Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 39.76 | 39.99 | 39.55 | 39.99 | 39.99 | 4,497,400 |
25 Jan 2023 | 39.25 | 39.61 | 39.15 | 39.54 | 39.54 | 8,163,100 |
24 Jan 2023 | 39.30 | 39.65 | 38.54 | 39.50 | 39.50 | 7,089,600 |
23 Jan 2023 | 39.25 | 39.59 | 38.94 | 39.33 | 39.33 | 7,002,200 |
20 Jan 2023 | 38.80 | 39.26 | 38.28 | 39.22 | 39.22 | 4,262,000 |
19 Jan 2023 | 38.79 | 39.26 | 38.74 | 38.77 | 38.77 | 7,253,700 |
18 Jan 2023 | 39.78 | 39.82 | 38.90 | 38.96 | 38.96 | 7,466,700 |
17 Jan 2023 | 39.58 | 39.83 | 39.47 | 39.57 | 39.57 | 5,463,200 |
13 Jan 2023 | 39.34 | 39.72 | 39.25 | 39.56 | 39.56 | 3,796,000 |
12 Jan 2023 | 39.44 | 39.87 | 39.06 | 39.79 | 39.79 | 5,102,300 |
11 Jan 2023 | 38.21 | 39.36 | 38.21 | 39.35 | 39.35 | 4,733,100 |
10 Jan 2023 | 37.80 | 37.99 | 37.47 | 37.97 | 37.97 | 5,196,700 |
09 Jan 2023 | 38.06 | 38.31 | 37.73 | 37.86 | 37.86 | 3,965,600 |
06 Jan 2023 | 37.11 | 38.01 | 36.83 | 37.88 | 37.88 | 6,329,600 |
05 Jan 2023 | 37.62 | 37.62 | 36.75 | 36.81 | 36.81 | 6,581,100 |
04 Jan 2023 | 37.40 | 38.26 | 37.27 | 37.92 | 37.92 | 7,586,900 |
03 Jan 2023 | 37.23 | 37.56 | 36.61 | 37.07 | 37.07 | 7,060,300 |
30 Dec 2022 | 37.04 | 37.18 | 36.53 | 36.93 | 36.93 | 5,087,800 |
29 Dec 2022 | 36.72 | 37.37 | 36.62 | 37.27 | 37.27 | 4,143,200 |
28 Dec 2022 | 37.14 | 37.34 | 36.42 | 36.46 | 36.46 | 4,730,900 |
27 Dec 2022 | 37.10 | 37.19 | 36.72 | 37.05 | 37.05 | 4,259,700 |
23 Dec 2022 | 36.63 | 37.10 | 36.47 | 37.08 | 37.08 | 3,935,100 |
22 Dec 2022 | 36.60 | 36.83 | 36.10 | 36.75 | 36.75 | 4,206,200 |
21 Dec 2022 | 36.89 | 37.31 | 36.76 | 36.93 | 36.93 | 4,082,400 |
20 Dec 2022 | 36.46 | 36.78 | 36.12 | 36.56 | 36.56 | 4,333,900 |
19 Dec 2022 | 37.00 | 37.05 | 36.42 | 36.64 | 36.64 | 4,543,900 |
19 Dec 2022 | 0.421 Dividend | |||||
16 Dec 2022 | 38.12 | 38.14 | 37.12 | 37.50 | 37.08 | 8,016,200 |
15 Dec 2022 | 38.59 | 38.99 | 38.40 | 38.64 | 38.21 | 6,033,200 |
14 Dec 2022 | 39.42 | 39.91 | 38.94 | 39.09 | 38.65 | 10,786,500 |
13 Dec 2022 | 39.82 | 40.00 | 38.99 | 39.47 | 39.03 | 10,763,800 |
12 Dec 2022 | 38.34 | 38.64 | 37.98 | 38.62 | 38.19 | 4,945,000 |
09 Dec 2022 | 38.27 | 38.72 | 38.16 | 38.30 | 37.87 | 6,077,000 |
08 Dec 2022 | 38.23 | 38.69 | 38.12 | 38.38 | 37.95 | 4,461,000 |
07 Dec 2022 | 37.90 | 38.51 | 37.84 | 38.10 | 37.67 | 6,159,800 |
06 Dec 2022 | 38.39 | 38.46 | 37.84 | 38.02 | 37.59 | 5,249,500 |
05 Dec 2022 | 38.61 | 38.82 | 38.23 | 38.31 | 37.88 | 7,165,500 |
02 Dec 2022 | 38.68 | 39.17 | 38.49 | 38.97 | 38.53 | 5,460,800 |
01 Dec 2022 | 39.63 | 39.84 | 38.84 | 39.16 | 38.72 | 9,814,100 |
30 Nov 2022 | 38.24 | 39.27 | 38.01 | 39.24 | 38.80 | 8,120,200 |
29 Nov 2022 | 37.79 | 38.39 | 37.65 | 38.34 | 37.91 | 4,954,300 |
28 Nov 2022 | 38.57 | 38.74 | 37.63 | 37.71 | 37.29 | 7,298,200 |
25 Nov 2022 | 38.69 | 38.84 | 38.58 | 38.80 | 38.36 | 2,254,100 |
23 Nov 2022 | 38.45 | 38.73 | 38.22 | 38.57 | 38.14 | 3,604,500 |
22 Nov 2022 | 38.47 | 38.53 | 38.22 | 38.51 | 38.08 | 5,547,200 |
21 Nov 2022 | 37.99 | 38.37 | 37.83 | 38.32 | 37.89 | 4,836,700 |
18 Nov 2022 | 38.07 | 38.20 | 37.67 | 38.05 | 37.62 | 5,865,600 |
17 Nov 2022 | 37.38 | 37.69 | 37.26 | 37.57 | 37.15 | 4,402,600 |
16 Nov 2022 | 38.13 | 38.31 | 37.81 | 37.91 | 37.48 | 7,771,200 |
15 Nov 2022 | 38.26 | 38.42 | 37.75 | 38.18 | 37.75 | 9,588,700 |
14 Nov 2022 | 38.52 | 38.57 | 37.71 | 37.71 | 37.29 | 6,304,100 |
11 Nov 2022 | 38.88 | 39.20 | 38.63 | 38.74 | 38.31 | 7,291,400 |
10 Nov 2022 | 37.35 | 38.86 | 37.19 | 38.76 | 38.32 | 11,979,200 |
09 Nov 2022 | 36.30 | 36.74 | 35.93 | 36.00 | 35.60 | 7,752,900 |
08 Nov 2022 | 36.28 | 36.77 | 36.17 | 36.40 | 35.99 | 6,225,500 |
07 Nov 2022 | 36.42 | 36.56 | 35.96 | 36.18 | 35.77 | 6,479,800 |
04 Nov 2022 | 36.01 | 36.37 | 35.46 | 36.19 | 35.78 | 7,524,100 |
03 Nov 2022 | 35.43 | 35.98 | 35.03 | 35.69 | 35.29 | 10,969,400 |
02 Nov 2022 | 36.47 | 36.95 | 35.65 | 35.71 | 35.31 | 13,999,400 |
01 Nov 2022 | 37.10 | 37.30 | 36.56 | 36.67 | 36.26 | 6,000,900 |
31 Oct 2022 | 36.48 | 36.97 | 36.32 | 36.73 | 36.32 | 7,154,700 |
28 Oct 2022 | 35.87 | 36.92 | 35.66 | 36.82 | 36.41 | 5,460,300 |
27 Oct 2022 | 36.13 | 36.39 | 35.81 | 35.97 | 35.57 | 8,435,500 |
26 Oct 2022 | 36.04 | 36.29 | 35.72 | 35.95 | 35.55 | 8,945,000 |
25 Oct 2022 | 34.70 | 36.06 | 34.68 | 36.02 | 35.62 | 7,176,700 |
24 Oct 2022 | 35.00 | 35.15 | 34.38 | 34.65 | 34.26 | 6,076,300 |
21 Oct 2022 | 34.50 | 34.68 | 33.96 | 34.67 | 34.28 | 9,826,900 |
20 Oct 2022 | 34.61 | 34.96 | 34.33 | 34.43 | 34.04 | 7,603,500 |
19 Oct 2022 | 35.17 | 35.27 | 34.40 | 34.60 | 34.21 | 7,615,200 |
18 Oct 2022 | 35.68 | 35.97 | 35.16 | 35.49 | 35.09 | 7,743,400 |
17 Oct 2022 | 34.38 | 35.17 | 34.32 | 35.03 | 34.64 | 7,687,600 |
14 Oct 2022 | 35.07 | 35.15 | 33.70 | 33.77 | 33.39 | 9,011,700 |
13 Oct 2022 | 33.29 | 34.81 | 33.13 | 34.64 | 34.25 | 14,575,700 |
12 Oct 2022 | 34.40 | 34.43 | 33.83 | 34.00 | 33.62 | 8,899,300 |
11 Oct 2022 | 34.04 | 34.73 | 33.71 | 34.46 | 34.07 | 8,847,600 |
10 Oct 2022 | 34.62 | 34.92 | 34.09 | 34.14 | 33.76 | 7,805,100 |
07 Oct 2022 | 35.03 | 35.26 | 34.33 | 34.53 | 34.14 | 6,487,600 |
06 Oct 2022 | 36.45 | 36.58 | 35.32 | 35.37 | 34.97 | 8,933,000 |
05 Oct 2022 | 36.77 | 36.83 | 35.98 | 36.57 | 36.16 | 7,074,300 |
04 Oct 2022 | 37.09 | 37.60 | 36.98 | 37.26 | 36.84 | 8,889,900 |
03 Oct 2022 | 36.58 | 36.90 | 35.99 | 36.68 | 36.27 | 11,620,000 |
30 Sept 2022 | 35.79 | 36.27 | 35.72 | 36.01 | 35.61 | 7,700,800 |
29 Sept 2022 | 36.33 | 36.33 | 35.42 | 35.63 | 35.23 | 7,684,000 |
28 Sept 2022 | 36.24 | 36.80 | 35.92 | 36.65 | 36.24 | 7,304,200 |
27 Sept 2022 | 36.79 | 37.06 | 35.90 | 35.97 | 35.57 | 10,794,400 |
26 Sept 2022 | 37.24 | 37.27 | 36.06 | 36.45 | 36.04 | 10,027,200 |
23 Sept 2022 | 37.54 | 37.75 | 37.01 | 37.46 | 37.04 | 7,329,900 |
22 Sept 2022 | 38.16 | 38.18 | 37.78 | 37.93 | 37.50 | 6,380,200 |
21 Sept 2022 | 39.17 | 39.42 | 38.27 | 38.29 | 37.86 | 9,215,800 |
20 Sept 2022 | 39.54 | 39.56 | 38.67 | 38.86 | 38.42 | 6,259,200 |
19 Sept 2022 | 39.62 | 39.91 | 39.27 | 39.91 | 39.46 | 4,129,400 |
19 Sept 2022 | 0.364 Dividend | |||||
16 Sept 2022 | 40.03 | 40.38 | 39.87 | 40.35 | 39.54 | 6,045,400 |
15 Sept 2022 | 41.19 | 41.28 | 40.29 | 40.34 | 39.53 | 6,227,200 |
14 Sept 2022 | 41.60 | 41.69 | 40.95 | 41.24 | 40.41 | 4,143,900 |
13 Sept 2022 | 42.56 | 42.72 | 41.60 | 41.75 | 40.91 | 4,139,500 |
12 Sept 2022 | 43.20 | 43.47 | 43.11 | 43.40 | 42.53 | 2,802,400 |
09 Sept 2022 | 42.79 | 43.19 | 42.52 | 43.04 | 42.17 | 2,909,100 |
08 Sept 2022 | 42.26 | 42.75 | 42.14 | 42.63 | 41.77 | 4,505,200 |
07 Sept 2022 | 41.72 | 42.58 | 41.69 | 42.51 | 41.65 | 4,618,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |