Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 42.47 | 42.71 | 42.35 | 42.50 | 42.50 | 48,812 |
07 Feb 2023 | 42.54 | 42.95 | 42.15 | 42.75 | 42.75 | 721,400 |
06 Feb 2023 | 42.93 | 42.93 | 42.20 | 42.83 | 42.83 | 201,700 |
03 Feb 2023 | 42.75 | 43.85 | 42.24 | 43.10 | 43.10 | 1,129,500 |
02 Feb 2023 | 41.46 | 42.81 | 40.71 | 42.80 | 42.80 | 385,300 |
01 Feb 2023 | 42.45 | 42.88 | 41.11 | 41.42 | 41.42 | 461,300 |
31 Jan 2023 | 41.32 | 42.58 | 41.03 | 42.58 | 42.58 | 487,200 |
30 Jan 2023 | 41.23 | 41.68 | 41.05 | 41.22 | 41.22 | 200,600 |
27 Jan 2023 | 41.24 | 41.85 | 41.10 | 41.50 | 41.50 | 270,200 |
26 Jan 2023 | 41.26 | 41.44 | 40.83 | 41.18 | 41.18 | 251,800 |
25 Jan 2023 | 40.90 | 41.10 | 40.43 | 41.10 | 41.10 | 1,141,500 |
24 Jan 2023 | 40.24 | 41.18 | 39.66 | 41.05 | 41.05 | 515,100 |
23 Jan 2023 | 39.73 | 40.25 | 39.48 | 39.92 | 39.92 | 281,900 |
20 Jan 2023 | 39.51 | 39.74 | 39.00 | 39.67 | 39.67 | 458,100 |
19 Jan 2023 | 39.35 | 39.35 | 38.83 | 39.24 | 39.24 | 353,000 |
18 Jan 2023 | 39.10 | 39.85 | 38.93 | 39.37 | 39.37 | 682,900 |
17 Jan 2023 | 39.00 | 39.37 | 38.81 | 39.00 | 39.00 | 721,200 |
13 Jan 2023 | 37.68 | 39.20 | 37.35 | 39.10 | 39.10 | 478,400 |
12 Jan 2023 | 36.98 | 37.64 | 36.68 | 37.55 | 37.55 | 198,100 |
11 Jan 2023 | 36.15 | 36.69 | 36.13 | 36.65 | 36.65 | 189,300 |
10 Jan 2023 | 35.32 | 35.96 | 35.11 | 35.92 | 35.92 | 131,700 |
09 Jan 2023 | 35.60 | 36.13 | 35.14 | 35.35 | 35.35 | 184,900 |
06 Jan 2023 | 34.97 | 35.56 | 34.81 | 35.48 | 35.48 | 145,900 |
05 Jan 2023 | 34.80 | 34.84 | 34.18 | 34.48 | 34.48 | 99,100 |
04 Jan 2023 | 35.08 | 35.39 | 34.60 | 34.78 | 34.78 | 165,000 |
03 Jan 2023 | 35.23 | 35.48 | 34.56 | 35.03 | 35.03 | 149,600 |
30 Dec 2022 | 35.18 | 35.30 | 34.74 | 35.07 | 35.07 | 188,400 |
29 Dec 2022 | 35.07 | 35.50 | 34.98 | 35.39 | 35.39 | 167,100 |
29 Dec 2022 | 0.13 Dividend | |||||
28 Dec 2022 | 35.36 | 35.81 | 34.97 | 34.99 | 34.86 | 119,600 |
27 Dec 2022 | 35.37 | 35.88 | 35.23 | 35.51 | 35.38 | 101,400 |
23 Dec 2022 | 35.11 | 35.53 | 35.11 | 35.42 | 35.29 | 116,900 |
22 Dec 2022 | 35.24 | 35.38 | 34.60 | 35.21 | 35.08 | 142,900 |
21 Dec 2022 | 35.79 | 36.28 | 35.46 | 35.59 | 35.46 | 155,900 |
20 Dec 2022 | 35.11 | 35.52 | 35.04 | 35.25 | 35.12 | 182,400 |
19 Dec 2022 | 34.88 | 35.17 | 34.68 | 34.88 | 34.75 | 309,300 |
16 Dec 2022 | 34.84 | 35.33 | 34.69 | 34.96 | 34.83 | 776,400 |
15 Dec 2022 | 35.71 | 35.71 | 34.96 | 35.25 | 35.12 | 309,000 |
14 Dec 2022 | 36.00 | 36.51 | 35.62 | 35.92 | 35.79 | 198,300 |
13 Dec 2022 | 36.60 | 37.02 | 35.92 | 35.99 | 35.86 | 240,400 |
12 Dec 2022 | 35.85 | 35.99 | 35.42 | 35.84 | 35.71 | 157,500 |
09 Dec 2022 | 36.11 | 36.74 | 35.61 | 35.73 | 35.60 | 195,200 |
08 Dec 2022 | 35.78 | 36.59 | 35.65 | 36.46 | 36.32 | 243,700 |
07 Dec 2022 | 35.46 | 35.83 | 35.30 | 35.57 | 35.44 | 230,400 |
06 Dec 2022 | 35.75 | 36.07 | 35.23 | 35.52 | 35.39 | 139,300 |
05 Dec 2022 | 36.36 | 36.48 | 34.76 | 35.81 | 35.68 | 219,800 |
02 Dec 2022 | 35.66 | 36.87 | 35.52 | 36.52 | 36.38 | 270,300 |
01 Dec 2022 | 36.20 | 36.29 | 35.35 | 35.94 | 35.81 | 217,900 |
30 Nov 2022 | 34.55 | 36.04 | 34.15 | 36.02 | 35.89 | 352,900 |
29 Nov 2022 | 34.63 | 34.87 | 34.21 | 34.60 | 34.47 | 212,800 |
28 Nov 2022 | 35.30 | 35.30 | 34.37 | 34.52 | 34.39 | 162,400 |
25 Nov 2022 | 35.12 | 35.63 | 35.06 | 35.50 | 35.37 | 73,800 |
23 Nov 2022 | 35.04 | 35.60 | 34.87 | 34.89 | 34.76 | 121,000 |
22 Nov 2022 | 35.58 | 35.73 | 35.05 | 35.39 | 35.26 | 158,200 |
21 Nov 2022 | 35.12 | 35.67 | 35.08 | 35.53 | 35.40 | 219,000 |
18 Nov 2022 | 35.44 | 35.79 | 34.84 | 35.43 | 35.30 | 267,000 |
17 Nov 2022 | 34.08 | 34.95 | 33.78 | 34.94 | 34.81 | 241,000 |
16 Nov 2022 | 35.12 | 35.26 | 34.42 | 34.63 | 34.50 | 272,900 |
15 Nov 2022 | 33.63 | 35.25 | 33.63 | 35.15 | 35.02 | 390,600 |
14 Nov 2022 | 33.74 | 34.20 | 33.21 | 33.35 | 33.23 | 298,300 |
11 Nov 2022 | 33.65 | 34.25 | 33.40 | 33.64 | 33.52 | 236,200 |
10 Nov 2022 | 34.30 | 34.92 | 33.79 | 33.85 | 33.72 | 204,500 |
09 Nov 2022 | 33.70 | 33.76 | 33.11 | 33.22 | 33.10 | 231,300 |
08 Nov 2022 | 34.04 | 34.79 | 33.70 | 33.95 | 33.82 | 539,000 |
07 Nov 2022 | 34.32 | 34.57 | 33.89 | 33.99 | 33.86 | 316,900 |
04 Nov 2022 | 34.71 | 34.76 | 33.97 | 34.42 | 34.29 | 273,900 |
03 Nov 2022 | 33.76 | 34.11 | 33.18 | 33.92 | 33.79 | 329,100 |
02 Nov 2022 | 34.39 | 34.68 | 33.57 | 33.78 | 33.65 | 349,900 |
01 Nov 2022 | 33.91 | 34.66 | 33.50 | 34.46 | 34.33 | 358,800 |
31 Oct 2022 | 33.20 | 33.91 | 32.98 | 33.73 | 33.60 | 432,000 |
28 Oct 2022 | 32.03 | 33.22 | 31.93 | 33.21 | 33.09 | 654,300 |
27 Oct 2022 | 29.98 | 31.79 | 29.62 | 31.63 | 31.51 | 783,900 |
26 Oct 2022 | 28.56 | 28.57 | 28.04 | 28.13 | 28.03 | 201,400 |
25 Oct 2022 | 27.72 | 28.53 | 27.72 | 28.21 | 28.11 | 314,800 |
24 Oct 2022 | 27.31 | 27.79 | 27.00 | 27.70 | 27.60 | 206,900 |
21 Oct 2022 | 26.83 | 27.19 | 26.70 | 27.07 | 26.97 | 229,500 |
20 Oct 2022 | 26.92 | 27.50 | 26.43 | 26.60 | 26.50 | 173,800 |
19 Oct 2022 | 27.23 | 27.45 | 26.55 | 27.10 | 27.00 | 242,300 |
18 Oct 2022 | 27.54 | 28.08 | 26.91 | 27.29 | 27.19 | 342,300 |
17 Oct 2022 | 26.74 | 27.40 | 26.70 | 27.16 | 27.06 | 379,100 |
14 Oct 2022 | 27.62 | 27.85 | 26.16 | 26.26 | 26.16 | 345,600 |
13 Oct 2022 | 26.59 | 27.94 | 26.25 | 27.83 | 27.73 | 195,500 |
12 Oct 2022 | 27.23 | 27.23 | 26.69 | 26.97 | 26.87 | 186,800 |
11 Oct 2022 | 26.67 | 27.36 | 26.50 | 27.01 | 26.91 | 270,900 |
10 Oct 2022 | 26.98 | 27.27 | 26.58 | 26.88 | 26.78 | 259,000 |
07 Oct 2022 | 27.18 | 27.18 | 26.73 | 26.88 | 26.78 | 270,300 |
06 Oct 2022 | 27.63 | 27.93 | 27.13 | 27.28 | 27.18 | 234,300 |
05 Oct 2022 | 27.19 | 27.95 | 26.80 | 27.76 | 27.66 | 302,800 |
04 Oct 2022 | 27.26 | 27.75 | 27.13 | 27.60 | 27.50 | 661,800 |
03 Oct 2022 | 25.68 | 26.93 | 25.57 | 26.89 | 26.79 | 417,400 |
30 Sept 2022 | 26.07 | 26.45 | 25.35 | 25.39 | 25.30 | 314,600 |
29 Sept 2022 | 26.19 | 26.19 | 25.38 | 26.03 | 25.93 | 346,600 |
29 Sept 2022 | 0.13 Dividend | |||||
28 Sept 2022 | 26.51 | 26.93 | 26.38 | 26.52 | 26.29 | 261,800 |
27 Sept 2022 | 26.70 | 26.77 | 26.02 | 26.26 | 26.03 | 297,500 |
26 Sept 2022 | 26.77 | 27.25 | 26.46 | 26.47 | 26.24 | 314,700 |
23 Sept 2022 | 27.62 | 27.62 | 26.70 | 26.96 | 26.73 | 431,800 |
22 Sept 2022 | 28.10 | 28.13 | 27.73 | 27.99 | 27.75 | 289,500 |
21 Sept 2022 | 28.96 | 29.10 | 28.16 | 28.31 | 28.07 | 177,900 |
20 Sept 2022 | 28.78 | 28.78 | 28.23 | 28.53 | 28.28 | 651,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |