Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 45.51 | 47.08 | 45.32 | 46.51 | 46.51 | 1,780,600 |
02 Feb 2023 | 44.24 | 44.55 | 43.80 | 44.27 | 44.27 | 1,659,900 |
01 Feb 2023 | 44.67 | 44.80 | 43.60 | 43.83 | 43.83 | 1,329,600 |
31 Jan 2023 | 44.55 | 45.01 | 44.19 | 44.63 | 44.63 | 985,100 |
30 Jan 2023 | 44.90 | 45.13 | 44.35 | 44.35 | 44.35 | 590,300 |
27 Jan 2023 | 45.17 | 45.69 | 45.13 | 45.20 | 45.20 | 442,700 |
26 Jan 2023 | 44.59 | 45.31 | 44.45 | 45.30 | 45.30 | 466,200 |
25 Jan 2023 | 44.00 | 44.45 | 43.56 | 44.20 | 44.20 | 515,400 |
24 Jan 2023 | 45.08 | 45.36 | 44.42 | 44.45 | 44.45 | 400,700 |
23 Jan 2023 | 44.30 | 45.38 | 44.21 | 45.35 | 45.35 | 710,800 |
20 Jan 2023 | 43.86 | 44.34 | 43.82 | 44.26 | 44.26 | 316,800 |
19 Jan 2023 | 43.37 | 44.06 | 43.37 | 43.85 | 43.85 | 666,500 |
18 Jan 2023 | 44.11 | 44.42 | 43.59 | 43.59 | 43.59 | 644,700 |
17 Jan 2023 | 44.28 | 44.46 | 43.67 | 43.91 | 43.91 | 571,900 |
16 Jan 2023 | 43.88 | 44.41 | 43.40 | 44.22 | 44.22 | 196,700 |
13 Jan 2023 | 42.98 | 43.88 | 42.77 | 43.68 | 43.68 | 910,900 |
12 Jan 2023 | 42.61 | 43.25 | 42.30 | 43.19 | 43.19 | 805,400 |
11 Jan 2023 | 41.72 | 42.55 | 41.65 | 42.54 | 42.54 | 535,000 |
10 Jan 2023 | 41.18 | 41.69 | 41.00 | 41.57 | 41.57 | 479,400 |
09 Jan 2023 | 41.11 | 41.84 | 41.11 | 41.27 | 41.27 | 424,600 |
06 Jan 2023 | 41.09 | 41.49 | 39.85 | 40.98 | 40.98 | 566,000 |
05 Jan 2023 | 41.67 | 41.67 | 40.76 | 40.85 | 40.85 | 480,100 |
04 Jan 2023 | 41.35 | 42.11 | 41.27 | 41.92 | 41.92 | 908,100 |
03 Jan 2023 | 40.61 | 41.57 | 40.40 | 41.12 | 41.12 | 466,700 |
30 Dec 2022 | 40.12 | 40.54 | 39.82 | 40.12 | 40.12 | 356,500 |
29 Dec 2022 | 39.53 | 40.65 | 39.46 | 40.56 | 40.56 | 398,500 |
28 Dec 2022 | 38.96 | 39.53 | 38.96 | 39.33 | 39.33 | 621,200 |
23 Dec 2022 | 39.26 | 39.41 | 38.88 | 39.39 | 39.39 | 277,700 |
22 Dec 2022 | 39.56 | 39.67 | 38.97 | 39.44 | 39.44 | 503,500 |
21 Dec 2022 | 39.40 | 40.21 | 39.24 | 39.88 | 39.88 | 498,400 |
20 Dec 2022 | 38.87 | 39.65 | 38.69 | 39.18 | 39.18 | 767,200 |
19 Dec 2022 | 39.49 | 39.49 | 38.57 | 39.09 | 39.09 | 1,114,300 |
16 Dec 2022 | 39.16 | 39.60 | 39.05 | 39.40 | 39.40 | 1,594,200 |
15 Dec 2022 | 39.48 | 39.63 | 38.89 | 39.36 | 39.36 | 619,500 |
14 Dec 2022 | 40.26 | 40.73 | 39.61 | 39.94 | 39.94 | 607,200 |
13 Dec 2022 | 40.43 | 41.15 | 40.10 | 40.23 | 40.23 | 898,100 |
12 Dec 2022 | 38.44 | 39.39 | 38.40 | 39.36 | 39.36 | 785,400 |
09 Dec 2022 | 37.90 | 38.71 | 37.90 | 38.40 | 38.40 | 320,600 |
08 Dec 2022 | 37.78 | 38.12 | 37.40 | 38.01 | 38.01 | 403,400 |
07 Dec 2022 | 38.08 | 38.42 | 37.67 | 37.76 | 37.76 | 920,900 |
06 Dec 2022 | 38.31 | 38.38 | 37.83 | 38.08 | 38.08 | 752,500 |
05 Dec 2022 | 39.25 | 39.25 | 38.17 | 38.33 | 38.33 | 672,000 |
02 Dec 2022 | 39.00 | 39.92 | 38.84 | 39.43 | 39.43 | 648,600 |
01 Dec 2022 | 39.36 | 39.97 | 39.20 | 39.44 | 39.44 | 486,500 |
01 Dec 2022 | 0.326 Dividend | |||||
30 Nov 2022 | 39.47 | 39.57 | 38.50 | 39.50 | 39.17 | 2,076,700 |
29 Nov 2022 | 40.01 | 40.21 | 39.29 | 39.41 | 39.08 | 511,500 |
28 Nov 2022 | 39.95 | 40.33 | 39.79 | 40.00 | 39.67 | 784,700 |
25 Nov 2022 | 39.79 | 40.09 | 39.63 | 40.05 | 39.72 | 318,400 |
24 Nov 2022 | 39.77 | 40.14 | 39.66 | 39.77 | 39.44 | 129,600 |
23 Nov 2022 | 38.85 | 39.69 | 38.78 | 39.66 | 39.33 | 803,900 |
22 Nov 2022 | 38.08 | 38.85 | 37.47 | 38.75 | 38.43 | 732,400 |
21 Nov 2022 | 38.73 | 38.80 | 38.05 | 38.18 | 37.86 | 1,235,500 |
18 Nov 2022 | 39.10 | 39.32 | 38.69 | 38.79 | 38.47 | 1,185,000 |
17 Nov 2022 | 38.83 | 39.12 | 38.49 | 38.56 | 38.24 | 893,000 |
16 Nov 2022 | 39.03 | 39.58 | 38.70 | 39.42 | 39.09 | 592,100 |
15 Nov 2022 | 39.44 | 39.95 | 39.05 | 39.12 | 38.80 | 363,000 |
14 Nov 2022 | 39.60 | 39.60 | 38.59 | 38.62 | 38.30 | 920,400 |
11 Nov 2022 | 38.91 | 39.90 | 38.65 | 39.73 | 39.40 | 624,300 |
10 Nov 2022 | 38.63 | 39.40 | 38.03 | 38.85 | 38.53 | 834,600 |
09 Nov 2022 | 36.55 | 37.49 | 36.04 | 37.32 | 37.01 | 821,900 |
08 Nov 2022 | 37.33 | 37.42 | 36.26 | 36.66 | 36.36 | 689,400 |
07 Nov 2022 | 36.34 | 37.44 | 36.16 | 37.18 | 36.87 | 799,200 |
04 Nov 2022 | 37.95 | 38.18 | 35.16 | 36.13 | 35.83 | 1,499,100 |
03 Nov 2022 | 38.80 | 38.80 | 38.13 | 38.17 | 37.85 | 655,900 |
02 Nov 2022 | 40.00 | 40.11 | 38.92 | 38.97 | 38.65 | 1,049,100 |
01 Nov 2022 | 40.14 | 40.14 | 39.70 | 40.07 | 39.74 | 405,600 |
31 Oct 2022 | 40.59 | 40.72 | 39.40 | 39.46 | 39.13 | 1,019,200 |
28 Oct 2022 | 39.48 | 40.80 | 39.46 | 40.75 | 40.41 | 957,800 |
27 Oct 2022 | 39.44 | 39.88 | 39.04 | 39.39 | 39.06 | 822,700 |
26 Oct 2022 | 38.52 | 39.61 | 38.18 | 39.29 | 38.97 | 857,500 |
25 Oct 2022 | 38.42 | 38.89 | 38.41 | 38.83 | 38.51 | 520,000 |
24 Oct 2022 | 38.31 | 38.42 | 37.74 | 38.29 | 37.97 | 636,200 |
21 Oct 2022 | 37.55 | 38.16 | 37.25 | 38.12 | 37.81 | 451,400 |
20 Oct 2022 | 37.45 | 38.31 | 37.39 | 37.56 | 37.25 | 595,000 |
19 Oct 2022 | 37.71 | 37.74 | 37.23 | 37.46 | 37.15 | 759,200 |
18 Oct 2022 | 37.47 | 37.77 | 37.32 | 37.71 | 37.40 | 853,700 |
17 Oct 2022 | 36.25 | 36.95 | 36.19 | 36.73 | 36.43 | 536,900 |
14 Oct 2022 | 36.14 | 36.56 | 35.73 | 35.75 | 35.45 | 774,200 |
13 Oct 2022 | 35.03 | 36.05 | 34.72 | 35.79 | 35.49 | 520,200 |
12 Oct 2022 | 35.14 | 35.72 | 35.14 | 35.59 | 35.30 | 779,500 |
11 Oct 2022 | 35.85 | 36.19 | 35.10 | 35.16 | 34.87 | 750,000 |
07 Oct 2022 | 36.76 | 36.80 | 36.08 | 36.26 | 35.96 | 463,200 |
06 Oct 2022 | 37.82 | 37.96 | 37.27 | 37.39 | 37.08 | 663,700 |
05 Oct 2022 | 37.50 | 38.07 | 37.50 | 37.90 | 37.59 | 540,400 |
04 Oct 2022 | 37.93 | 38.36 | 37.67 | 37.99 | 37.68 | 846,700 |
03 Oct 2022 | 36.60 | 37.29 | 36.23 | 36.97 | 36.66 | 785,500 |
30 Sept 2022 | 37.07 | 37.17 | 36.51 | 36.51 | 36.21 | 581,200 |
29 Sept 2022 | 37.07 | 37.23 | 36.88 | 36.98 | 36.67 | 600,900 |
28 Sept 2022 | 36.56 | 37.62 | 36.45 | 37.54 | 37.23 | 755,200 |
27 Sept 2022 | 37.04 | 37.38 | 36.34 | 36.51 | 36.21 | 672,800 |
26 Sept 2022 | 36.80 | 37.30 | 36.80 | 36.94 | 36.64 | 710,400 |
23 Sept 2022 | 36.69 | 37.00 | 36.51 | 36.83 | 36.53 | 779,100 |
22 Sept 2022 | 37.40 | 37.53 | 36.83 | 36.99 | 36.68 | 777,100 |
21 Sept 2022 | 37.64 | 38.22 | 37.38 | 37.44 | 37.13 | 1,108,100 |
20 Sept 2022 | 38.34 | 38.36 | 37.29 | 37.49 | 37.18 | 713,000 |
19 Sept 2022 | 37.83 | 38.60 | 37.71 | 38.55 | 38.23 | 673,400 |
16 Sept 2022 | 38.40 | 38.51 | 37.91 | 37.91 | 37.60 | 1,992,200 |
15 Sept 2022 | 39.05 | 39.33 | 38.28 | 38.66 | 38.34 | 856,600 |
14 Sept 2022 | 39.57 | 39.66 | 39.03 | 39.12 | 38.80 | 447,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |