Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 47.26 | 48.42 | 47.09 | 47.32 | 47.32 | 11,100 |
26 Jan 2023 | 47.02 | 47.32 | 46.83 | 47.18 | 47.18 | 8,900 |
25 Jan 2023 | 46.50 | 46.98 | 46.11 | 46.80 | 46.80 | 13,200 |
24 Jan 2023 | 46.55 | 46.82 | 45.89 | 46.56 | 46.56 | 19,500 |
23 Jan 2023 | 47.63 | 47.63 | 46.56 | 47.17 | 47.17 | 15,200 |
20 Jan 2023 | 46.81 | 47.32 | 46.75 | 47.32 | 47.32 | 18,200 |
19 Jan 2023 | 46.51 | 47.19 | 46.20 | 46.45 | 46.45 | 8,900 |
18 Jan 2023 | 47.49 | 47.59 | 46.68 | 46.91 | 46.91 | 8,700 |
17 Jan 2023 | 47.89 | 48.48 | 47.74 | 47.80 | 47.80 | 14,800 |
13 Jan 2023 | 48.07 | 48.22 | 47.77 | 47.97 | 47.97 | 7,300 |
12 Jan 2023 | 47.45 | 48.01 | 47.04 | 47.67 | 47.67 | 19,600 |
11 Jan 2023 | 47.47 | 47.56 | 46.97 | 47.15 | 47.15 | 10,900 |
10 Jan 2023 | 46.11 | 47.38 | 46.00 | 47.16 | 47.16 | 15,700 |
09 Jan 2023 | 46.59 | 47.80 | 46.27 | 46.60 | 46.60 | 11,800 |
06 Jan 2023 | 46.00 | 46.71 | 46.00 | 46.60 | 46.60 | 12,700 |
05 Jan 2023 | 45.34 | 45.56 | 44.72 | 45.33 | 45.33 | 20,800 |
04 Jan 2023 | 45.82 | 46.07 | 45.24 | 45.43 | 45.43 | 10,200 |
03 Jan 2023 | 45.77 | 46.06 | 45.09 | 45.49 | 45.49 | 16,100 |
30 Dec 2022 | 45.99 | 45.99 | 45.54 | 45.83 | 45.83 | 46,300 |
29 Dec 2022 | 45.23 | 46.17 | 45.17 | 46.17 | 46.17 | 12,100 |
28 Dec 2022 | 45.57 | 45.69 | 45.06 | 45.20 | 45.20 | 15,000 |
27 Dec 2022 | 45.95 | 45.97 | 45.64 | 45.77 | 45.77 | 11,700 |
23 Dec 2022 | 45.36 | 46.08 | 45.31 | 46.02 | 46.02 | 13,800 |
22 Dec 2022 | 45.98 | 45.98 | 45.02 | 45.72 | 45.72 | 22,100 |
21 Dec 2022 | 45.34 | 46.71 | 45.34 | 46.29 | 46.29 | 21,600 |
20 Dec 2022 | 45.55 | 46.50 | 44.20 | 44.96 | 44.96 | 17,900 |
19 Dec 2022 | 45.86 | 46.94 | 44.92 | 45.35 | 45.35 | 20,300 |
16 Dec 2022 | 45.16 | 46.24 | 44.43 | 45.58 | 45.58 | 72,300 |
15 Dec 2022 | 47.00 | 47.00 | 45.50 | 45.57 | 45.57 | 30,000 |
14 Dec 2022 | 48.80 | 49.26 | 47.49 | 47.50 | 47.50 | 34,900 |
13 Dec 2022 | 50.13 | 50.95 | 48.79 | 48.98 | 48.98 | 40,500 |
12 Dec 2022 | 49.90 | 49.90 | 49.18 | 49.29 | 49.29 | 25,900 |
09 Dec 2022 | 49.70 | 50.25 | 49.40 | 49.56 | 49.56 | 19,400 |
08 Dec 2022 | 50.17 | 50.60 | 49.91 | 50.18 | 50.18 | 22,500 |
07 Dec 2022 | 50.38 | 50.58 | 49.84 | 50.12 | 50.12 | 24,000 |
06 Dec 2022 | 50.12 | 50.62 | 50.07 | 50.29 | 50.29 | 26,000 |
05 Dec 2022 | 51.92 | 52.03 | 50.12 | 50.12 | 50.12 | 20,000 |
02 Dec 2022 | 51.48 | 52.58 | 51.02 | 52.40 | 52.40 | 20,700 |
01 Dec 2022 | 52.19 | 52.24 | 50.76 | 51.79 | 51.79 | 28,400 |
30 Nov 2022 | 51.80 | 52.68 | 51.00 | 51.86 | 51.86 | 252,100 |
29 Nov 2022 | 52.20 | 52.30 | 51.29 | 51.63 | 51.63 | 18,200 |
28 Nov 2022 | 53.59 | 53.59 | 51.92 | 52.00 | 52.00 | 21,200 |
25 Nov 2022 | 52.69 | 54.11 | 52.57 | 53.97 | 53.97 | 15,500 |
23 Nov 2022 | 52.28 | 53.42 | 52.11 | 52.33 | 52.33 | 20,100 |
22 Nov 2022 | 52.55 | 52.99 | 52.03 | 52.20 | 52.20 | 27,000 |
21 Nov 2022 | 52.10 | 52.53 | 51.86 | 52.22 | 52.22 | 17,300 |
18 Nov 2022 | 52.33 | 52.33 | 51.55 | 51.93 | 51.93 | 24,700 |
17 Nov 2022 | 51.43 | 52.02 | 50.71 | 51.66 | 51.66 | 16,300 |
16 Nov 2022 | 52.04 | 52.04 | 51.15 | 51.71 | 51.71 | 64,400 |
15 Nov 2022 | 51.62 | 52.30 | 51.06 | 51.85 | 51.85 | 61,300 |
14 Nov 2022 | 52.07 | 52.07 | 51.18 | 51.38 | 51.38 | 25,900 |
14 Nov 2022 | 0.21 Dividend | |||||
11 Nov 2022 | 52.69 | 53.34 | 51.51 | 52.25 | 52.04 | 29,700 |
10 Nov 2022 | 50.80 | 52.38 | 50.80 | 52.29 | 52.08 | 29,200 |
09 Nov 2022 | 49.50 | 49.93 | 49.48 | 49.64 | 49.44 | 10,600 |
08 Nov 2022 | 49.82 | 50.26 | 49.53 | 49.83 | 49.63 | 28,000 |
07 Nov 2022 | 49.99 | 50.42 | 49.72 | 49.78 | 49.58 | 12,600 |
04 Nov 2022 | 49.91 | 50.43 | 49.47 | 50.23 | 50.03 | 11,900 |
03 Nov 2022 | 49.40 | 49.40 | 48.58 | 49.00 | 48.80 | 12,100 |
02 Nov 2022 | 50.77 | 50.77 | 49.27 | 49.27 | 49.07 | 18,200 |
01 Nov 2022 | 51.82 | 51.87 | 50.78 | 51.00 | 50.80 | 13,800 |
31 Oct 2022 | 50.78 | 51.69 | 50.62 | 51.25 | 51.04 | 19,100 |
28 Oct 2022 | 49.37 | 51.08 | 49.37 | 50.33 | 50.13 | 18,400 |
27 Oct 2022 | 49.21 | 49.56 | 48.34 | 48.91 | 48.71 | 35,200 |
26 Oct 2022 | 49.18 | 50.48 | 48.66 | 48.66 | 48.46 | 27,200 |
25 Oct 2022 | 52.60 | 52.65 | 48.78 | 48.91 | 48.71 | 41,800 |
24 Oct 2022 | 53.20 | 53.69 | 53.00 | 53.31 | 53.10 | 18,100 |
21 Oct 2022 | 52.48 | 53.44 | 52.48 | 53.23 | 53.02 | 16,000 |
20 Oct 2022 | 54.00 | 54.00 | 51.99 | 52.25 | 52.04 | 13,800 |
19 Oct 2022 | 53.97 | 54.23 | 53.36 | 54.08 | 53.86 | 18,800 |
18 Oct 2022 | 55.44 | 55.78 | 53.54 | 54.20 | 53.98 | 18,900 |
17 Oct 2022 | 55.07 | 55.07 | 53.90 | 54.91 | 54.69 | 24,200 |
14 Oct 2022 | 53.18 | 53.81 | 53.18 | 53.66 | 53.44 | 21,500 |
13 Oct 2022 | 50.34 | 53.02 | 50.25 | 52.93 | 52.72 | 74,200 |
12 Oct 2022 | 51.00 | 51.25 | 50.89 | 51.00 | 50.80 | 50,200 |
11 Oct 2022 | 50.78 | 51.48 | 50.63 | 51.30 | 51.09 | 44,900 |
10 Oct 2022 | 51.00 | 53.92 | 50.85 | 51.12 | 50.91 | 25,300 |
07 Oct 2022 | 51.89 | 51.97 | 50.86 | 51.08 | 50.87 | 12,900 |
06 Oct 2022 | 52.25 | 52.40 | 51.78 | 51.98 | 51.77 | 29,100 |
05 Oct 2022 | 52.87 | 52.91 | 52.38 | 52.44 | 52.23 | 14,500 |
04 Oct 2022 | 52.33 | 53.70 | 52.33 | 53.14 | 52.93 | 17,800 |
03 Oct 2022 | 51.69 | 52.53 | 51.58 | 52.04 | 51.83 | 18,000 |
30 Sept 2022 | 51.09 | 51.96 | 51.03 | 51.03 | 50.82 | 73,000 |
29 Sept 2022 | 51.23 | 51.24 | 50.44 | 51.09 | 50.88 | 19,300 |
28 Sept 2022 | 51.25 | 52.13 | 50.83 | 51.41 | 51.20 | 22,100 |
27 Sept 2022 | 51.86 | 52.00 | 50.89 | 50.95 | 50.75 | 17,200 |
26 Sept 2022 | 51.25 | 51.86 | 51.05 | 51.62 | 51.41 | 27,700 |
23 Sept 2022 | 51.45 | 51.90 | 50.64 | 51.11 | 50.90 | 16,500 |
22 Sept 2022 | 52.60 | 52.63 | 51.03 | 51.72 | 51.51 | 22,100 |
21 Sept 2022 | 52.79 | 53.87 | 52.15 | 52.90 | 52.69 | 28,600 |
20 Sept 2022 | 52.44 | 53.38 | 51.68 | 52.46 | 52.25 | 38,200 |
19 Sept 2022 | 52.31 | 53.11 | 52.31 | 52.65 | 52.44 | 20,200 |
16 Sept 2022 | 51.49 | 53.24 | 50.91 | 52.95 | 52.74 | 47,400 |
15 Sept 2022 | 51.70 | 52.16 | 51.59 | 51.78 | 51.57 | 16,800 |
14 Sept 2022 | 51.50 | 51.70 | 51.15 | 51.49 | 51.28 | 18,300 |
13 Sept 2022 | 52.30 | 52.30 | 50.91 | 51.20 | 50.99 | 34,700 |
12 Sept 2022 | 52.26 | 52.99 | 52.25 | 52.99 | 52.78 | 17,500 |
09 Sept 2022 | 52.48 | 52.54 | 52.22 | 52.41 | 52.20 | 16,700 |
08 Sept 2022 | 51.74 | 52.23 | 50.48 | 52.02 | 51.81 | 13,200 |
07 Sept 2022 | 52.28 | 52.28 | 51.30 | 51.71 | 51.50 | 15,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |