Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 41.67 | 42.72 | 41.45 | 41.63 | 41.63 | 1,473,900 |
02 Feb 2023 | 42.33 | 42.45 | 40.83 | 41.40 | 41.40 | 1,965,200 |
01 Feb 2023 | 43.32 | 43.50 | 40.90 | 42.20 | 42.20 | 2,224,000 |
31 Jan 2023 | 42.99 | 43.89 | 42.65 | 43.61 | 43.61 | 3,099,000 |
30 Jan 2023 | 43.84 | 44.41 | 42.91 | 43.09 | 43.09 | 2,406,100 |
27 Jan 2023 | 45.51 | 45.66 | 44.24 | 44.45 | 44.45 | 1,750,600 |
26 Jan 2023 | 43.16 | 45.63 | 43.08 | 45.35 | 45.35 | 4,187,800 |
25 Jan 2023 | 42.40 | 42.96 | 41.84 | 42.88 | 42.88 | 2,468,100 |
24 Jan 2023 | 42.72 | 42.91 | 41.81 | 42.76 | 42.76 | 1,803,700 |
23 Jan 2023 | 42.54 | 43.18 | 42.14 | 42.56 | 42.56 | 6,966,500 |
20 Jan 2023 | 42.28 | 42.45 | 41.48 | 42.12 | 42.12 | 1,627,000 |
19 Jan 2023 | 40.86 | 42.17 | 40.55 | 41.87 | 41.87 | 1,614,600 |
18 Jan 2023 | 42.37 | 43.28 | 41.31 | 41.37 | 41.37 | 1,233,900 |
17 Jan 2023 | 42.44 | 42.98 | 41.74 | 42.10 | 42.10 | 807,900 |
13 Jan 2023 | 41.74 | 42.56 | 41.14 | 42.27 | 42.27 | 1,835,000 |
12 Jan 2023 | 42.10 | 42.93 | 41.62 | 41.90 | 41.90 | 1,855,500 |
11 Jan 2023 | 42.37 | 42.66 | 41.04 | 41.62 | 41.62 | 1,445,100 |
10 Jan 2023 | 41.96 | 42.25 | 40.92 | 41.60 | 41.60 | 930,000 |
09 Jan 2023 | 42.60 | 42.63 | 41.54 | 41.90 | 41.90 | 2,100,700 |
06 Jan 2023 | 41.78 | 41.98 | 40.82 | 41.44 | 41.44 | 1,847,700 |
05 Jan 2023 | 40.71 | 41.51 | 40.08 | 41.00 | 41.00 | 1,409,600 |
04 Jan 2023 | 39.68 | 41.18 | 39.50 | 40.68 | 40.68 | 1,089,700 |
03 Jan 2023 | 42.59 | 42.84 | 39.92 | 40.60 | 40.60 | 1,574,400 |
30 Dec 2022 | 42.59 | 43.26 | 42.29 | 43.01 | 43.01 | 1,331,800 |
29 Dec 2022 | 41.32 | 43.37 | 41.21 | 42.99 | 42.99 | 833,300 |
28 Dec 2022 | 43.39 | 43.39 | 41.55 | 41.70 | 41.70 | 927,700 |
27 Dec 2022 | 44.14 | 44.19 | 43.26 | 43.76 | 43.76 | 817,900 |
23 Dec 2022 | 42.65 | 43.72 | 42.32 | 43.67 | 43.67 | 831,700 |
22 Dec 2022 | 43.50 | 43.53 | 40.72 | 42.07 | 42.07 | 938,200 |
21 Dec 2022 | 43.09 | 43.83 | 42.49 | 43.65 | 43.65 | 1,023,900 |
20 Dec 2022 | 41.40 | 42.54 | 41.38 | 42.01 | 42.01 | 841,900 |
19 Dec 2022 | 42.68 | 43.02 | 41.07 | 41.42 | 41.42 | 1,110,800 |
16 Dec 2022 | 41.24 | 42.40 | 40.67 | 42.19 | 42.19 | 3,083,800 |
15 Dec 2022 | 41.93 | 42.62 | 41.31 | 42.57 | 42.57 | 768,500 |
14 Dec 2022 | 43.20 | 43.52 | 41.91 | 42.30 | 42.30 | 1,262,300 |
13 Dec 2022 | 43.21 | 43.67 | 42.28 | 42.68 | 42.68 | 1,955,500 |
12 Dec 2022 | 40.55 | 42.03 | 40.01 | 41.88 | 41.88 | 1,508,200 |
09 Dec 2022 | 41.75 | 42.39 | 40.90 | 40.97 | 40.97 | 1,468,500 |
08 Dec 2022 | 43.88 | 44.10 | 41.44 | 41.75 | 41.75 | 1,369,500 |
07 Dec 2022 | 43.20 | 43.90 | 42.18 | 42.65 | 42.65 | 884,300 |
06 Dec 2022 | 43.89 | 44.98 | 42.56 | 43.00 | 43.00 | 1,368,900 |
05 Dec 2022 | 47.35 | 47.94 | 44.22 | 44.26 | 44.26 | 1,865,200 |
02 Dec 2022 | 45.80 | 46.62 | 45.63 | 45.68 | 45.68 | 969,800 |
01 Dec 2022 | 47.80 | 48.14 | 45.88 | 46.00 | 46.00 | 714,500 |
30 Nov 2022 | 47.58 | 47.62 | 45.84 | 47.20 | 47.20 | 1,016,700 |
29 Nov 2022 | 46.10 | 46.88 | 45.80 | 46.55 | 46.55 | 1,036,500 |
28 Nov 2022 | 45.69 | 46.40 | 44.73 | 45.37 | 45.37 | 882,600 |
25 Nov 2022 | 47.71 | 48.11 | 47.35 | 47.53 | 47.53 | 397,200 |
23 Nov 2022 | 46.99 | 47.60 | 46.44 | 47.45 | 47.45 | 871,700 |
22 Nov 2022 | 46.70 | 48.10 | 46.28 | 48.02 | 48.02 | 1,058,700 |
21 Nov 2022 | 45.50 | 46.21 | 43.81 | 46.04 | 46.04 | 1,547,800 |
18 Nov 2022 | 46.92 | 47.44 | 45.60 | 47.26 | 47.26 | 1,081,800 |
17 Nov 2022 | 47.55 | 48.12 | 46.64 | 48.12 | 48.12 | 1,080,300 |
16 Nov 2022 | 48.68 | 48.96 | 47.85 | 48.09 | 48.09 | 1,276,600 |
15 Nov 2022 | 49.30 | 49.95 | 48.32 | 49.47 | 49.47 | 1,943,000 |
14 Nov 2022 | 50.28 | 51.29 | 48.91 | 49.00 | 49.00 | 1,508,800 |
11 Nov 2022 | 48.91 | 50.81 | 48.91 | 50.73 | 50.73 | 2,236,900 |
10 Nov 2022 | 46.80 | 48.22 | 45.73 | 48.16 | 48.16 | 2,425,500 |
10 Nov 2022 | 0.25 Dividend | |||||
09 Nov 2022 | 47.68 | 47.82 | 45.55 | 45.71 | 45.46 | 1,437,700 |
08 Nov 2022 | 48.26 | 49.69 | 47.54 | 48.65 | 48.38 | 1,786,200 |
07 Nov 2022 | 47.17 | 48.36 | 46.75 | 48.27 | 48.01 | 2,368,400 |
04 Nov 2022 | 48.73 | 48.83 | 45.86 | 46.90 | 46.64 | 2,100,400 |
03 Nov 2022 | 44.02 | 47.49 | 42.25 | 46.85 | 46.59 | 3,307,400 |
02 Nov 2022 | 49.49 | 50.12 | 48.21 | 48.41 | 48.15 | 1,416,600 |
01 Nov 2022 | 49.57 | 50.19 | 48.99 | 49.88 | 49.61 | 1,296,100 |
31 Oct 2022 | 47.13 | 48.92 | 46.91 | 48.51 | 48.24 | 1,114,200 |
28 Oct 2022 | 48.45 | 48.84 | 45.65 | 47.59 | 47.33 | 1,088,000 |
27 Oct 2022 | 49.20 | 49.97 | 47.74 | 47.94 | 47.68 | 1,257,300 |
26 Oct 2022 | 48.50 | 49.73 | 48.17 | 48.26 | 48.00 | 1,355,700 |
25 Oct 2022 | 47.71 | 48.10 | 47.20 | 48.05 | 47.79 | 1,114,800 |
24 Oct 2022 | 47.23 | 48.13 | 46.80 | 47.76 | 47.50 | 1,128,700 |
21 Oct 2022 | 45.70 | 47.42 | 45.33 | 47.42 | 47.16 | 1,453,500 |
20 Oct 2022 | 45.42 | 47.04 | 45.15 | 45.25 | 45.00 | 1,751,000 |
19 Oct 2022 | 43.28 | 45.19 | 42.67 | 45.09 | 44.84 | 1,803,700 |
18 Oct 2022 | 43.17 | 43.66 | 41.96 | 43.31 | 43.07 | 1,419,200 |
17 Oct 2022 | 43.47 | 43.74 | 41.69 | 42.35 | 42.12 | 1,849,500 |
14 Oct 2022 | 44.07 | 44.99 | 42.34 | 42.44 | 42.21 | 1,240,600 |
13 Oct 2022 | 41.93 | 44.90 | 41.68 | 44.72 | 44.48 | 1,468,400 |
12 Oct 2022 | 41.51 | 43.08 | 41.02 | 42.49 | 42.26 | 1,166,300 |
11 Oct 2022 | 41.54 | 43.07 | 41.09 | 41.73 | 41.50 | 1,535,600 |
10 Oct 2022 | 43.44 | 44.35 | 42.25 | 42.51 | 42.28 | 1,088,300 |
07 Oct 2022 | 43.70 | 44.70 | 42.76 | 43.56 | 43.32 | 1,755,300 |
06 Oct 2022 | 42.50 | 43.71 | 42.32 | 43.51 | 43.27 | 1,635,400 |
05 Oct 2022 | 41.05 | 43.35 | 40.77 | 42.85 | 42.62 | 2,003,900 |
04 Oct 2022 | 40.25 | 41.42 | 39.80 | 41.27 | 41.04 | 1,737,500 |
03 Oct 2022 | 36.96 | 39.53 | 36.87 | 39.10 | 38.89 | 1,975,000 |
30 Sept 2022 | 34.99 | 35.92 | 34.64 | 35.17 | 34.98 | 1,749,600 |
29 Sept 2022 | 34.61 | 35.64 | 33.73 | 35.56 | 35.37 | 1,277,300 |
28 Sept 2022 | 33.30 | 35.25 | 32.87 | 35.03 | 34.84 | 1,080,800 |
27 Sept 2022 | 32.97 | 33.24 | 32.15 | 32.87 | 32.69 | 1,367,200 |
26 Sept 2022 | 32.67 | 33.59 | 31.90 | 32.16 | 31.98 | 1,430,500 |
23 Sept 2022 | 34.70 | 34.74 | 32.88 | 33.34 | 33.16 | 1,941,000 |
22 Sept 2022 | 38.36 | 38.91 | 36.58 | 36.61 | 36.41 | 1,613,100 |
21 Sept 2022 | 39.84 | 40.00 | 37.81 | 37.84 | 37.63 | 1,298,400 |
20 Sept 2022 | 38.64 | 39.09 | 37.90 | 38.81 | 38.60 | 1,104,400 |
19 Sept 2022 | 37.89 | 39.63 | 37.79 | 38.98 | 38.77 | 1,344,100 |
16 Sept 2022 | 40.29 | 40.29 | 38.27 | 39.35 | 39.13 | 2,416,900 |
15 Sept 2022 | 39.77 | 41.01 | 39.51 | 40.55 | 40.33 | 1,737,400 |
14 Sept 2022 | 40.24 | 41.50 | 40.10 | 41.06 | 40.84 | 1,186,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |