Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 38.96 | 39.24 | 38.60 | 38.93 | 38.93 | 106,600 |
02 Feb 2023 | 39.00 | 39.85 | 38.24 | 39.23 | 39.23 | 129,000 |
01 Feb 2023 | 36.00 | 38.59 | 35.49 | 38.28 | 38.28 | 174,700 |
31 Jan 2023 | 35.51 | 36.70 | 35.30 | 35.95 | 35.95 | 302,200 |
30 Jan 2023 | 35.18 | 35.78 | 35.09 | 35.21 | 35.21 | 76,300 |
27 Jan 2023 | 35.62 | 36.05 | 35.22 | 35.35 | 35.35 | 81,800 |
26 Jan 2023 | 35.37 | 35.70 | 34.78 | 35.69 | 35.69 | 62,700 |
25 Jan 2023 | 34.67 | 35.33 | 34.37 | 35.11 | 35.11 | 75,000 |
24 Jan 2023 | 34.80 | 34.93 | 34.66 | 34.80 | 34.80 | 109,300 |
23 Jan 2023 | 34.68 | 35.18 | 34.56 | 35.01 | 35.01 | 51,200 |
20 Jan 2023 | 34.80 | 34.80 | 34.40 | 34.77 | 34.77 | 70,900 |
19 Jan 2023 | 34.37 | 34.49 | 33.82 | 34.38 | 34.38 | 78,300 |
18 Jan 2023 | 35.86 | 36.15 | 34.51 | 34.56 | 34.56 | 144,600 |
17 Jan 2023 | 36.23 | 36.63 | 35.56 | 35.67 | 35.67 | 85,100 |
13 Jan 2023 | 35.95 | 36.45 | 35.95 | 36.32 | 36.32 | 56,700 |
12 Jan 2023 | 35.83 | 36.30 | 35.54 | 36.18 | 36.18 | 85,000 |
11 Jan 2023 | 35.71 | 35.88 | 35.39 | 35.65 | 35.65 | 86,400 |
10 Jan 2023 | 34.46 | 35.56 | 33.87 | 35.56 | 35.56 | 156,600 |
09 Jan 2023 | 35.14 | 35.24 | 34.37 | 34.37 | 34.37 | 143,700 |
06 Jan 2023 | 33.39 | 34.99 | 33.19 | 34.62 | 34.62 | 127,700 |
05 Jan 2023 | 32.57 | 33.25 | 32.00 | 33.03 | 33.03 | 105,600 |
04 Jan 2023 | 32.90 | 33.30 | 32.55 | 32.63 | 32.63 | 137,500 |
03 Jan 2023 | 32.77 | 33.17 | 31.71 | 32.63 | 32.63 | 136,000 |
30 Dec 2022 | 32.32 | 33.34 | 32.21 | 32.47 | 32.47 | 155,400 |
29 Dec 2022 | 32.19 | 33.02 | 31.85 | 32.68 | 32.68 | 147,800 |
28 Dec 2022 | 32.05 | 32.28 | 31.51 | 31.86 | 31.86 | 205,800 |
27 Dec 2022 | 31.94 | 32.21 | 31.63 | 32.06 | 32.06 | 80,700 |
23 Dec 2022 | 31.40 | 31.99 | 31.00 | 31.78 | 31.78 | 81,600 |
22 Dec 2022 | 31.11 | 31.47 | 30.05 | 31.40 | 31.40 | 155,500 |
21 Dec 2022 | 30.93 | 31.64 | 30.55 | 31.39 | 31.39 | 100,600 |
20 Dec 2022 | 30.55 | 31.10 | 30.23 | 30.63 | 30.63 | 90,500 |
19 Dec 2022 | 30.83 | 30.98 | 30.06 | 30.68 | 30.68 | 144,600 |
16 Dec 2022 | 30.48 | 30.99 | 30.13 | 30.89 | 30.89 | 250,200 |
15 Dec 2022 | 31.09 | 31.53 | 30.74 | 30.90 | 30.90 | 132,800 |
14 Dec 2022 | 32.02 | 32.90 | 31.52 | 31.69 | 31.69 | 85,100 |
13 Dec 2022 | 32.97 | 33.52 | 31.53 | 32.11 | 32.11 | 271,900 |
12 Dec 2022 | 31.89 | 32.11 | 31.26 | 31.72 | 31.72 | 125,200 |
09 Dec 2022 | 31.86 | 32.47 | 31.64 | 31.87 | 31.87 | 160,700 |
08 Dec 2022 | 32.08 | 33.83 | 31.25 | 32.20 | 32.20 | 117,100 |
07 Dec 2022 | 31.60 | 32.19 | 30.71 | 31.87 | 31.87 | 86,200 |
06 Dec 2022 | 32.26 | 32.53 | 31.18 | 31.73 | 31.73 | 138,900 |
05 Dec 2022 | 32.43 | 32.82 | 31.94 | 32.31 | 32.31 | 140,700 |
02 Dec 2022 | 32.53 | 32.82 | 32.13 | 32.66 | 32.66 | 101,400 |
01 Dec 2022 | 32.65 | 33.60 | 31.90 | 32.86 | 32.86 | 166,200 |
30 Nov 2022 | 30.98 | 32.38 | 30.56 | 32.23 | 32.23 | 156,000 |
29 Nov 2022 | 31.02 | 31.49 | 30.28 | 31.01 | 31.01 | 54,400 |
28 Nov 2022 | 31.02 | 31.50 | 30.88 | 31.12 | 31.12 | 157,700 |
25 Nov 2022 | 31.20 | 31.83 | 31.18 | 31.26 | 31.26 | 51,900 |
23 Nov 2022 | 31.46 | 32.10 | 31.06 | 31.40 | 31.40 | 78,700 |
22 Nov 2022 | 31.51 | 31.96 | 31.00 | 31.38 | 31.38 | 141,100 |
21 Nov 2022 | 32.40 | 32.69 | 31.04 | 31.23 | 31.23 | 217,100 |
18 Nov 2022 | 33.28 | 33.28 | 32.05 | 32.48 | 32.48 | 157,500 |
17 Nov 2022 | 32.10 | 32.66 | 31.60 | 32.64 | 32.64 | 127,700 |
16 Nov 2022 | 32.13 | 32.98 | 31.75 | 32.77 | 32.77 | 170,300 |
15 Nov 2022 | 31.86 | 32.78 | 31.44 | 32.50 | 32.50 | 166,700 |
14 Nov 2022 | 31.24 | 31.58 | 30.57 | 31.17 | 31.17 | 155,400 |
11 Nov 2022 | 31.33 | 32.18 | 31.20 | 31.37 | 31.37 | 113,300 |
10 Nov 2022 | 29.40 | 31.24 | 29.40 | 31.19 | 31.19 | 166,900 |
09 Nov 2022 | 29.41 | 29.56 | 27.99 | 28.09 | 28.09 | 102,300 |
08 Nov 2022 | 29.67 | 30.45 | 28.98 | 29.58 | 29.58 | 248,600 |
07 Nov 2022 | 28.98 | 29.52 | 28.69 | 29.36 | 29.36 | 117,500 |
04 Nov 2022 | 28.23 | 29.20 | 27.90 | 28.75 | 28.75 | 104,000 |
03 Nov 2022 | 27.55 | 28.30 | 27.17 | 27.75 | 27.75 | 121,900 |
03 Nov 2022 | 0.07 Dividend | |||||
02 Nov 2022 | 28.85 | 29.45 | 28.03 | 28.11 | 28.04 | 230,000 |
01 Nov 2022 | 28.73 | 29.29 | 28.58 | 29.01 | 28.94 | 201,300 |
31 Oct 2022 | 27.97 | 29.05 | 27.88 | 28.52 | 28.45 | 202,100 |
28 Oct 2022 | 27.52 | 28.57 | 27.07 | 28.13 | 28.06 | 235,000 |
27 Oct 2022 | 27.95 | 28.80 | 27.18 | 27.41 | 27.34 | 154,300 |
26 Oct 2022 | 27.78 | 29.01 | 27.32 | 27.84 | 27.77 | 142,800 |
25 Oct 2022 | 25.88 | 28.04 | 25.57 | 27.70 | 27.63 | 323,800 |
24 Oct 2022 | 25.63 | 26.40 | 25.27 | 25.92 | 25.86 | 330,100 |
21 Oct 2022 | 25.49 | 25.91 | 25.16 | 25.39 | 25.33 | 436,200 |
20 Oct 2022 | 25.28 | 25.74 | 24.95 | 25.22 | 25.16 | 170,100 |
19 Oct 2022 | 25.77 | 26.51 | 25.17 | 25.32 | 25.26 | 192,700 |
18 Oct 2022 | 26.28 | 26.58 | 25.55 | 26.12 | 26.05 | 145,300 |
17 Oct 2022 | 25.66 | 26.30 | 25.45 | 25.67 | 25.61 | 175,800 |
14 Oct 2022 | 25.38 | 26.48 | 24.99 | 25.05 | 24.99 | 146,500 |
13 Oct 2022 | 23.96 | 25.53 | 23.54 | 25.25 | 25.19 | 213,000 |
12 Oct 2022 | 24.75 | 24.92 | 24.20 | 24.51 | 24.45 | 124,700 |
11 Oct 2022 | 24.68 | 25.08 | 24.39 | 24.71 | 24.65 | 144,100 |
10 Oct 2022 | 25.04 | 25.13 | 24.50 | 24.82 | 24.76 | 133,600 |
07 Oct 2022 | 25.45 | 25.94 | 24.23 | 24.84 | 24.78 | 191,000 |
06 Oct 2022 | 26.58 | 26.90 | 25.63 | 25.67 | 25.61 | 146,200 |
05 Oct 2022 | 26.86 | 27.02 | 26.15 | 26.58 | 26.51 | 116,600 |
04 Oct 2022 | 27.43 | 27.83 | 27.32 | 27.46 | 27.39 | 136,100 |
03 Oct 2022 | 26.70 | 27.59 | 26.44 | 27.02 | 26.95 | 61,700 |
30 Sept 2022 | 25.98 | 26.55 | 25.98 | 26.16 | 26.09 | 89,800 |
29 Sept 2022 | 26.46 | 26.46 | 25.68 | 25.98 | 25.92 | 85,000 |
28 Sept 2022 | 25.93 | 27.17 | 25.65 | 26.96 | 26.89 | 103,300 |
27 Sept 2022 | 25.96 | 26.15 | 25.38 | 25.74 | 25.68 | 96,000 |
26 Sept 2022 | 26.34 | 26.89 | 25.62 | 25.66 | 25.60 | 124,600 |
23 Sept 2022 | 26.72 | 27.25 | 26.20 | 26.64 | 26.57 | 82,500 |
22 Sept 2022 | 27.49 | 27.79 | 26.77 | 27.23 | 27.16 | 88,700 |
21 Sept 2022 | 28.25 | 28.65 | 27.71 | 27.71 | 27.64 | 144,500 |
20 Sept 2022 | 28.55 | 28.91 | 27.60 | 28.11 | 28.04 | 89,500 |
19 Sept 2022 | 28.29 | 29.31 | 28.29 | 28.92 | 28.85 | 65,300 |
16 Sept 2022 | 28.43 | 29.26 | 27.65 | 28.74 | 28.67 | 129,000 |
15 Sept 2022 | 29.13 | 29.60 | 28.84 | 28.98 | 28.91 | 46,100 |
14 Sept 2022 | 29.50 | 30.00 | 28.91 | 29.36 | 29.29 | 71,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |