Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 38.73 | 38.88 | 38.53 | 38.55 | 38.55 | 401,800 |
02 Feb 2023 | 38.76 | 38.87 | 38.62 | 38.82 | 38.82 | 334,800 |
01 Feb 2023 | 38.97 | 39.13 | 38.80 | 39.00 | 39.00 | 490,400 |
31 Jan 2023 | 38.92 | 39.22 | 38.88 | 39.21 | 39.21 | 570,000 |
30 Jan 2023 | 38.98 | 39.12 | 38.94 | 38.95 | 38.95 | 906,800 |
27 Jan 2023 | 39.52 | 39.54 | 39.34 | 39.35 | 39.35 | 261,600 |
26 Jan 2023 | 39.30 | 39.45 | 39.25 | 39.33 | 39.33 | 506,600 |
25 Jan 2023 | 39.07 | 39.28 | 38.94 | 39.25 | 39.25 | 520,600 |
24 Jan 2023 | 39.03 | 39.16 | 39.01 | 39.11 | 39.11 | 294,100 |
23 Jan 2023 | 38.90 | 39.22 | 38.85 | 39.07 | 39.07 | 430,200 |
20 Jan 2023 | 38.90 | 39.04 | 38.77 | 39.00 | 39.00 | 267,400 |
19 Jan 2023 | 38.59 | 38.91 | 38.59 | 38.80 | 38.80 | 901,500 |
18 Jan 2023 | 38.64 | 38.70 | 38.39 | 38.41 | 38.41 | 486,600 |
17 Jan 2023 | 38.69 | 38.86 | 38.51 | 38.81 | 38.81 | 427,000 |
13 Jan 2023 | 39.19 | 39.38 | 39.12 | 39.31 | 39.31 | 107,600 |
12 Jan 2023 | 38.97 | 39.24 | 38.92 | 39.23 | 39.23 | 673,600 |
11 Jan 2023 | 38.44 | 38.52 | 38.22 | 38.42 | 38.42 | 344,400 |
10 Jan 2023 | 38.60 | 38.70 | 38.40 | 38.55 | 38.55 | 323,600 |
09 Jan 2023 | 38.66 | 38.70 | 38.58 | 38.62 | 38.62 | 365,200 |
06 Jan 2023 | 38.25 | 38.52 | 38.02 | 38.45 | 38.45 | 194,700 |
05 Jan 2023 | 37.95 | 38.06 | 37.86 | 37.94 | 37.94 | 463,600 |
04 Jan 2023 | 38.11 | 38.31 | 38.09 | 38.24 | 38.24 | 618,500 |
03 Jan 2023 | 38.48 | 38.71 | 38.41 | 38.46 | 38.46 | 539,700 |
30 Dec 2022 | 38.19 | 38.19 | 37.58 | 37.72 | 37.72 | 200,100 |
29 Dec 2022 | 38.02 | 38.29 | 37.95 | 38.14 | 38.14 | 159,700 |
28 Dec 2022 | 37.92 | 38.00 | 37.67 | 37.69 | 37.69 | 142,800 |
27 Dec 2022 | 37.31 | 37.71 | 37.21 | 37.54 | 37.54 | 222,700 |
23 Dec 2022 | 36.61 | 36.85 | 36.58 | 36.82 | 36.82 | 439,400 |
22 Dec 2022 | 36.76 | 36.76 | 36.49 | 36.64 | 36.64 | 183,300 |
21 Dec 2022 | 37.05 | 37.30 | 36.96 | 37.25 | 37.25 | 449,600 |
20 Dec 2022 | 37.06 | 37.26 | 37.03 | 37.11 | 37.11 | 244,100 |
19 Dec 2022 | 36.68 | 36.83 | 36.60 | 36.72 | 36.72 | 144,200 |
16 Dec 2022 | 37.03 | 37.10 | 36.80 | 36.88 | 36.88 | 318,200 |
15 Dec 2022 | 37.18 | 37.24 | 36.96 | 37.00 | 37.00 | 220,000 |
14 Dec 2022 | 36.97 | 37.27 | 36.79 | 37.11 | 37.11 | 368,700 |
13 Dec 2022 | 37.39 | 37.59 | 37.15 | 37.26 | 37.26 | 584,800 |
13 Dec 2022 | 0.4 Dividend | |||||
12 Dec 2022 | 36.74 | 36.93 | 36.55 | 36.91 | 36.51 | 302,400 |
09 Dec 2022 | 37.63 | 37.63 | 37.40 | 37.53 | 37.12 | 275,900 |
08 Dec 2022 | 37.49 | 37.65 | 37.40 | 37.44 | 37.03 | 338,500 |
07 Dec 2022 | 37.10 | 37.22 | 37.02 | 37.04 | 36.64 | 338,100 |
06 Dec 2022 | 38.00 | 38.08 | 37.62 | 37.65 | 37.24 | 354,500 |
05 Dec 2022 | 38.00 | 38.00 | 37.48 | 37.50 | 37.09 | 1,334,000 |
02 Dec 2022 | 39.18 | 39.29 | 39.06 | 39.20 | 38.78 | 377,900 |
01 Dec 2022 | 39.44 | 39.49 | 39.07 | 39.10 | 38.68 | 542,400 |
30 Nov 2022 | 39.66 | 39.85 | 39.13 | 39.43 | 39.00 | 1,095,600 |
29 Nov 2022 | 39.17 | 39.26 | 39.06 | 39.17 | 38.75 | 428,000 |
28 Nov 2022 | 39.40 | 39.53 | 39.23 | 39.26 | 38.83 | 603,700 |
25 Nov 2022 | 39.80 | 39.86 | 39.71 | 39.80 | 39.37 | 151,300 |
23 Nov 2022 | 39.95 | 40.18 | 39.95 | 40.07 | 39.64 | 630,000 |
22 Nov 2022 | 39.84 | 40.11 | 39.84 | 40.08 | 39.65 | 356,000 |
21 Nov 2022 | 40.04 | 40.04 | 39.57 | 39.91 | 39.48 | 355,200 |
18 Nov 2022 | 40.67 | 40.69 | 40.46 | 40.62 | 40.18 | 512,200 |
17 Nov 2022 | 40.38 | 40.84 | 40.35 | 40.79 | 40.35 | 549,500 |
16 Nov 2022 | 40.43 | 40.52 | 40.34 | 40.43 | 39.99 | 334,800 |
15 Nov 2022 | 40.54 | 40.59 | 40.13 | 40.17 | 39.73 | 990,500 |
14 Nov 2022 | 40.78 | 40.85 | 40.51 | 40.55 | 40.11 | 818,300 |
11 Nov 2022 | 41.63 | 41.91 | 41.58 | 41.89 | 41.44 | 472,100 |
10 Nov 2022 | 41.16 | 41.41 | 41.07 | 41.39 | 40.94 | 615,600 |
09 Nov 2022 | 41.49 | 41.57 | 41.16 | 41.20 | 40.75 | 510,200 |
08 Nov 2022 | 41.85 | 41.90 | 41.62 | 41.82 | 41.37 | 713,000 |
07 Nov 2022 | 42.44 | 42.53 | 42.26 | 42.43 | 41.97 | 407,500 |
04 Nov 2022 | 42.46 | 42.69 | 42.17 | 42.63 | 42.17 | 874,000 |
03 Nov 2022 | 41.62 | 41.88 | 41.60 | 41.76 | 41.31 | 298,000 |
02 Nov 2022 | 41.94 | 42.28 | 41.72 | 41.78 | 41.33 | 480,500 |
01 Nov 2022 | 42.09 | 42.21 | 41.94 | 42.14 | 41.68 | 390,000 |
31 Oct 2022 | 42.67 | 42.93 | 42.60 | 42.84 | 42.38 | 540,600 |
28 Oct 2022 | 42.87 | 43.18 | 42.87 | 43.15 | 42.68 | 165,700 |
27 Oct 2022 | 43.11 | 43.19 | 42.94 | 42.96 | 42.49 | 394,500 |
26 Oct 2022 | 43.22 | 43.71 | 43.21 | 43.61 | 43.14 | 715,900 |
25 Oct 2022 | 43.98 | 44.26 | 43.93 | 44.19 | 43.71 | 340,600 |
24 Oct 2022 | 44.35 | 44.36 | 44.02 | 44.30 | 43.82 | 392,000 |
21 Oct 2022 | 44.11 | 44.44 | 43.88 | 44.35 | 43.87 | 331,200 |
20 Oct 2022 | 43.73 | 44.33 | 43.68 | 44.14 | 43.66 | 647,700 |
19 Oct 2022 | 43.10 | 43.32 | 43.03 | 43.24 | 42.77 | 247,000 |
18 Oct 2022 | 43.13 | 43.24 | 42.80 | 43.10 | 42.63 | 321,000 |
17 Oct 2022 | 42.42 | 42.60 | 42.30 | 42.51 | 42.05 | 397,500 |
14 Oct 2022 | 42.30 | 42.35 | 41.57 | 41.57 | 41.12 | 256,500 |
13 Oct 2022 | 41.26 | 42.13 | 41.00 | 42.08 | 41.62 | 344,700 |
12 Oct 2022 | 41.98 | 42.16 | 41.89 | 41.94 | 41.49 | 192,800 |
11 Oct 2022 | 41.94 | 42.21 | 41.79 | 41.99 | 41.53 | 463,600 |
10 Oct 2022 | 42.19 | 42.34 | 42.05 | 42.15 | 41.69 | 352,400 |
07 Oct 2022 | 42.99 | 43.01 | 42.78 | 42.92 | 42.45 | 142,900 |
06 Oct 2022 | 42.98 | 43.26 | 42.98 | 43.14 | 42.67 | 343,000 |
05 Oct 2022 | 42.93 | 43.36 | 42.83 | 43.31 | 42.84 | 570,800 |
04 Oct 2022 | 42.92 | 43.33 | 42.91 | 43.24 | 42.77 | 514,300 |
03 Oct 2022 | 42.16 | 42.51 | 42.03 | 42.36 | 41.90 | 543,800 |
30 Sept 2022 | 41.13 | 41.26 | 40.92 | 41.00 | 40.56 | 525,500 |
29 Sept 2022 | 41.35 | 41.46 | 40.93 | 41.10 | 40.65 | 738,000 |
28 Sept 2022 | 40.58 | 41.14 | 40.50 | 41.08 | 40.63 | 646,200 |
27 Sept 2022 | 39.89 | 40.00 | 39.61 | 39.97 | 39.54 | 907,100 |
26 Sept 2022 | 39.74 | 39.76 | 39.25 | 39.33 | 38.90 | 1,436,100 |
23 Sept 2022 | 40.79 | 40.89 | 40.59 | 40.65 | 40.21 | 396,400 |
22 Sept 2022 | 41.11 | 41.28 | 41.07 | 41.17 | 40.72 | 287,600 |
21 Sept 2022 | 41.53 | 41.73 | 41.12 | 41.19 | 40.74 | 375,300 |
20 Sept 2022 | 41.61 | 41.61 | 41.35 | 41.45 | 41.00 | 376,800 |
19 Sept 2022 | 41.52 | 41.64 | 41.38 | 41.58 | 41.13 | 513,200 |
16 Sept 2022 | 42.70 | 42.80 | 42.55 | 42.69 | 42.23 | 293,700 |
15 Sept 2022 | 43.07 | 43.18 | 42.79 | 42.83 | 42.37 | 419,900 |
14 Sept 2022 | 43.30 | 43.50 | 43.09 | 43.25 | 42.78 | 470,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |