Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 51.39 | 53.46 | 50.98 | 52.75 | 52.75 | 4,770,600 |
26 Jan 2023 | 52.43 | 52.75 | 50.41 | 52.11 | 52.11 | 3,967,400 |
25 Jan 2023 | 51.87 | 52.71 | 51.07 | 52.19 | 52.19 | 4,584,100 |
24 Jan 2023 | 51.22 | 54.06 | 51.20 | 52.87 | 52.87 | 5,561,500 |
23 Jan 2023 | 51.27 | 52.00 | 50.42 | 51.75 | 51.75 | 4,311,400 |
20 Jan 2023 | 49.13 | 51.73 | 48.68 | 51.00 | 51.00 | 6,088,800 |
19 Jan 2023 | 51.14 | 53.15 | 49.52 | 49.52 | 49.52 | 12,142,700 |
18 Jan 2023 | 56.50 | 57.61 | 53.13 | 53.45 | 53.45 | 9,115,400 |
17 Jan 2023 | 54.61 | 55.49 | 54.06 | 54.86 | 54.86 | 5,288,200 |
13 Jan 2023 | 52.84 | 55.02 | 52.45 | 54.61 | 54.61 | 4,695,600 |
12 Jan 2023 | 52.84 | 53.36 | 50.60 | 53.32 | 53.32 | 5,733,300 |
11 Jan 2023 | 53.21 | 53.55 | 51.68 | 51.95 | 51.95 | 5,176,000 |
10 Jan 2023 | 50.60 | 53.13 | 49.91 | 52.98 | 52.98 | 5,734,300 |
09 Jan 2023 | 47.59 | 50.65 | 47.49 | 50.27 | 50.27 | 6,175,600 |
06 Jan 2023 | 46.52 | 47.74 | 45.68 | 46.36 | 46.36 | 4,637,800 |
05 Jan 2023 | 45.30 | 45.99 | 44.14 | 45.49 | 45.49 | 3,835,700 |
04 Jan 2023 | 44.77 | 45.90 | 44.37 | 45.13 | 45.13 | 3,523,400 |
03 Jan 2023 | 45.77 | 46.67 | 44.44 | 44.58 | 44.58 | 2,880,000 |
30 Dec 2022 | 46.01 | 46.48 | 44.69 | 45.47 | 45.47 | 3,567,900 |
29 Dec 2022 | 44.03 | 46.70 | 43.73 | 46.56 | 46.56 | 4,744,700 |
28 Dec 2022 | 44.86 | 44.86 | 43.43 | 43.80 | 43.80 | 3,116,300 |
27 Dec 2022 | 44.90 | 45.58 | 44.59 | 44.86 | 44.86 | 2,031,300 |
23 Dec 2022 | 44.17 | 44.57 | 43.50 | 44.20 | 44.20 | 2,061,800 |
22 Dec 2022 | 44.58 | 44.63 | 41.82 | 43.85 | 43.85 | 3,730,300 |
21 Dec 2022 | 44.68 | 45.74 | 43.95 | 44.87 | 44.87 | 3,986,200 |
20 Dec 2022 | 42.62 | 44.33 | 42.58 | 44.09 | 44.09 | 4,948,100 |
19 Dec 2022 | 43.00 | 43.20 | 41.91 | 42.32 | 42.32 | 3,189,400 |
16 Dec 2022 | 42.57 | 43.57 | 42.22 | 42.72 | 42.72 | 7,334,800 |
15 Dec 2022 | 44.40 | 44.66 | 43.01 | 43.27 | 43.27 | 4,300,100 |
14 Dec 2022 | 45.35 | 45.95 | 44.77 | 45.50 | 45.50 | 3,755,300 |
13 Dec 2022 | 48.55 | 48.88 | 45.45 | 46.17 | 46.17 | 4,444,300 |
12 Dec 2022 | 44.38 | 45.88 | 43.79 | 45.81 | 45.81 | 4,502,800 |
09 Dec 2022 | 45.81 | 46.15 | 44.78 | 45.08 | 45.08 | 4,587,200 |
08 Dec 2022 | 48.39 | 48.46 | 47.05 | 47.28 | 47.28 | 2,601,900 |
07 Dec 2022 | 47.58 | 48.64 | 46.57 | 46.60 | 46.60 | 3,152,400 |
06 Dec 2022 | 47.30 | 48.80 | 47.05 | 48.31 | 48.31 | 4,103,100 |
05 Dec 2022 | 50.50 | 51.25 | 46.52 | 46.52 | 46.52 | 6,391,800 |
02 Dec 2022 | 48.06 | 50.58 | 47.65 | 50.39 | 50.39 | 4,833,500 |
01 Dec 2022 | 50.04 | 50.77 | 48.85 | 49.10 | 49.10 | 3,848,400 |
30 Nov 2022 | 48.88 | 50.49 | 47.63 | 50.13 | 50.13 | 6,778,400 |
29 Nov 2022 | 47.78 | 48.31 | 47.45 | 47.70 | 47.70 | 3,632,200 |
28 Nov 2022 | 46.92 | 47.34 | 45.57 | 46.43 | 46.43 | 4,803,700 |
25 Nov 2022 | 48.55 | 48.94 | 47.61 | 47.89 | 47.89 | 1,687,400 |
23 Nov 2022 | 48.51 | 48.97 | 47.88 | 48.51 | 48.51 | 3,213,600 |
22 Nov 2022 | 47.72 | 49.42 | 46.94 | 49.36 | 49.36 | 5,593,300 |
21 Nov 2022 | 46.13 | 46.89 | 44.51 | 46.63 | 46.63 | 5,378,100 |
18 Nov 2022 | 48.18 | 48.57 | 46.72 | 47.31 | 47.31 | 3,967,400 |
17 Nov 2022 | 46.93 | 47.46 | 45.55 | 47.37 | 47.37 | 5,688,200 |
16 Nov 2022 | 47.65 | 48.83 | 46.24 | 48.67 | 48.67 | 7,751,300 |
15 Nov 2022 | 49.60 | 49.99 | 48.44 | 49.21 | 49.21 | 5,395,300 |
14 Nov 2022 | 46.55 | 49.05 | 46.40 | 48.22 | 48.22 | 6,575,000 |
11 Nov 2022 | 45.26 | 50.76 | 45.04 | 47.66 | 47.66 | 18,068,200 |
10 Nov 2022 | 42.81 | 45.49 | 42.81 | 43.83 | 43.83 | 8,201,900 |
09 Nov 2022 | 42.53 | 42.74 | 40.34 | 40.68 | 40.68 | 4,181,200 |
08 Nov 2022 | 42.18 | 43.38 | 41.46 | 43.23 | 43.23 | 4,740,200 |
07 Nov 2022 | 42.47 | 42.79 | 41.00 | 41.51 | 41.51 | 4,790,700 |
04 Nov 2022 | 41.54 | 43.52 | 40.80 | 42.40 | 42.40 | 11,099,400 |
03 Nov 2022 | 37.14 | 38.19 | 36.51 | 37.70 | 37.70 | 4,407,700 |
02 Nov 2022 | 40.71 | 41.14 | 37.77 | 37.77 | 37.77 | 5,221,800 |
01 Nov 2022 | 40.77 | 42.13 | 40.26 | 40.88 | 40.88 | 6,356,100 |
31 Oct 2022 | 38.86 | 40.03 | 38.82 | 39.03 | 39.03 | 5,388,700 |
31 Oct 2022 | 0.1 Dividend | |||||
28 Oct 2022 | 40.78 | 40.78 | 38.46 | 39.49 | 39.39 | 6,566,400 |
27 Oct 2022 | 42.58 | 42.81 | 41.19 | 41.41 | 41.31 | 5,169,100 |
26 Oct 2022 | 42.09 | 43.08 | 41.28 | 42.65 | 42.54 | 6,082,400 |
25 Oct 2022 | 38.76 | 42.39 | 38.44 | 41.49 | 41.38 | 8,522,200 |
24 Oct 2022 | 40.05 | 40.15 | 38.60 | 39.17 | 39.07 | 7,822,400 |
21 Oct 2022 | 38.85 | 41.92 | 38.56 | 41.06 | 40.96 | 13,762,600 |
20 Oct 2022 | 35.82 | 41.67 | 35.40 | 38.91 | 38.81 | 36,329,500 |
19 Oct 2022 | 39.02 | 39.31 | 37.15 | 37.62 | 37.52 | 8,372,800 |
18 Oct 2022 | 40.37 | 40.58 | 38.58 | 39.71 | 39.61 | 5,082,700 |
17 Oct 2022 | 39.45 | 40.29 | 38.40 | 39.38 | 39.28 | 5,538,000 |
14 Oct 2022 | 40.94 | 40.94 | 37.89 | 38.35 | 38.25 | 5,605,600 |
13 Oct 2022 | 38.64 | 40.97 | 38.29 | 40.88 | 40.78 | 8,221,700 |
12 Oct 2022 | 37.78 | 41.11 | 36.58 | 39.86 | 39.76 | 17,974,200 |
11 Oct 2022 | 37.86 | 39.07 | 37.29 | 37.85 | 37.75 | 4,918,700 |
10 Oct 2022 | 39.50 | 40.19 | 38.46 | 38.84 | 38.74 | 5,590,100 |
07 Oct 2022 | 39.04 | 39.35 | 37.88 | 39.01 | 38.91 | 6,270,400 |
06 Oct 2022 | 39.37 | 40.35 | 38.65 | 39.85 | 39.75 | 6,853,900 |
05 Oct 2022 | 38.93 | 40.42 | 38.31 | 40.08 | 39.98 | 7,798,400 |
04 Oct 2022 | 39.16 | 40.39 | 38.38 | 40.23 | 40.13 | 9,700,700 |
03 Oct 2022 | 34.35 | 37.94 | 34.00 | 37.39 | 37.30 | 9,731,400 |
30 Sept 2022 | 34.81 | 35.74 | 33.55 | 33.66 | 33.57 | 9,024,600 |
29 Sept 2022 | 37.15 | 37.55 | 34.27 | 35.43 | 35.34 | 13,168,100 |
28 Sept 2022 | 34.68 | 35.53 | 33.70 | 35.23 | 35.14 | 9,904,800 |
27 Sept 2022 | 35.04 | 35.84 | 34.40 | 34.70 | 34.61 | 8,346,300 |
26 Sept 2022 | 35.09 | 36.02 | 34.35 | 34.47 | 34.38 | 7,275,500 |
23 Sept 2022 | 35.90 | 36.32 | 35.11 | 35.51 | 35.42 | 8,163,900 |
22 Sept 2022 | 39.94 | 40.39 | 37.48 | 37.52 | 37.42 | 9,867,700 |
21 Sept 2022 | 43.50 | 43.87 | 39.37 | 39.41 | 39.31 | 11,720,000 |
20 Sept 2022 | 43.58 | 43.80 | 42.70 | 43.53 | 43.42 | 5,023,600 |
19 Sept 2022 | 41.25 | 45.12 | 41.09 | 44.63 | 44.52 | 6,567,000 |
16 Sept 2022 | 43.10 | 43.76 | 41.61 | 42.46 | 42.35 | 11,489,600 |
15 Sept 2022 | 44.57 | 45.54 | 43.01 | 43.14 | 43.03 | 8,631,700 |
14 Sept 2022 | 49.10 | 49.47 | 44.03 | 44.81 | 44.70 | 13,376,400 |
13 Sept 2022 | 50.34 | 52.44 | 49.83 | 50.29 | 50.16 | 4,331,600 |
12 Sept 2022 | 53.40 | 53.79 | 51.56 | 52.34 | 52.21 | 5,283,200 |
09 Sept 2022 | 50.40 | 53.07 | 50.27 | 52.62 | 52.49 | 7,268,800 |
08 Sept 2022 | 47.98 | 48.94 | 47.15 | 48.86 | 48.74 | 5,264,300 |
07 Sept 2022 | 47.02 | 48.07 | 46.12 | 47.66 | 47.54 | 5,242,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |