.19 | 40.19 | 9,945,900 |
18 Jan 2023 | 43.00 | 43.42 | 40.49 | 40.60 | 40.60 | 11,739,800 |
17 Jan 2023 | 42.60 | 43.00 | 42.01 | 42.53 | 42.53 | 9,622,100 |
13 Jan 2023 | 42.07 | 42.74 | 41.52 | 42.66 | 42.66 | 6,659,100 |
12 Jan 2023 | 41.50 | 42.99 | 41.38 | 42.17 | 42.17 | 10,369,600 |
11 Jan 2023 | 41.50 | 41.68 | 40.42 | 40.99 | 40.99 | 9,881,200 |
10 Jan 2023 | 40.55 | 41.08 | 39.85 | 40.94 | 40.94 | 7,755,900 |
09 Jan 2023 | 40.91 | 41.66 | 40.27 | 40.44 | 40.44 | 13,191,700 |
06 Jan 2023 | 39.42 | 40.91 | 39.38 | 40.21 | 40.21 | 8,135,500 |
05 Jan 2023 | 38.37 | 39.35 | 38.17 | 38.95 | 38.95 | 8,773,400 |
04 Jan 2023 | 37.07 | 38.57 | 36.89 | 38.43 | 38.43 | 7,446,900 |
03 Jan 2023 | 38.96 | 39.54 | 36.99 | 37.66 | 37.66 | 6,941,200 |
30 Dec 2022 | 38.53 | 39.42 | 38.39 | 39.35 | 39.35 | 5,224,900 |
29 Dec 2022 | 38.00 | 39.10 | 37.69 | 38.87 | 38.87 | 4,544,400 |
28 Dec 2022 | 39.11 | 39.19 | 37.74 | 38.08 | 38.08 | 6,178,600 |
27 Dec 2022 | 39.32 | 39.73 | 38.88 | 39.27 | 39.27 | 6,278,200 |
23 Dec 2022 | 38.27 | 39.13 | 37.82 | 39.09 | 39.09 | 6,041,500 |
22 Dec 2022 | 38.74 | 38.80 | 36.68 | 37.54 | 37.54 | 8,713,200 |
21 Dec 2022 | 37.96 | 38.73 | 37.47 | 38.63 | 38.63 | 7,662,700 |
20 Dec 2022 | 36.16 | 37.76 | 36.06 | 37.42 | 37.42 | 9,059,000 |
19 Dec 2022 | 36.11 | 36.68 | 35.66 | 36.06 | 36.06 | 5,394,100 |
16 Dec 2022 | 35.68 | 36.11 | 35.27 | 35.85 | 35.85 | 12,321,000 |
15 Dec 2022 | 36.33 | 36.77 | 35.71 | 36.69 | 36.69 | 7,296,900 |
14 Dec 2022 | 37.20 | 37.35 | 35.90 | 36.55 | 36.55 | 9,942,200 |
13 Dec 2022 | 35.28 | 37.18 | 35.21 | 37.00 | 37.00 | 14,566,200 |
12 Dec 2022 | 33.08 | 34.65 | 33.00 | 34.30 | 34.30 | 11,083,600 |
09 Dec 2022 | 34.98 | 35.44 | 32.97 | 33.01 | 33.01 | 12,705,900 |
08 Dec 2022 | 36.17 | 36.32 | 34.62 | 34.87 | 34.87 | 8,834,000 |
07 Dec 2022 | 36.25 | 36.66 | 34.85 | 35.05 | 35.05 | 15,603,700 |
07 Dec 2022 | 0.12 Dividend | |||||
06 Dec 2022 | 36.77 | 37.74 | 35.94 | 36.20 | 36.08 | 10,399,600 |
05 Dec 2022 | 39.50 | 39.79 | 36.35 | 36.82 | 36.70 | 10,768,400 |
02 Dec 2022 | 37.54 | 39.26 | 37.50 | 38.87 | 38.74 | 7,488,500 |
01 Dec 2022 | 38.45 | 38.87 | 37.87 | 37.89 | 37.76 | 6,426,200 |
30 Nov 2022 | 37.75 | 37.93 | 36.92 | 37.89 | 37.76 | 13,149,100 |
29 Nov 2022 | 36.43 | 37.36 | 36.33 | 37.16 | 37.04 | 8,222,100 |
28 Nov 2022 | 34.88 | 36.53 | 34.67 | 35.88 | 35.76 | 8,653,200 |
25 Nov 2022 | 36.37 | 36.79 | 36.12 | 36.36 | 36.24 | 2,930,400 |
23 Nov 2022 | 36.51 | 37.29 | 36.04 | 36.56 | 36.44 | 7,527,400 |
22 Nov 2022 | 37.20 | 37.85 | 36.66 | 37.45 | 37.33 | 14,076,500 |
21 Nov 2022 | 35.61 | 36.16 | 33.40 | 36.13 | 36.01 | 14,297,100 |
18 Nov 2022 | 36.49 | 36.76 | 35.35 | 36.71 | 36.59 | 9,446,600 |
17 Nov 2022 | 37.00 | 37.50 | 36.42 | 37.47 | 37.35 | 7,607,200 |
16 Nov 2022 | 38.42 | 38.74 | 37.63 | 37.85 | 37.72 | 5,940,900 |
15 Nov 2022 | 38.44 | 39.18 | 37.74 | 38.91 | 38.78 | 8,484,700 |
14 Nov 2022 | 38.41 | 38.90 | 37.78 | 38.05 | 37.92 | 8,572,900 |
11 Nov 2022 | 38.99 | 39.86 | 38.42 | 38.74 | 38.61 | 8,436,700 |
10 Nov 2022 | 37.63 | 38.08 | 36.89 | 37.81 | 37.68 | 7,807,000 |
09 Nov 2022 | 38.82 | 38.83 | 36.66 | 36.81 | 36.69 | 9,982,200 |
08 Nov 2022 | 39.48 | 39.99 | 38.95 | 39.37 | 39.24 | 9,019,000 |
07 Nov 2022 | 38.71 | 39.67 | 38.71 | 39.54 | 39.41 | 9,744,300 |
04 Nov 2022 | 37.80 | 38.83 | 37.59 | 38.48 | 38.35 | 12,184,700 |
03 Nov 2022 | 35.46 | 36.94 | 35.26 | 36.86 | 36.74 | 8,436,500 |
02 Nov 2022 | 36.26 | 37.05 | 35.65 | 35.79 | 35.67 | 10,202,400 |
01 Nov 2022 | 37.20 | 37.25 | 36.44 | 36.50 | 36.38 | 9,626,600 |
31 Oct 2022 | 35.63 | 36.78 | 35.39 | 36.42 | 36.30 | 9,793,700 |
28 Oct 2022 | 36.46 | 36.65 | 35.09 | 35.95 | 35.83 | 10,736,500 |
27 Oct 2022 | 37.15 | 37.46 | 36.08 | 36.27 | 36.15 | 14,543,000 |
26 Oct 2022 | 35.69 | 37.12 | 35.37 | 36.48 | 36.36 | 17,036,000 |
25 Oct 2022 | 34.85 | 36.11 | 34.09 | 34.98 | 34.86 | 21,453,900 |
24 Oct 2022 | 34.08 | 34.75 | 33.77 | 34.58 | 34.47 | 17,108,500 |
21 Oct 2022 | 31.98 | 34.15 | 31.92 | 33.88 | 33.77 | 17,571,100 |
20 Oct 2022 | 32.51 | 32.53 | 31.28 | 31.66 | 31.56 | 11,097,400 |
19 Oct 2022 | 30.96 | 32.07 | 30.76 | 31.96 | 31.85 | 12,343,400 |
18 Oct 2022 | 30.39 | 30.89 | 29.61 | 30.46 | 30.36 | 8,804,700 |
17 Oct 2022 | 30.15 | 30.70 | 29.59 | 29.99 | 29.89 | 7,869,200 |
14 Oct 2022 | 30.57 | 30.99 | 29.39 | 29.41 | 29.31 | 11,190,100 |
13 Oct 2022 | 29.51 | 31.53 | 29.40 | 31.11 | 31.01 | 14,018,900 |
12 Oct 2022 | 29.34 | 30.04 | 28.90 | 29.80 | 29.70 | 8,909,200 |
11 Oct 2022 | 28.92 | 30.48 | 28.69 | 29.56 | 29.46 | 10,885,500 |
10 Oct 2022 | 30.34 | 30.91 | 29.37 | 29.55 | 29.45 | 9,532,600 |
07 Oct 2022 | 30.00 | 31.12 | 29.37 | 30.41 | 30.31 | 17,472,200 |
06 Oct 2022 | 28.92 | 30.05 | 28.92 | 29.81 | 29.71 | 13,545,400 |
05 Oct 2022 | 28.00 | 29.47 | 27.86 | 29.24 | 29.14 | 14,897,500 |
04 Oct 2022 | 26.96 | 28.21 | 26.62 | 28.12 | 28.03 | 17,512,000 |
03 Oct 2022 | 25.99 | 26.52 | 25.86 | 26.38 | 26.29 | 10,265,100 |
30 Sept 2022 | 24.35 | 24.95 | 23.99 | 24.62 | 24.54 | 9,344,900 |
29 Sept 2022 | 24.37 | 24.70 | 23.81 | 24.64 | 24.56 | 9,360,800 |
28 Sept 2022 | 24.13 | 24.92 | 23.84 | 24.74 | 24.66 | 11,711,400 |
27 Sept 2022 | 23.92 | 24.38 | 23.53 | 23.76 | 23.68 | 12,769,100 |
26 Sept 2022 | 24.58 | 24.59 | 23.30 | 23.31 | 23.23 | 11,477,600 |
23 Sept 2022 | 25.78 | 25.78 | 24.09 | 24.58 | 24.50 | 15,514,000 |
22 Sept 2022 | 27.62 | 27.90 | 26.81 | 26.92 | 26.83 | 6,881,700 |
21 Sept 2022 | 28.09 | 28.38 | 27.05 | 27.08 | 26.99 | 6,740,100 |
20 Sept 2022 | 28.10 | 28.14 | 27.22 | 27.62 | 27.53 | 8,066,200 |
19 Sept 2022 | 27.25 | 28.50 | 27.16 | 28.37 | 28.28 | 7,382,800 |
16 Sept 2022 | 28.92 | 29.02 | 27.67 | 28.19 | 28.10 | 16,844,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |