Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 40.70 | 41.16 | 40.54 | 40.74 | 40.74 | 923,915 |
26 Jan 2023 | 40.95 | 41.05 | 40.22 | 40.99 | 40.99 | 1,644,700 |
25 Jan 2023 | 40.00 | 40.78 | 39.78 | 40.52 | 40.52 | 2,705,600 |
24 Jan 2023 | 40.20 | 41.07 | 40.11 | 40.59 | 40.59 | 1,903,100 |
24 Jan 2023 | 0.33 Dividend | |||||
23 Jan 2023 | 40.76 | 41.62 | 40.59 | 41.04 | 40.71 | 2,745,200 |
20 Jan 2023 | 39.85 | 40.29 | 39.40 | 40.26 | 39.94 | 2,907,900 |
19 Jan 2023 | 39.42 | 39.86 | 39.03 | 39.46 | 39.14 | 3,341,700 |
18 Jan 2023 | 40.27 | 40.50 | 39.69 | 40.02 | 39.70 | 2,757,400 |
17 Jan 2023 | 40.13 | 40.19 | 39.45 | 40.03 | 39.71 | 2,691,600 |
13 Jan 2023 | 39.36 | 40.21 | 38.99 | 40.18 | 39.86 | 3,383,600 |
12 Jan 2023 | 40.52 | 40.71 | 39.78 | 39.93 | 39.61 | 4,410,100 |
11 Jan 2023 | 42.08 | 42.20 | 39.68 | 40.77 | 40.44 | 5,620,300 |
10 Jan 2023 | 42.08 | 42.63 | 41.82 | 42.49 | 42.15 | 2,780,300 |
09 Jan 2023 | 42.70 | 43.10 | 42.19 | 42.28 | 41.94 | 2,966,400 |
06 Jan 2023 | 41.17 | 42.59 | 40.82 | 42.42 | 42.08 | 3,179,700 |
05 Jan 2023 | 40.75 | 41.10 | 40.28 | 40.87 | 40.54 | 2,483,700 |
04 Jan 2023 | 41.39 | 41.60 | 40.58 | 40.94 | 40.61 | 2,790,000 |
03 Jan 2023 | 40.56 | 40.98 | 39.97 | 40.90 | 40.57 | 2,679,200 |
30 Dec 2022 | 39.49 | 40.22 | 39.38 | 40.22 | 39.90 | 1,581,900 |
29 Dec 2022 | 39.11 | 39.92 | 39.00 | 39.82 | 39.50 | 1,582,800 |
28 Dec 2022 | 39.38 | 39.50 | 38.60 | 38.76 | 38.45 | 1,822,900 |
27 Dec 2022 | 39.22 | 39.59 | 38.93 | 39.41 | 39.09 | 1,832,500 |
23 Dec 2022 | 39.20 | 39.28 | 38.63 | 39.12 | 38.81 | 1,466,400 |
22 Dec 2022 | 38.46 | 39.15 | 38.02 | 39.14 | 38.83 | 2,285,900 |
21 Dec 2022 | 39.15 | 39.55 | 39.03 | 39.12 | 38.81 | 2,863,900 |
20 Dec 2022 | 38.75 | 39.14 | 38.67 | 38.95 | 38.64 | 1,893,400 |
19 Dec 2022 | 39.34 | 39.42 | 38.64 | 39.00 | 38.69 | 2,648,600 |
16 Dec 2022 | 38.96 | 39.45 | 38.71 | 39.25 | 38.93 | 4,645,900 |
15 Dec 2022 | 40.91 | 40.91 | 39.29 | 39.38 | 39.06 | 4,463,300 |
14 Dec 2022 | 42.59 | 42.90 | 41.50 | 41.68 | 41.34 | 3,367,900 |
13 Dec 2022 | 44.32 | 44.35 | 42.59 | 42.85 | 42.51 | 2,816,400 |
12 Dec 2022 | 41.64 | 42.88 | 41.38 | 42.87 | 42.53 | 3,319,500 |
09 Dec 2022 | 41.89 | 42.52 | 41.76 | 41.83 | 41.49 | 1,835,200 |
08 Dec 2022 | 42.05 | 42.45 | 41.72 | 42.23 | 41.89 | 3,438,600 |
07 Dec 2022 | 42.04 | 42.27 | 41.49 | 41.92 | 41.58 | 2,906,000 |
06 Dec 2022 | 43.01 | 43.15 | 42.07 | 42.47 | 42.13 | 2,844,600 |
05 Dec 2022 | 43.89 | 44.07 | 42.95 | 43.07 | 42.72 | 2,304,100 |
02 Dec 2022 | 44.28 | 44.73 | 43.93 | 44.54 | 44.18 | 2,518,000 |
01 Dec 2022 | 45.00 | 45.36 | 44.37 | 44.90 | 44.54 | 2,331,400 |
30 Nov 2022 | 43.45 | 44.81 | 42.75 | 44.79 | 44.43 | 6,805,600 |
29 Nov 2022 | 43.65 | 43.94 | 43.40 | 43.52 | 43.17 | 3,448,800 |
28 Nov 2022 | 44.20 | 44.30 | 43.56 | 43.58 | 43.23 | 2,959,900 |
25 Nov 2022 | 44.50 | 45.07 | 44.42 | 44.63 | 44.27 | 2,034,700 |
23 Nov 2022 | 43.85 | 45.33 | 43.54 | 44.61 | 44.25 | 4,938,500 |
22 Nov 2022 | 41.73 | 43.96 | 40.40 | 43.85 | 43.50 | 12,566,200 |
21 Nov 2022 | 41.56 | 41.71 | 39.90 | 41.07 | 40.74 | 7,317,500 |
18 Nov 2022 | 41.84 | 42.14 | 41.37 | 42.04 | 41.70 | 3,992,300 |
17 Nov 2022 | 40.67 | 41.91 | 40.35 | 41.76 | 41.42 | 2,382,100 |
16 Nov 2022 | 41.98 | 41.98 | 41.05 | 41.18 | 40.85 | 2,679,800 |
15 Nov 2022 | 43.20 | 43.43 | 42.18 | 42.35 | 42.01 | 2,967,200 |
14 Nov 2022 | 41.67 | 42.93 | 41.67 | 42.25 | 41.91 | 2,918,200 |
11 Nov 2022 | 41.71 | 43.07 | 41.56 | 42.68 | 42.34 | 2,524,200 |
10 Nov 2022 | 41.03 | 41.73 | 40.49 | 41.72 | 41.38 | 3,582,200 |
09 Nov 2022 | 39.89 | 40.30 | 39.22 | 39.33 | 39.01 | 2,106,400 |
08 Nov 2022 | 40.17 | 41.05 | 40.05 | 40.42 | 40.09 | 2,523,800 |
07 Nov 2022 | 39.09 | 39.99 | 38.94 | 39.87 | 39.55 | 2,497,900 |
04 Nov 2022 | 38.26 | 39.33 | 38.12 | 39.00 | 38.69 | 2,816,400 |
03 Nov 2022 | 37.16 | 37.83 | 37.02 | 37.35 | 37.05 | 2,385,300 |
02 Nov 2022 | 39.01 | 39.31 | 37.66 | 37.67 | 37.37 | 2,865,600 |
01 Nov 2022 | 38.94 | 39.25 | 38.07 | 39.15 | 38.84 | 2,227,300 |
31 Oct 2022 | 38.68 | 38.90 | 38.29 | 38.40 | 38.09 | 2,578,800 |
28 Oct 2022 | 37.97 | 39.39 | 37.97 | 39.16 | 38.85 | 3,062,300 |
27 Oct 2022 | 38.10 | 38.45 | 37.49 | 37.76 | 37.46 | 3,395,800 |
26 Oct 2022 | 37.32 | 38.22 | 37.19 | 37.79 | 37.49 | 2,339,600 |
25 Oct 2022 | 37.21 | 37.97 | 37.09 | 37.74 | 37.44 | 2,434,300 |
24 Oct 2022 | 37.03 | 37.51 | 36.65 | 37.28 | 36.98 | 2,346,600 |
21 Oct 2022 | 35.36 | 36.98 | 35.26 | 36.85 | 36.55 | 2,964,700 |
20 Oct 2022 | 34.52 | 35.73 | 34.52 | 34.86 | 34.58 | 2,122,100 |
19 Oct 2022 | 34.03 | 34.99 | 33.90 | 34.49 | 34.21 | 2,225,700 |
18 Oct 2022 | 34.85 | 35.20 | 34.01 | 34.56 | 34.28 | 2,468,800 |
18 Oct 2022 | 0.33 Dividend | |||||
17 Oct 2022 | 34.44 | 35.17 | 34.09 | 34.47 | 33.87 | 3,412,400 |
14 Oct 2022 | 35.07 | 35.24 | 34.02 | 34.26 | 33.66 | 2,288,100 |
13 Oct 2022 | 33.07 | 35.26 | 32.90 | 34.99 | 34.38 | 3,036,300 |
12 Oct 2022 | 33.76 | 34.12 | 33.58 | 33.77 | 33.18 | 2,873,300 |
11 Oct 2022 | 34.40 | 34.74 | 33.74 | 33.87 | 33.28 | 3,090,600 |
10 Oct 2022 | 34.91 | 35.04 | 33.69 | 34.48 | 33.88 | 3,266,600 |
07 Oct 2022 | 36.05 | 36.49 | 34.54 | 34.60 | 33.99 | 5,615,000 |
06 Oct 2022 | 37.91 | 38.32 | 37.38 | 37.48 | 36.82 | 2,757,500 |
05 Oct 2022 | 36.95 | 38.12 | 36.76 | 37.86 | 37.20 | 2,512,400 |
04 Oct 2022 | 36.58 | 37.49 | 36.52 | 37.46 | 36.80 | 2,670,300 |
03 Oct 2022 | 34.52 | 36.14 | 34.20 | 35.88 | 35.25 | 4,119,700 |
30 Sept 2022 | 34.33 | 34.96 | 34.09 | 34.17 | 33.57 | 3,041,500 |
29 Sept 2022 | 34.68 | 34.93 | 33.81 | 34.19 | 33.59 | 4,703,500 |
28 Sept 2022 | 34.51 | 35.40 | 34.51 | 35.29 | 34.67 | 2,908,400 |
27 Sept 2022 | 35.31 | 35.68 | 34.55 | 34.72 | 34.11 | 3,306,600 |
26 Sept 2022 | 35.07 | 35.66 | 34.63 | 34.70 | 34.09 | 3,611,400 |
23 Sept 2022 | 35.66 | 36.16 | 34.80 | 35.52 | 34.90 | 2,881,200 |
22 Sept 2022 | 36.55 | 36.88 | 36.20 | 36.28 | 35.64 | 2,568,400 |
21 Sept 2022 | 37.18 | 37.81 | 36.76 | 36.78 | 36.13 | 2,533,300 |
20 Sept 2022 | 37.39 | 37.47 | 36.72 | 36.95 | 36.30 | 2,601,800 |
19 Sept 2022 | 37.38 | 37.99 | 37.17 | 37.82 | 37.16 | 2,780,400 |
16 Sept 2022 | 37.20 | 38.13 | 36.93 | 37.96 | 37.29 | 5,918,500 |
15 Sept 2022 | 37.82 | 38.12 | 37.29 | 37.65 | 36.99 | 3,472,000 |
14 Sept 2022 | 38.47 | 38.65 | 37.80 | 38.13 | 37.46 | 3,267,800 |
13 Sept 2022 | 39.27 | 39.50 | 38.14 | 38.30 | 37.63 | 3,918,700 |
12 Sept 2022 | 40.00 | 40.76 | 40.00 | 40.30 | 39.59 | 2,611,400 |
09 Sept 2022 | 38.87 | 39.94 | 38.87 | 39.79 | 39.09 | 3,104,800 |
08 Sept 2022 | 37.61 | 38.51 | 37.44 | 38.50 | 37.82 | 3,894,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |