Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 40.80 | 41.29 | 40.57 | 41.01 | 41.01 | 2,553,100 |
26 Jan 2023 | 41.05 | 41.24 | 39.94 | 40.91 | 40.91 | 3,843,600 |
25 Jan 2023 | 39.70 | 40.29 | 39.34 | 40.28 | 40.28 | 2,683,800 |
24 Jan 2023 | 39.48 | 40.43 | 39.48 | 40.28 | 40.28 | 2,918,500 |
23 Jan 2023 | 39.24 | 40.08 | 39.24 | 39.90 | 39.90 | 3,815,400 |
20 Jan 2023 | 38.47 | 39.14 | 38.20 | 39.05 | 39.05 | 3,100,800 |
19 Jan 2023 | 37.77 | 38.44 | 37.48 | 38.16 | 38.16 | 3,930,800 |
18 Jan 2023 | 39.40 | 39.54 | 38.27 | 38.28 | 38.28 | 3,089,100 |
17 Jan 2023 | 39.12 | 39.71 | 38.93 | 38.97 | 38.97 | 3,200,300 |
13 Jan 2023 | 38.54 | 39.61 | 38.52 | 39.54 | 39.54 | 2,496,600 |
12 Jan 2023 | 38.81 | 39.21 | 38.40 | 38.93 | 38.93 | 3,680,400 |
11 Jan 2023 | 38.87 | 39.33 | 38.41 | 38.58 | 38.58 | 3,614,700 |
10 Jan 2023 | 37.67 | 38.86 | 37.58 | 38.85 | 38.85 | 4,313,200 |
09 Jan 2023 | 37.58 | 38.24 | 37.52 | 37.64 | 37.64 | 5,376,600 |
06 Jan 2023 | 35.49 | 37.35 | 35.28 | 37.20 | 37.20 | 6,591,300 |
05 Jan 2023 | 35.09 | 35.71 | 34.99 | 35.15 | 35.15 | 3,461,400 |
04 Jan 2023 | 33.80 | 35.54 | 33.75 | 35.54 | 35.54 | 4,450,900 |
03 Jan 2023 | 33.93 | 34.42 | 33.23 | 33.28 | 33.28 | 3,642,700 |
30 Dec 2022 | 32.74 | 33.53 | 32.62 | 33.53 | 33.53 | 2,852,200 |
29 Dec 2022 | 32.72 | 33.64 | 32.55 | 33.26 | 33.26 | 3,780,900 |
28 Dec 2022 | 33.73 | 33.90 | 32.43 | 32.43 | 32.43 | 4,150,700 |
27 Dec 2022 | 34.00 | 34.50 | 33.81 | 33.87 | 33.87 | 3,030,300 |
23 Dec 2022 | 33.59 | 33.93 | 33.32 | 33.82 | 33.82 | 2,041,700 |
22 Dec 2022 | 34.22 | 34.34 | 33.19 | 33.75 | 33.75 | 3,376,100 |
21 Dec 2022 | 34.58 | 34.98 | 34.47 | 34.57 | 34.57 | 2,949,200 |
20 Dec 2022 | 34.03 | 34.71 | 33.85 | 34.37 | 34.37 | 3,431,700 |
19 Dec 2022 | 35.69 | 35.69 | 34.16 | 34.22 | 34.22 | 4,257,900 |
16 Dec 2022 | 35.74 | 36.20 | 35.38 | 35.66 | 35.66 | 5,470,700 |
15 Dec 2022 | 36.39 | 36.61 | 35.47 | 36.22 | 36.22 | 4,845,800 |
14 Dec 2022 | 37.07 | 37.69 | 36.41 | 36.93 | 36.93 | 6,700,400 |
13 Dec 2022 | 38.04 | 38.23 | 36.74 | 37.46 | 37.46 | 5,562,100 |
12 Dec 2022 | 36.22 | 36.91 | 35.72 | 36.90 | 36.90 | 3,260,900 |
09 Dec 2022 | 36.85 | 36.91 | 36.25 | 36.35 | 36.35 | 3,853,400 |
08 Dec 2022 | 36.99 | 37.43 | 36.74 | 37.01 | 37.01 | 3,966,100 |
08 Dec 2022 | 0.003 Dividend | |||||
07 Dec 2022 | 36.89 | 37.27 | 36.28 | 36.38 | 36.38 | 4,127,300 |
06 Dec 2022 | 38.14 | 38.25 | 36.77 | 37.32 | 37.32 | 4,089,200 |
05 Dec 2022 | 38.07 | 38.64 | 37.52 | 37.80 | 37.80 | 5,588,900 |
02 Dec 2022 | 36.55 | 37.37 | 36.55 | 37.08 | 37.08 | 4,660,800 |
01 Dec 2022 | 36.81 | 37.39 | 36.71 | 37.27 | 37.27 | 5,323,900 |
30 Nov 2022 | 36.03 | 36.87 | 35.76 | 36.86 | 36.86 | 7,151,900 |
29 Nov 2022 | 35.31 | 35.99 | 35.05 | 35.86 | 35.86 | 3,654,200 |
28 Nov 2022 | 35.53 | 35.97 | 34.72 | 34.92 | 34.92 | 4,976,500 |
25 Nov 2022 | 35.81 | 35.92 | 35.46 | 35.73 | 35.73 | 1,779,300 |
23 Nov 2022 | 35.48 | 35.96 | 35.00 | 35.88 | 35.88 | 2,895,700 |
22 Nov 2022 | 35.73 | 35.73 | 35.01 | 35.47 | 35.47 | 5,383,400 |
21 Nov 2022 | 36.31 | 36.36 | 35.41 | 35.76 | 35.76 | 3,318,000 |
18 Nov 2022 | 37.74 | 37.99 | 36.21 | 36.74 | 36.74 | 2,586,600 |
17 Nov 2022 | 36.26 | 37.24 | 35.97 | 37.04 | 37.04 | 2,839,600 |
16 Nov 2022 | 37.31 | 37.50 | 36.59 | 37.02 | 37.02 | 3,314,900 |
15 Nov 2022 | 38.00 | 39.16 | 37.40 | 37.49 | 37.49 | 6,491,300 |
14 Nov 2022 | 36.20 | 37.79 | 35.82 | 36.95 | 36.95 | 6,372,400 |
11 Nov 2022 | 35.98 | 37.07 | 35.66 | 36.63 | 36.63 | 5,019,000 |
10 Nov 2022 | 35.23 | 36.09 | 35.00 | 35.31 | 35.31 | 5,206,600 |
09 Nov 2022 | 33.82 | 34.61 | 33.52 | 33.56 | 33.56 | 5,567,100 |
08 Nov 2022 | 34.42 | 34.69 | 33.85 | 34.49 | 34.49 | 5,694,200 |
07 Nov 2022 | 34.00 | 34.33 | 32.92 | 34.19 | 34.19 | 6,168,600 |
04 Nov 2022 | 32.31 | 33.84 | 32.22 | 33.84 | 33.84 | 8,346,400 |
03 Nov 2022 | 33.05 | 33.30 | 31.40 | 31.41 | 31.41 | 14,339,200 |
02 Nov 2022 | 35.86 | 36.97 | 34.94 | 35.11 | 35.11 | 7,759,500 |
01 Nov 2022 | 36.52 | 36.65 | 35.61 | 35.94 | 35.94 | 5,411,700 |
31 Oct 2022 | 36.22 | 36.59 | 35.49 | 35.57 | 35.57 | 6,394,500 |
28 Oct 2022 | 34.53 | 35.98 | 34.45 | 35.96 | 35.96 | 5,112,400 |
27 Oct 2022 | 34.75 | 35.39 | 34.41 | 34.50 | 34.50 | 3,780,900 |
26 Oct 2022 | 34.24 | 35.13 | 34.15 | 34.33 | 34.33 | 3,168,100 |
25 Oct 2022 | 34.02 | 34.98 | 33.83 | 34.19 | 34.19 | 5,381,700 |
24 Oct 2022 | 33.39 | 34.17 | 33.02 | 33.97 | 33.97 | 4,887,600 |
21 Oct 2022 | 32.51 | 33.99 | 32.31 | 33.92 | 33.92 | 6,252,600 |
20 Oct 2022 | 32.55 | 33.38 | 32.26 | 32.46 | 32.46 | 6,287,700 |
19 Oct 2022 | 32.03 | 32.73 | 31.84 | 32.46 | 32.46 | 4,831,400 |
18 Oct 2022 | 33.14 | 33.91 | 32.42 | 32.57 | 32.57 | 5,297,200 |
17 Oct 2022 | 31.35 | 32.38 | 31.27 | 32.25 | 32.25 | 4,732,900 |
14 Oct 2022 | 31.25 | 31.79 | 30.50 | 30.64 | 30.64 | 5,342,400 |
13 Oct 2022 | 30.13 | 31.58 | 29.57 | 30.72 | 30.72 | 6,118,500 |
12 Oct 2022 | 30.53 | 31.15 | 29.86 | 30.89 | 30.89 | 3,835,500 |
11 Oct 2022 | 31.39 | 31.60 | 29.89 | 30.56 | 30.56 | 5,781,800 |
10 Oct 2022 | 32.63 | 32.75 | 30.91 | 31.42 | 31.42 | 5,661,000 |
07 Oct 2022 | 32.83 | 33.14 | 32.34 | 32.68 | 32.68 | 4,440,200 |
06 Oct 2022 | 33.37 | 34.17 | 33.19 | 33.32 | 33.32 | 4,632,100 |
05 Oct 2022 | 32.23 | 33.72 | 32.10 | 33.58 | 33.58 | 5,017,900 |
04 Oct 2022 | 31.35 | 32.92 | 31.27 | 32.88 | 32.88 | 6,101,200 |
03 Oct 2022 | 29.98 | 30.96 | 29.20 | 30.61 | 30.61 | 4,534,200 |
30 Sept 2022 | 29.43 | 30.47 | 29.38 | 29.72 | 29.72 | 5,431,500 |
29 Sept 2022 | 29.97 | 30.17 | 29.22 | 29.99 | 29.99 | 4,865,700 |
28 Sept 2022 | 30.00 | 30.83 | 29.92 | 30.62 | 30.62 | 4,875,900 |
27 Sept 2022 | 30.64 | 31.22 | 29.80 | 29.98 | 29.98 | 8,721,400 |
26 Sept 2022 | 30.56 | 31.56 | 29.95 | 29.99 | 29.99 | 8,423,100 |
23 Sept 2022 | 30.00 | 30.17 | 29.45 | 30.05 | 30.05 | 8,266,600 |
22 Sept 2022 | 32.85 | 32.90 | 30.40 | 30.61 | 30.61 | 6,009,600 |
21 Sept 2022 | 34.54 | 34.69 | 32.76 | 32.78 | 32.78 | 6,233,500 |
20 Sept 2022 | 34.45 | 34.89 | 34.13 | 34.57 | 34.57 | 5,708,700 |
19 Sept 2022 | 32.84 | 34.45 | 32.78 | 34.36 | 34.36 | 4,712,200 |
16 Sept 2022 | 33.77 | 33.92 | 32.92 | 33.36 | 33.36 | 12,743,900 |
15 Sept 2022 | 33.95 | 35.17 | 33.88 | 34.43 | 34.43 | 5,200,300 |
14 Sept 2022 | 33.84 | 34.07 | 32.24 | 34.02 | 34.02 | 8,569,800 |
13 Sept 2022 | 34.58 | 35.43 | 33.73 | 33.87 | 33.87 | 6,970,700 |
12 Sept 2022 | 35.43 | 36.09 | 35.24 | 36.05 | 36.05 | 5,047,000 |
09 Sept 2022 | 34.41 | 35.19 | 34.28 | 35.06 | 35.06 | 3,954,000 |
08 Sept 2022 | 33.03 | 34.08 | 32.72 | 34.06 | 34.06 | 4,667,600 |
08 Sept 2022 | 0.003 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |