Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 49.50 | 49.90 | 48.57 | 49.19 | 49.19 | 940,200 |
26 Jan 2023 | 50.01 | 50.35 | 47.30 | 49.51 | 49.51 | 1,284,900 |
25 Jan 2023 | 48.15 | 49.96 | 47.25 | 49.33 | 49.33 | 1,258,600 |
24 Jan 2023 | 47.17 | 48.29 | 46.09 | 48.20 | 48.20 | 1,270,400 |
23 Jan 2023 | 47.14 | 47.68 | 46.77 | 47.14 | 47.14 | 734,400 |
20 Jan 2023 | 47.49 | 48.13 | 46.13 | 46.92 | 46.92 | 1,353,900 |
19 Jan 2023 | 47.44 | 47.84 | 46.33 | 46.90 | 46.90 | 1,631,500 |
18 Jan 2023 | 50.16 | 50.72 | 47.47 | 47.57 | 47.57 | 1,313,500 |
17 Jan 2023 | 51.02 | 51.25 | 49.58 | 49.82 | 49.82 | 972,200 |
13 Jan 2023 | 50.23 | 50.72 | 48.97 | 50.64 | 50.64 | 680,600 |
12 Jan 2023 | 49.13 | 51.14 | 48.54 | 50.10 | 50.10 | 974,100 |
11 Jan 2023 | 49.60 | 49.93 | 47.56 | 48.62 | 48.62 | 1,017,200 |
10 Jan 2023 | 47.59 | 49.20 | 46.66 | 48.94 | 48.94 | 1,325,000 |
09 Jan 2023 | 47.89 | 48.86 | 46.35 | 47.39 | 47.39 | 1,448,600 |
06 Jan 2023 | 47.56 | 47.56 | 45.68 | 45.80 | 45.80 | 1,791,700 |
05 Jan 2023 | 46.12 | 47.57 | 45.61 | 46.57 | 46.57 | 976,400 |
04 Jan 2023 | 45.36 | 47.33 | 44.78 | 46.48 | 46.48 | 1,529,300 |
03 Jan 2023 | 48.90 | 49.39 | 45.23 | 46.15 | 46.15 | 1,316,900 |
30 Dec 2022 | 49.25 | 49.79 | 49.00 | 49.57 | 49.57 | 673,800 |
29 Dec 2022 | 47.24 | 49.69 | 47.24 | 49.64 | 49.64 | 580,200 |
28 Dec 2022 | 48.85 | 48.91 | 46.92 | 47.47 | 47.47 | 562,900 |
27 Dec 2022 | 49.48 | 49.59 | 48.42 | 49.10 | 49.10 | 530,000 |
23 Dec 2022 | 46.96 | 49.03 | 46.83 | 48.94 | 48.94 | 483,600 |
22 Dec 2022 | 48.05 | 48.21 | 45.74 | 46.61 | 46.61 | 934,000 |
21 Dec 2022 | 49.38 | 50.01 | 47.94 | 48.05 | 48.05 | 780,500 |
20 Dec 2022 | 46.77 | 48.73 | 46.77 | 48.49 | 48.49 | 697,300 |
19 Dec 2022 | 47.44 | 48.26 | 46.05 | 46.81 | 46.81 | 1,007,700 |
16 Dec 2022 | 45.73 | 47.05 | 45.27 | 46.83 | 46.83 | 3,813,700 |
15 Dec 2022 | 47.30 | 47.84 | 46.41 | 47.34 | 47.34 | 1,025,200 |
14 Dec 2022 | 48.38 | 48.95 | 47.70 | 48.05 | 48.05 | 852,000 |
13 Dec 2022 | 48.81 | 49.39 | 47.83 | 48.39 | 48.39 | 990,100 |
12 Dec 2022 | 45.33 | 48.40 | 44.88 | 47.89 | 47.89 | 1,008,600 |
09 Dec 2022 | 46.26 | 46.86 | 44.56 | 44.65 | 44.65 | 862,000 |
08 Dec 2022 | 46.48 | 47.69 | 45.78 | 46.17 | 46.17 | 1,022,300 |
07 Dec 2022 | 47.14 | 47.64 | 45.57 | 45.57 | 45.57 | 1,139,100 |
06 Dec 2022 | 46.80 | 47.75 | 46.11 | 47.01 | 47.01 | 1,105,800 |
05 Dec 2022 | 51.53 | 51.53 | 47.02 | 47.19 | 47.19 | 1,102,800 |
02 Dec 2022 | 49.28 | 51.10 | 49.00 | 50.72 | 50.72 | 864,200 |
01 Dec 2022 | 51.76 | 52.65 | 49.73 | 49.74 | 49.74 | 768,300 |
30 Nov 2022 | 51.55 | 51.90 | 50.17 | 51.08 | 51.08 | 1,165,700 |
29 Nov 2022 | 49.65 | 50.56 | 49.01 | 50.37 | 50.37 | 1,146,600 |
28 Nov 2022 | 48.53 | 50.02 | 48.26 | 48.69 | 48.69 | 1,182,000 |
25 Nov 2022 | 51.60 | 51.74 | 50.43 | 50.46 | 50.46 | 485,500 |
23 Nov 2022 | 52.44 | 52.88 | 50.61 | 51.78 | 51.78 | 834,300 |
22 Nov 2022 | 52.73 | 54.45 | 51.99 | 53.89 | 53.89 | 1,301,000 |
21 Nov 2022 | 51.91 | 51.99 | 47.52 | 51.24 | 51.24 | 1,745,900 |
18 Nov 2022 | 51.20 | 53.81 | 50.60 | 53.70 | 53.70 | 1,161,300 |
17 Nov 2022 | 49.81 | 53.45 | 49.51 | 52.06 | 52.06 | 1,290,100 |
16 Nov 2022 | 52.27 | 53.13 | 51.38 | 51.77 | 51.77 | 1,016,000 |
15 Nov 2022 | 51.81 | 53.43 | 51.47 | 52.93 | 52.93 | 845,800 |
14 Nov 2022 | 51.53 | 53.71 | 51.28 | 51.50 | 51.50 | 1,070,400 |
14 Nov 2022 | 0.485 Dividend | |||||
11 Nov 2022 | 51.68 | 53.22 | 51.13 | 52.21 | 51.72 | 1,004,500 |
10 Nov 2022 | 49.99 | 50.47 | 49.06 | 50.22 | 49.75 | 1,306,800 |
09 Nov 2022 | 50.84 | 50.98 | 48.03 | 48.30 | 47.85 | 1,181,900 |
08 Nov 2022 | 51.99 | 52.48 | 50.75 | 52.22 | 51.73 | 777,400 |
07 Nov 2022 | 51.00 | 52.55 | 50.45 | 52.29 | 51.80 | 865,400 |
04 Nov 2022 | 50.80 | 51.35 | 49.47 | 50.62 | 50.15 | 1,048,900 |
03 Nov 2022 | 46.79 | 50.16 | 46.72 | 49.84 | 49.38 | 851,800 |
02 Nov 2022 | 48.98 | 49.80 | 47.33 | 47.53 | 47.09 | 1,287,700 |
01 Nov 2022 | 50.25 | 50.66 | 48.92 | 49.12 | 48.66 | 662,000 |
31 Oct 2022 | 48.43 | 50.44 | 48.03 | 49.51 | 49.05 | 1,153,000 |
28 Oct 2022 | 49.98 | 51.57 | 49.01 | 49.28 | 48.82 | 1,168,100 |
27 Oct 2022 | 50.14 | 52.32 | 49.63 | 49.80 | 49.34 | 1,585,900 |
26 Oct 2022 | 45.06 | 51.10 | 45.06 | 49.18 | 48.72 | 1,957,900 |
25 Oct 2022 | 45.19 | 45.59 | 43.68 | 44.23 | 43.82 | 970,300 |
24 Oct 2022 | 44.64 | 45.46 | 44.31 | 45.36 | 44.94 | 609,400 |
21 Oct 2022 | 44.75 | 45.64 | 43.68 | 44.91 | 44.49 | 1,032,900 |
20 Oct 2022 | 43.39 | 44.71 | 43.04 | 44.21 | 43.80 | 1,194,800 |
19 Oct 2022 | 43.69 | 43.82 | 41.18 | 42.91 | 42.51 | 1,455,800 |
18 Oct 2022 | 42.99 | 43.59 | 41.90 | 43.03 | 42.63 | 496,900 |
17 Oct 2022 | 41.65 | 42.39 | 41.33 | 42.16 | 41.77 | 751,300 |
14 Oct 2022 | 42.42 | 42.69 | 40.37 | 40.44 | 40.06 | 648,900 |
13 Oct 2022 | 40.54 | 43.25 | 39.84 | 43.07 | 42.67 | 1,168,500 |
12 Oct 2022 | 41.64 | 41.71 | 40.32 | 41.20 | 40.82 | 951,900 |
11 Oct 2022 | 41.54 | 42.74 | 40.91 | 41.82 | 41.43 | 667,800 |
10 Oct 2022 | 43.00 | 43.86 | 41.77 | 42.28 | 41.89 | 482,900 |
07 Oct 2022 | 43.05 | 44.06 | 42.60 | 43.30 | 42.90 | 644,300 |
06 Oct 2022 | 42.61 | 43.84 | 42.45 | 43.11 | 42.71 | 756,100 |
05 Oct 2022 | 41.23 | 43.55 | 41.06 | 43.19 | 42.79 | 851,600 |
04 Oct 2022 | 40.00 | 41.46 | 39.41 | 41.44 | 41.06 | 1,393,200 |
03 Oct 2022 | 38.64 | 39.74 | 38.23 | 38.88 | 38.52 | 973,100 |
30 Sept 2022 | 36.98 | 37.98 | 36.21 | 36.97 | 36.63 | 894,700 |
29 Sept 2022 | 37.67 | 37.93 | 36.63 | 37.53 | 37.18 | 784,000 |
28 Sept 2022 | 36.72 | 38.82 | 36.49 | 38.58 | 38.22 | 804,000 |
27 Sept 2022 | 37.03 | 37.69 | 35.75 | 36.32 | 35.98 | 1,130,000 |
26 Sept 2022 | 35.88 | 37.53 | 35.09 | 35.83 | 35.50 | 1,251,200 |
23 Sept 2022 | 37.68 | 37.76 | 34.74 | 35.48 | 35.15 | 1,258,800 |
22 Sept 2022 | 41.64 | 41.99 | 39.82 | 39.95 | 39.58 | 537,000 |
21 Sept 2022 | 42.81 | 43.19 | 40.84 | 40.85 | 40.47 | 471,600 |
20 Sept 2022 | 42.47 | 42.47 | 41.28 | 41.83 | 41.44 | 618,400 |
19 Sept 2022 | 41.14 | 43.11 | 40.75 | 42.92 | 42.52 | 871,100 |
16 Sept 2022 | 43.73 | 43.73 | 41.76 | 42.72 | 42.32 | 1,495,100 |
15 Sept 2022 | 44.37 | 45.21 | 43.90 | 44.14 | 43.73 | 785,500 |
14 Sept 2022 | 45.10 | 47.63 | 45.02 | 46.39 | 45.96 | 908,200 |
13 Sept 2022 | 45.58 | 46.69 | 44.21 | 44.74 | 44.32 | 885,600 |
12 Sept 2022 | 45.73 | 46.90 | 45.27 | 46.83 | 46.39 | 865,300 |
09 Sept 2022 | 44.30 | 45.36 | 43.97 | 44.95 | 44.53 | 603,300 |
08 Sept 2022 | 42.27 | 43.10 | 41.13 | 42.80 | 42.40 | 775,600 |
07 Sept 2022 | 42.25 | 42.74 | 40.63 | 42.21 | 41.82 | 626,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |