Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 47.86 | 48.36 | 47.12 | 47.76 | 47.76 | 192,900 |
26 Jan 2023 | 48.30 | 48.65 | 47.66 | 47.79 | 47.79 | 177,000 |
25 Jan 2023 | 46.85 | 48.23 | 46.54 | 48.00 | 48.00 | 468,800 |
24 Jan 2023 | 47.07 | 48.08 | 46.88 | 47.05 | 47.05 | 180,800 |
23 Jan 2023 | 46.34 | 47.65 | 46.17 | 47.32 | 47.32 | 346,600 |
20 Jan 2023 | 46.12 | 46.79 | 45.79 | 46.35 | 46.35 | 330,900 |
19 Jan 2023 | 45.80 | 46.37 | 45.07 | 45.88 | 45.88 | 286,000 |
18 Jan 2023 | 46.00 | 47.46 | 45.99 | 46.00 | 46.00 | 318,200 |
17 Jan 2023 | 46.50 | 46.50 | 45.65 | 45.95 | 45.95 | 127,300 |
13 Jan 2023 | 46.73 | 47.01 | 46.23 | 46.49 | 46.49 | 312,000 |
12 Jan 2023 | 46.54 | 47.58 | 46.23 | 47.03 | 47.03 | 159,200 |
11 Jan 2023 | 45.70 | 46.32 | 45.64 | 46.18 | 46.18 | 196,200 |
10 Jan 2023 | 44.96 | 45.48 | 44.57 | 45.40 | 45.40 | 153,100 |
09 Jan 2023 | 45.81 | 46.24 | 44.70 | 44.94 | 44.94 | 180,100 |
06 Jan 2023 | 44.64 | 45.83 | 44.19 | 45.81 | 45.81 | 130,100 |
05 Jan 2023 | 44.70 | 44.70 | 43.77 | 44.03 | 44.03 | 144,000 |
04 Jan 2023 | 44.05 | 45.11 | 43.34 | 45.02 | 45.02 | 225,900 |
03 Jan 2023 | 43.09 | 44.45 | 43.03 | 43.63 | 43.63 | 193,700 |
30 Dec 2022 | 42.95 | 43.10 | 42.37 | 42.73 | 42.73 | 151,900 |
29 Dec 2022 | 42.26 | 43.35 | 41.66 | 43.21 | 43.21 | 197,700 |
28 Dec 2022 | 43.06 | 43.26 | 41.54 | 41.58 | 41.58 | 177,700 |
27 Dec 2022 | 42.27 | 43.17 | 41.74 | 42.93 | 42.93 | 126,500 |
23 Dec 2022 | 42.33 | 42.64 | 42.03 | 42.31 | 42.31 | 76,400 |
22 Dec 2022 | 42.74 | 42.74 | 41.34 | 42.27 | 42.27 | 152,300 |
21 Dec 2022 | 42.50 | 43.36 | 42.44 | 43.25 | 43.25 | 185,900 |
20 Dec 2022 | 41.86 | 42.37 | 41.54 | 42.22 | 42.22 | 269,200 |
19 Dec 2022 | 42.57 | 42.80 | 40.90 | 41.61 | 41.61 | 273,700 |
16 Dec 2022 | 41.79 | 42.74 | 41.79 | 42.43 | 42.43 | 1,027,300 |
15 Dec 2022 | 43.38 | 43.57 | 41.90 | 42.31 | 42.31 | 380,900 |
14 Dec 2022 | 43.82 | 44.97 | 43.82 | 44.20 | 44.20 | 272,700 |
14 Dec 2022 | 0.45 Dividend | |||||
13 Dec 2022 | 44.75 | 45.67 | 43.05 | 43.95 | 43.50 | 603,400 |
12 Dec 2022 | 42.88 | 43.88 | 42.56 | 43.86 | 43.41 | 221,900 |
09 Dec 2022 | 42.88 | 43.59 | 42.87 | 42.88 | 42.44 | 144,100 |
08 Dec 2022 | 43.06 | 43.79 | 42.75 | 43.08 | 42.64 | 132,900 |
07 Dec 2022 | 42.81 | 43.65 | 42.64 | 43.03 | 42.59 | 187,600 |
06 Dec 2022 | 42.56 | 43.05 | 42.24 | 42.99 | 42.55 | 157,000 |
05 Dec 2022 | 42.42 | 43.18 | 42.08 | 42.66 | 42.22 | 211,800 |
02 Dec 2022 | 43.60 | 43.76 | 42.37 | 42.42 | 41.99 | 180,800 |
01 Dec 2022 | 44.41 | 44.65 | 43.91 | 44.32 | 43.87 | 182,000 |
30 Nov 2022 | 42.71 | 44.40 | 41.36 | 44.26 | 43.81 | 226,600 |
29 Nov 2022 | 42.61 | 43.51 | 42.22 | 43.08 | 42.64 | 135,600 |
28 Nov 2022 | 43.15 | 43.70 | 42.45 | 42.69 | 42.25 | 223,500 |
25 Nov 2022 | 41.85 | 43.66 | 41.85 | 43.62 | 43.17 | 140,100 |
23 Nov 2022 | 41.30 | 42.20 | 40.87 | 41.68 | 41.25 | 164,300 |
22 Nov 2022 | 41.28 | 41.86 | 41.02 | 41.31 | 40.89 | 145,200 |
21 Nov 2022 | 40.52 | 41.83 | 40.52 | 41.16 | 40.74 | 166,800 |
18 Nov 2022 | 40.54 | 41.02 | 40.36 | 40.71 | 40.29 | 296,300 |
17 Nov 2022 | 39.34 | 40.77 | 39.34 | 39.98 | 39.57 | 149,600 |
16 Nov 2022 | 40.13 | 40.36 | 39.57 | 39.94 | 39.53 | 164,000 |
15 Nov 2022 | 40.32 | 40.90 | 39.95 | 40.41 | 40.00 | 145,900 |
14 Nov 2022 | 40.79 | 41.00 | 39.57 | 39.66 | 39.25 | 167,800 |
11 Nov 2022 | 39.26 | 41.19 | 38.89 | 40.87 | 40.45 | 143,100 |
10 Nov 2022 | 38.32 | 39.61 | 37.88 | 39.05 | 38.65 | 288,500 |
09 Nov 2022 | 36.42 | 37.33 | 36.17 | 36.78 | 36.40 | 100,400 |
08 Nov 2022 | 36.70 | 37.32 | 36.07 | 36.55 | 36.18 | 180,200 |
07 Nov 2022 | 36.89 | 37.00 | 35.96 | 36.56 | 36.19 | 116,800 |
04 Nov 2022 | 37.11 | 37.42 | 36.27 | 36.75 | 36.37 | 125,400 |
03 Nov 2022 | 37.47 | 37.69 | 36.23 | 36.46 | 36.09 | 170,900 |
02 Nov 2022 | 38.56 | 38.92 | 37.84 | 38.02 | 37.63 | 195,600 |
01 Nov 2022 | 39.37 | 39.37 | 38.29 | 38.65 | 38.25 | 177,300 |
31 Oct 2022 | 39.52 | 40.06 | 38.90 | 38.96 | 38.56 | 205,900 |
28 Oct 2022 | 40.20 | 40.64 | 38.74 | 40.07 | 39.66 | 200,700 |
27 Oct 2022 | 41.91 | 42.33 | 39.52 | 40.05 | 39.64 | 300,200 |
26 Oct 2022 | 43.26 | 43.86 | 42.83 | 43.23 | 42.79 | 139,200 |
25 Oct 2022 | 41.47 | 43.13 | 41.47 | 42.93 | 42.49 | 89,400 |
24 Oct 2022 | 41.23 | 41.81 | 40.77 | 41.60 | 41.17 | 88,600 |
21 Oct 2022 | 41.52 | 41.69 | 40.73 | 40.97 | 40.55 | 114,300 |
20 Oct 2022 | 41.59 | 42.21 | 40.95 | 41.13 | 40.71 | 110,800 |
19 Oct 2022 | 42.69 | 42.90 | 40.70 | 41.62 | 41.19 | 199,100 |
18 Oct 2022 | 43.58 | 44.58 | 42.65 | 43.13 | 42.69 | 149,200 |
17 Oct 2022 | 43.74 | 44.40 | 43.25 | 43.58 | 43.13 | 110,000 |
14 Oct 2022 | 44.32 | 44.56 | 42.77 | 42.95 | 42.51 | 130,700 |
13 Oct 2022 | 41.83 | 44.56 | 41.34 | 44.05 | 43.60 | 135,700 |
12 Oct 2022 | 42.94 | 43.10 | 41.83 | 42.45 | 42.02 | 119,500 |
11 Oct 2022 | 43.37 | 44.23 | 42.80 | 43.12 | 42.68 | 150,200 |
10 Oct 2022 | 44.30 | 44.73 | 43.34 | 43.39 | 42.95 | 110,300 |
07 Oct 2022 | 44.98 | 45.60 | 43.80 | 43.84 | 43.39 | 188,000 |
06 Oct 2022 | 45.22 | 45.60 | 44.99 | 45.41 | 44.95 | 94,200 |
05 Oct 2022 | 45.93 | 46.16 | 44.38 | 45.44 | 44.97 | 111,800 |
04 Oct 2022 | 45.34 | 47.34 | 45.29 | 46.79 | 46.31 | 114,900 |
03 Oct 2022 | 44.12 | 44.68 | 43.38 | 44.50 | 44.04 | 128,200 |
30 Sept 2022 | 43.87 | 44.60 | 43.57 | 43.64 | 43.19 | 158,000 |
29 Sept 2022 | 43.36 | 43.94 | 42.47 | 43.73 | 43.28 | 135,700 |
28 Sept 2022 | 42.99 | 44.46 | 42.64 | 43.82 | 43.37 | 220,400 |
27 Sept 2022 | 43.57 | 44.46 | 42.45 | 42.77 | 42.33 | 168,200 |
26 Sept 2022 | 44.00 | 44.20 | 42.03 | 43.04 | 42.60 | 269,800 |
23 Sept 2022 | 45.21 | 45.21 | 42.97 | 43.91 | 43.46 | 342,900 |
22 Sept 2022 | 48.51 | 48.53 | 45.30 | 45.65 | 45.18 | 203,900 |
21 Sept 2022 | 48.24 | 49.58 | 48.24 | 48.64 | 48.14 | 111,000 |
20 Sept 2022 | 48.75 | 48.75 | 46.80 | 47.74 | 47.25 | 178,600 |
19 Sept 2022 | 49.32 | 49.83 | 48.94 | 49.18 | 48.68 | 134,900 |
16 Sept 2022 | 48.52 | 49.77 | 48.03 | 49.69 | 49.18 | 279,900 |
15 Sept 2022 | 48.15 | 49.50 | 48.15 | 49.02 | 48.52 | 148,300 |
14 Sept 2022 | 50.52 | 50.52 | 48.04 | 48.16 | 47.67 | 199,100 |
14 Sept 2022 | 0.45 Dividend | |||||
13 Sept 2022 | 53.19 | 53.43 | 50.66 | 51.04 | 50.07 | 129,700 |
12 Sept 2022 | 54.09 | 54.79 | 53.77 | 54.19 | 53.16 | 96,100 |
09 Sept 2022 | 52.96 | 53.98 | 52.96 | 53.67 | 52.65 | 83,100 |
08 Sept 2022 | 51.33 | 52.52 | 50.89 | 52.46 | 51.47 | 145,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |