Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 38.00 | 38.93 | 37.82 | 38.33 | 38.33 | 11,300 |
02 Feb 2023 | 39.26 | 40.28 | 37.86 | 38.41 | 38.41 | 18,400 |
01 Feb 2023 | 38.12 | 39.87 | 38.09 | 39.39 | 39.39 | 17,100 |
31 Jan 2023 | 37.28 | 39.38 | 37.07 | 38.97 | 38.97 | 19,700 |
30 Jan 2023 | 37.57 | 37.57 | 36.70 | 36.89 | 36.89 | 10,800 |
27 Jan 2023 | 37.77 | 38.07 | 36.82 | 37.32 | 37.32 | 7,600 |
26 Jan 2023 | 38.16 | 38.16 | 36.63 | 37.25 | 37.25 | 9,100 |
25 Jan 2023 | 37.23 | 38.09 | 37.04 | 38.04 | 38.04 | 6,400 |
24 Jan 2023 | 37.50 | 38.12 | 36.45 | 36.65 | 36.65 | 18,700 |
23 Jan 2023 | 36.65 | 39.13 | 36.65 | 37.79 | 37.79 | 19,500 |
20 Jan 2023 | 36.68 | 36.70 | 36.00 | 36.30 | 36.30 | 17,800 |
19 Jan 2023 | 35.50 | 36.65 | 35.50 | 36.24 | 36.24 | 20,400 |
18 Jan 2023 | 38.24 | 38.42 | 35.76 | 35.93 | 35.93 | 21,600 |
17 Jan 2023 | 38.34 | 38.39 | 36.92 | 37.74 | 37.74 | 18,600 |
13 Jan 2023 | 37.51 | 38.26 | 37.34 | 37.94 | 37.94 | 11,900 |
12 Jan 2023 | 37.82 | 38.04 | 37.35 | 37.59 | 37.59 | 10,100 |
11 Jan 2023 | 38.03 | 38.28 | 37.50 | 37.81 | 37.81 | 12,000 |
10 Jan 2023 | 38.85 | 39.39 | 37.24 | 38.07 | 38.07 | 17,500 |
09 Jan 2023 | 37.51 | 39.50 | 37.47 | 38.15 | 38.15 | 16,000 |
06 Jan 2023 | 37.46 | 37.90 | 36.35 | 36.85 | 36.85 | 18,600 |
05 Jan 2023 | 37.18 | 37.75 | 36.30 | 36.95 | 36.95 | 26,200 |
04 Jan 2023 | 36.00 | 38.02 | 35.75 | 36.71 | 36.71 | 29,200 |
03 Jan 2023 | 37.80 | 39.52 | 35.50 | 36.12 | 36.12 | 65,700 |
30 Dec 2022 | 37.21 | 39.19 | 37.20 | 38.00 | 38.00 | 70,500 |
29 Dec 2022 | 36.18 | 37.77 | 36.18 | 37.77 | 37.77 | 20,200 |
28 Dec 2022 | 37.80 | 38.20 | 35.25 | 35.90 | 35.90 | 32,600 |
27 Dec 2022 | 37.00 | 38.40 | 36.50 | 37.64 | 37.64 | 29,500 |
23 Dec 2022 | 37.31 | 39.20 | 36.55 | 36.94 | 36.94 | 30,500 |
22 Dec 2022 | 37.11 | 38.11 | 36.01 | 37.76 | 37.76 | 28,800 |
21 Dec 2022 | 37.71 | 39.25 | 37.03 | 37.44 | 37.44 | 15,500 |
20 Dec 2022 | 37.14 | 37.78 | 36.31 | 37.21 | 37.21 | 11,900 |
19 Dec 2022 | 37.42 | 38.59 | 36.62 | 37.26 | 37.26 | 16,300 |
16 Dec 2022 | 38.74 | 38.87 | 37.46 | 37.63 | 37.63 | 24,500 |
15 Dec 2022 | 39.61 | 40.77 | 38.76 | 39.04 | 39.04 | 15,400 |
14 Dec 2022 | 40.25 | 40.34 | 39.61 | 39.61 | 39.61 | 19,200 |
13 Dec 2022 | 41.68 | 43.00 | 38.98 | 40.49 | 40.49 | 39,300 |
12 Dec 2022 | 41.88 | 42.80 | 40.71 | 40.95 | 40.95 | 22,500 |
09 Dec 2022 | 44.65 | 45.48 | 41.76 | 41.76 | 41.76 | 17,000 |
08 Dec 2022 | 46.19 | 47.87 | 44.31 | 44.71 | 44.71 | 27,000 |
07 Dec 2022 | 46.45 | 48.00 | 44.82 | 45.19 | 45.19 | 22,100 |
06 Dec 2022 | 45.57 | 47.77 | 45.03 | 46.46 | 46.46 | 23,400 |
05 Dec 2022 | 46.20 | 46.94 | 44.84 | 45.11 | 45.11 | 22,300 |
02 Dec 2022 | 46.10 | 48.00 | 46.00 | 46.45 | 46.45 | 18,000 |
01 Dec 2022 | 45.47 | 46.50 | 45.33 | 46.08 | 46.08 | 10,600 |
30 Nov 2022 | 44.60 | 45.99 | 44.35 | 45.26 | 45.26 | 8,800 |
29 Nov 2022 | 44.09 | 46.32 | 44.09 | 44.68 | 44.68 | 16,100 |
29 Nov 2022 | 0.208 Dividend | |||||
28 Nov 2022 | 46.36 | 46.36 | 44.06 | 44.07 | 43.86 | 12,200 |
25 Nov 2022 | 46.52 | 47.13 | 46.22 | 46.36 | 46.14 | 4,100 |
23 Nov 2022 | 46.44 | 48.00 | 45.65 | 45.75 | 45.53 | 23,600 |
22 Nov 2022 | 45.70 | 47.33 | 44.79 | 47.16 | 46.94 | 13,200 |
21 Nov 2022 | 46.79 | 47.53 | 44.05 | 45.73 | 45.51 | 24,800 |
18 Nov 2022 | 47.31 | 47.78 | 46.15 | 47.34 | 47.12 | 11,700 |
17 Nov 2022 | 45.77 | 47.30 | 45.10 | 46.89 | 46.67 | 12,900 |
16 Nov 2022 | 46.74 | 48.95 | 46.07 | 46.75 | 46.53 | 13,700 |
15 Nov 2022 | 45.94 | 48.51 | 45.94 | 46.89 | 46.67 | 13,300 |
14 Nov 2022 | 47.00 | 48.99 | 45.61 | 45.76 | 45.54 | 11,700 |
11 Nov 2022 | 47.29 | 49.35 | 46.58 | 47.09 | 46.87 | 20,300 |
10 Nov 2022 | 46.51 | 48.29 | 46.30 | 48.29 | 48.06 | 15,100 |
09 Nov 2022 | 46.68 | 47.63 | 45.05 | 45.46 | 45.25 | 19,000 |
08 Nov 2022 | 52.00 | 52.27 | 46.79 | 47.55 | 47.33 | 26,000 |
07 Nov 2022 | 54.73 | 55.25 | 51.00 | 51.49 | 51.25 | 22,500 |
04 Nov 2022 | 53.16 | 55.38 | 53.16 | 55.11 | 54.85 | 9,200 |
03 Nov 2022 | 55.50 | 55.65 | 52.07 | 52.25 | 52.00 | 13,800 |
02 Nov 2022 | 57.49 | 58.10 | 55.68 | 55.82 | 55.56 | 15,000 |
01 Nov 2022 | 56.88 | 57.60 | 56.61 | 57.47 | 57.20 | 15,100 |
31 Oct 2022 | 55.40 | 56.85 | 55.02 | 56.56 | 56.29 | 11,700 |
28 Oct 2022 | 54.37 | 55.63 | 52.97 | 55.44 | 55.18 | 10,800 |
27 Oct 2022 | 54.76 | 56.00 | 54.65 | 54.76 | 54.50 | 12,100 |
26 Oct 2022 | 55.22 | 55.22 | 53.57 | 54.15 | 53.89 | 10,400 |
25 Oct 2022 | 52.90 | 55.76 | 52.90 | 55.48 | 55.22 | 9,100 |
24 Oct 2022 | 54.69 | 54.98 | 52.57 | 52.99 | 52.74 | 12,300 |
21 Oct 2022 | 56.97 | 57.04 | 54.75 | 55.14 | 54.88 | 16,200 |
20 Oct 2022 | 60.29 | 61.51 | 55.86 | 55.86 | 55.60 | 28,500 |
19 Oct 2022 | 52.25 | 60.00 | 52.22 | 59.66 | 59.38 | 60,400 |
18 Oct 2022 | 51.42 | 53.07 | 51.35 | 52.26 | 52.01 | 9,600 |
17 Oct 2022 | 51.39 | 51.39 | 50.00 | 50.72 | 50.48 | 15,500 |
14 Oct 2022 | 52.35 | 53.01 | 50.91 | 51.37 | 51.13 | 9,000 |
13 Oct 2022 | 48.10 | 51.98 | 48.08 | 51.90 | 51.66 | 16,700 |
12 Oct 2022 | 48.45 | 49.03 | 47.74 | 48.78 | 48.55 | 6,800 |
11 Oct 2022 | 46.90 | 48.85 | 46.38 | 48.45 | 48.22 | 21,500 |
10 Oct 2022 | 48.75 | 49.81 | 46.25 | 47.13 | 46.91 | 13,700 |
07 Oct 2022 | 49.42 | 50.21 | 47.70 | 48.36 | 48.13 | 10,000 |
06 Oct 2022 | 50.89 | 52.64 | 49.33 | 49.73 | 49.50 | 17,800 |
05 Oct 2022 | 50.15 | 51.75 | 49.25 | 51.74 | 51.50 | 26,400 |
04 Oct 2022 | 50.58 | 52.03 | 49.72 | 49.98 | 49.74 | 20,000 |
03 Oct 2022 | 48.31 | 50.99 | 48.18 | 48.70 | 48.47 | 19,100 |
30 Sept 2022 | 48.25 | 49.89 | 46.89 | 47.03 | 46.81 | 14,400 |
29 Sept 2022 | 49.94 | 49.94 | 46.90 | 48.10 | 47.87 | 8,500 |
28 Sept 2022 | 47.73 | 50.39 | 46.96 | 49.88 | 49.64 | 17,800 |
27 Sept 2022 | 47.30 | 49.25 | 46.48 | 47.21 | 46.99 | 25,400 |
26 Sept 2022 | 46.42 | 48.75 | 46.15 | 46.76 | 46.54 | 15,100 |
23 Sept 2022 | 49.40 | 49.40 | 45.10 | 46.19 | 45.97 | 28,000 |
22 Sept 2022 | 53.14 | 54.49 | 49.58 | 49.99 | 49.75 | 23,400 |
21 Sept 2022 | 54.41 | 55.75 | 52.84 | 53.05 | 52.80 | 25,000 |
20 Sept 2022 | 53.23 | 54.60 | 53.23 | 54.10 | 53.84 | 18,800 |
19 Sept 2022 | 52.57 | 55.32 | 52.57 | 53.99 | 53.74 | 27,800 |
16 Sept 2022 | 51.20 | 53.00 | 47.50 | 53.00 | 52.75 | 73,700 |
15 Sept 2022 | 53.00 | 53.41 | 51.14 | 51.43 | 51.19 | 16,500 |
14 Sept 2022 | 46.45 | 54.00 | 46.30 | 53.27 | 53.02 | 62,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |