Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 48.65 | 50.31 | 48.62 | 50.11 | 50.11 | 511,758 |
01 Feb 2023 | 47.10 | 48.66 | 46.99 | 48.43 | 48.43 | 536,900 |
31 Jan 2023 | 46.07 | 47.04 | 45.51 | 46.97 | 46.97 | 674,000 |
30 Jan 2023 | 46.95 | 47.30 | 45.80 | 46.08 | 46.08 | 656,700 |
27 Jan 2023 | 45.55 | 48.28 | 45.55 | 47.41 | 47.41 | 971,500 |
26 Jan 2023 | 46.29 | 46.66 | 45.27 | 45.81 | 45.81 | 470,400 |
25 Jan 2023 | 45.54 | 46.19 | 45.01 | 46.19 | 46.19 | 632,000 |
24 Jan 2023 | 45.79 | 46.08 | 45.50 | 45.77 | 45.77 | 293,200 |
23 Jan 2023 | 45.29 | 46.51 | 44.37 | 45.96 | 45.96 | 820,600 |
20 Jan 2023 | 44.88 | 45.12 | 44.12 | 45.11 | 45.11 | 395,000 |
19 Jan 2023 | 44.90 | 45.17 | 43.85 | 44.49 | 44.49 | 620,600 |
18 Jan 2023 | 44.29 | 46.07 | 44.21 | 45.03 | 45.03 | 1,104,400 |
17 Jan 2023 | 44.35 | 45.00 | 43.41 | 44.22 | 44.22 | 1,471,400 |
13 Jan 2023 | 43.28 | 43.53 | 42.97 | 43.16 | 43.16 | 330,700 |
12 Jan 2023 | 43.34 | 44.19 | 42.95 | 43.48 | 43.48 | 484,100 |
11 Jan 2023 | 43.49 | 44.13 | 43.19 | 43.43 | 43.43 | 333,000 |
10 Jan 2023 | 43.35 | 43.35 | 42.57 | 42.91 | 42.91 | 433,500 |
09 Jan 2023 | 42.75 | 43.96 | 42.47 | 43.24 | 43.24 | 489,500 |
06 Jan 2023 | 41.86 | 43.37 | 41.77 | 43.19 | 43.19 | 542,700 |
05 Jan 2023 | 41.71 | 41.71 | 41.01 | 41.51 | 41.51 | 366,500 |
04 Jan 2023 | 41.01 | 42.26 | 40.75 | 41.95 | 41.95 | 584,800 |
03 Jan 2023 | 40.61 | 40.79 | 40.28 | 40.69 | 40.69 | 318,600 |
30 Dec 2022 | 40.22 | 40.60 | 39.92 | 40.26 | 40.26 | 389,700 |
30 Dec 2022 | 0.13 Dividend | |||||
29 Dec 2022 | 40.68 | 41.18 | 40.34 | 40.69 | 40.56 | 302,100 |
28 Dec 2022 | 41.08 | 41.34 | 40.24 | 40.35 | 40.22 | 254,600 |
27 Dec 2022 | 41.56 | 41.74 | 40.95 | 41.16 | 41.03 | 297,400 |
23 Dec 2022 | 41.00 | 41.71 | 40.32 | 41.56 | 41.43 | 292,400 |
22 Dec 2022 | 40.82 | 41.17 | 40.28 | 41.11 | 40.98 | 332,700 |
21 Dec 2022 | 40.45 | 41.40 | 40.38 | 41.13 | 41.00 | 368,700 |
20 Dec 2022 | 41.20 | 41.25 | 39.89 | 40.07 | 39.94 | 595,400 |
19 Dec 2022 | 41.46 | 41.68 | 40.93 | 41.28 | 41.15 | 486,000 |
16 Dec 2022 | 41.77 | 42.12 | 41.26 | 41.36 | 41.23 | 1,026,400 |
15 Dec 2022 | 43.50 | 43.50 | 42.22 | 42.28 | 42.14 | 434,900 |
14 Dec 2022 | 43.99 | 44.57 | 43.72 | 44.06 | 43.92 | 511,700 |
13 Dec 2022 | 45.52 | 45.73 | 43.58 | 43.93 | 43.79 | 615,900 |
12 Dec 2022 | 43.00 | 44.06 | 42.50 | 43.88 | 43.74 | 504,600 |
09 Dec 2022 | 42.78 | 43.31 | 42.51 | 42.91 | 42.77 | 343,300 |
08 Dec 2022 | 43.57 | 43.79 | 42.88 | 42.98 | 42.84 | 380,500 |
07 Dec 2022 | 43.47 | 43.75 | 43.14 | 43.35 | 43.21 | 324,000 |
06 Dec 2022 | 43.49 | 43.75 | 43.02 | 43.58 | 43.44 | 379,500 |
05 Dec 2022 | 44.26 | 44.26 | 43.35 | 43.60 | 43.46 | 369,000 |
02 Dec 2022 | 43.67 | 44.52 | 43.30 | 44.35 | 44.21 | 290,200 |
01 Dec 2022 | 44.15 | 44.37 | 43.30 | 44.01 | 43.87 | 380,400 |
30 Nov 2022 | 43.24 | 44.11 | 42.61 | 43.98 | 43.84 | 578,400 |
29 Nov 2022 | 43.27 | 43.60 | 42.78 | 43.38 | 43.24 | 414,300 |
28 Nov 2022 | 42.72 | 43.96 | 42.61 | 42.76 | 42.62 | 586,200 |
25 Nov 2022 | 42.83 | 43.25 | 42.64 | 43.19 | 43.05 | 185,500 |
23 Nov 2022 | 42.63 | 43.17 | 42.58 | 42.83 | 42.69 | 282,700 |
22 Nov 2022 | 43.19 | 43.47 | 42.40 | 42.76 | 42.62 | 341,000 |
21 Nov 2022 | 43.12 | 43.53 | 42.84 | 42.96 | 42.82 | 314,300 |
18 Nov 2022 | 42.74 | 43.31 | 41.89 | 43.22 | 43.08 | 674,500 |
17 Nov 2022 | 41.50 | 42.32 | 40.61 | 42.22 | 42.09 | 779,700 |
16 Nov 2022 | 43.00 | 43.00 | 41.02 | 41.82 | 41.69 | 1,084,600 |
15 Nov 2022 | 42.00 | 43.12 | 41.91 | 42.98 | 42.84 | 1,096,000 |
14 Nov 2022 | 40.91 | 42.27 | 40.31 | 41.19 | 41.06 | 816,100 |
11 Nov 2022 | 42.06 | 42.26 | 40.76 | 41.12 | 40.99 | 885,300 |
10 Nov 2022 | 39.55 | 40.83 | 39.17 | 40.55 | 40.42 | 740,700 |
09 Nov 2022 | 39.18 | 39.89 | 38.23 | 38.30 | 38.18 | 591,300 |
08 Nov 2022 | 39.96 | 40.67 | 39.07 | 39.39 | 39.26 | 779,400 |
07 Nov 2022 | 38.62 | 39.87 | 38.62 | 39.81 | 39.68 | 633,800 |
04 Nov 2022 | 37.44 | 38.65 | 37.44 | 38.60 | 38.48 | 747,200 |
03 Nov 2022 | 37.14 | 37.74 | 35.84 | 37.26 | 37.14 | 1,116,400 |
02 Nov 2022 | 39.57 | 40.10 | 38.18 | 38.25 | 38.13 | 782,900 |
01 Nov 2022 | 39.42 | 39.99 | 38.97 | 39.90 | 39.77 | 573,800 |
31 Oct 2022 | 38.68 | 39.34 | 38.30 | 39.20 | 39.07 | 490,400 |
28 Oct 2022 | 38.54 | 39.04 | 38.25 | 38.74 | 38.62 | 532,800 |
27 Oct 2022 | 39.27 | 39.29 | 38.02 | 38.30 | 38.18 | 415,700 |
26 Oct 2022 | 38.49 | 39.16 | 37.34 | 38.84 | 38.72 | 455,800 |
25 Oct 2022 | 38.22 | 38.68 | 38.02 | 38.23 | 38.11 | 366,400 |
24 Oct 2022 | 37.76 | 38.56 | 37.50 | 38.06 | 37.94 | 489,800 |
21 Oct 2022 | 37.24 | 37.58 | 36.81 | 37.39 | 37.27 | 658,900 |
20 Oct 2022 | 38.37 | 38.60 | 37.14 | 37.27 | 37.15 | 646,200 |
19 Oct 2022 | 39.40 | 39.97 | 38.29 | 38.73 | 38.61 | 646,000 |
18 Oct 2022 | 39.77 | 40.24 | 39.17 | 39.39 | 39.26 | 555,000 |
17 Oct 2022 | 39.24 | 39.89 | 38.98 | 39.17 | 39.04 | 590,700 |
14 Oct 2022 | 39.51 | 39.86 | 38.90 | 38.94 | 38.82 | 455,500 |
13 Oct 2022 | 39.15 | 40.18 | 38.41 | 39.88 | 39.75 | 391,100 |
12 Oct 2022 | 38.96 | 40.07 | 38.83 | 39.66 | 39.53 | 739,300 |
11 Oct 2022 | 38.34 | 39.20 | 38.12 | 38.92 | 38.80 | 451,200 |
10 Oct 2022 | 38.07 | 38.76 | 37.99 | 38.65 | 38.53 | 380,800 |
07 Oct 2022 | 38.53 | 38.75 | 37.76 | 37.91 | 37.79 | 394,700 |
06 Oct 2022 | 39.01 | 39.58 | 38.79 | 39.05 | 38.93 | 397,300 |
05 Oct 2022 | 39.50 | 39.63 | 38.82 | 38.97 | 38.85 | 432,500 |
04 Oct 2022 | 38.99 | 39.52 | 38.80 | 39.49 | 39.36 | 502,100 |
03 Oct 2022 | 38.37 | 39.22 | 37.91 | 38.76 | 38.64 | 522,400 |
30 Sept 2022 | 38.62 | 38.75 | 37.53 | 37.60 | 37.48 | 550,400 |
30 Sept 2022 | 0.13 Dividend | |||||
29 Sept 2022 | 39.15 | 39.17 | 38.50 | 38.84 | 38.59 | 565,200 |
28 Sept 2022 | 38.74 | 39.76 | 38.39 | 39.48 | 39.22 | 685,200 |
27 Sept 2022 | 38.60 | 39.17 | 38.12 | 38.61 | 38.36 | 548,200 |
26 Sept 2022 | 38.06 | 39.19 | 38.06 | 38.49 | 38.24 | 635,400 |
23 Sept 2022 | 37.75 | 38.27 | 37.45 | 38.26 | 38.01 | 569,200 |
22 Sept 2022 | 38.49 | 38.57 | 37.99 | 38.27 | 38.02 | 389,100 |
21 Sept 2022 | 38.63 | 39.23 | 38.49 | 38.54 | 38.29 | 394,600 |
20 Sept 2022 | 38.89 | 38.95 | 37.88 | 38.47 | 38.22 | 718,600 |
19 Sept 2022 | 38.35 | 39.55 | 38.35 | 39.24 | 38.98 | 650,200 |
16 Sept 2022 | 38.91 | 38.91 | 37.70 | 38.65 | 38.40 | 1,208,700 |
15 Sept 2022 | 39.94 | 40.32 | 39.22 | 39.42 | 39.16 | 501,000 |
14 Sept 2022 | 39.65 | 40.01 | 39.23 | 39.95 | 39.69 | 556,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |