Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 45.99 | 47.68 | 45.60 | 47.48 | 47.48 | 1,320,100 |
26 Jan 2023 | 46.10 | 46.85 | 44.46 | 45.69 | 45.69 | 1,601,500 |
25 Jan 2023 | 46.00 | 46.49 | 44.53 | 45.96 | 45.96 | 1,885,700 |
24 Jan 2023 | 46.79 | 46.99 | 45.19 | 46.39 | 46.39 | 1,661,200 |
23 Jan 2023 | 48.72 | 48.80 | 46.43 | 46.79 | 46.79 | 2,690,200 |
20 Jan 2023 | 49.99 | 50.37 | 49.02 | 49.05 | 49.05 | 2,036,700 |
19 Jan 2023 | 50.20 | 50.47 | 48.90 | 49.48 | 49.48 | 1,524,600 |
18 Jan 2023 | 53.00 | 53.72 | 50.24 | 50.27 | 50.27 | 1,621,300 |
17 Jan 2023 | 51.00 | 54.73 | 51.00 | 52.58 | 52.58 | 1,786,900 |
13 Jan 2023 | 50.48 | 51.65 | 49.93 | 51.23 | 51.23 | 1,187,300 |
12 Jan 2023 | 50.21 | 51.42 | 49.12 | 50.44 | 50.44 | 1,514,200 |
11 Jan 2023 | 51.99 | 54.34 | 49.42 | 50.16 | 50.16 | 2,668,600 |
10 Jan 2023 | 49.24 | 51.97 | 48.10 | 51.66 | 51.66 | 1,851,600 |
09 Jan 2023 | 49.50 | 49.75 | 47.92 | 48.86 | 48.86 | 2,479,000 |
06 Jan 2023 | 49.80 | 51.43 | 49.22 | 49.46 | 49.46 | 1,822,500 |
05 Jan 2023 | 48.01 | 49.95 | 47.07 | 49.93 | 49.93 | 2,668,600 |
04 Jan 2023 | 52.00 | 52.00 | 46.70 | 47.16 | 47.16 | 3,218,100 |
03 Jan 2023 | 53.87 | 54.00 | 51.37 | 52.65 | 52.65 | 1,406,700 |
30 Dec 2022 | 53.17 | 53.99 | 52.60 | 53.77 | 53.77 | 538,600 |
29 Dec 2022 | 52.76 | 53.71 | 52.62 | 53.43 | 53.43 | 633,000 |
28 Dec 2022 | 53.73 | 53.73 | 51.57 | 52.69 | 52.69 | 1,044,000 |
27 Dec 2022 | 55.08 | 55.23 | 53.87 | 54.35 | 54.35 | 413,500 |
23 Dec 2022 | 54.30 | 55.48 | 53.30 | 54.72 | 54.72 | 634,000 |
22 Dec 2022 | 54.29 | 54.49 | 52.71 | 54.06 | 54.06 | 819,100 |
21 Dec 2022 | 55.08 | 55.08 | 53.66 | 54.19 | 54.19 | 774,200 |
20 Dec 2022 | 55.49 | 56.54 | 54.70 | 54.87 | 54.87 | 914,800 |
19 Dec 2022 | 56.25 | 56.50 | 54.54 | 55.25 | 55.25 | 934,800 |
16 Dec 2022 | 55.95 | 56.67 | 54.95 | 55.91 | 55.91 | 1,135,900 |
15 Dec 2022 | 56.76 | 57.71 | 55.85 | 56.86 | 56.86 | 1,315,500 |
14 Dec 2022 | 55.44 | 57.60 | 54.95 | 56.11 | 56.11 | 1,954,800 |
13 Dec 2022 | 54.75 | 55.19 | 53.80 | 54.88 | 54.88 | 1,128,000 |
12 Dec 2022 | 52.91 | 55.00 | 52.70 | 54.70 | 54.70 | 1,275,200 |
09 Dec 2022 | 51.89 | 53.56 | 51.20 | 52.08 | 52.08 | 1,440,300 |
08 Dec 2022 | 52.60 | 53.32 | 51.24 | 51.89 | 51.89 | 1,142,500 |
07 Dec 2022 | 50.74 | 51.29 | 49.14 | 50.75 | 50.75 | 1,521,500 |
06 Dec 2022 | 53.00 | 53.65 | 50.58 | 51.10 | 51.10 | 897,600 |
05 Dec 2022 | 54.55 | 55.10 | 52.60 | 53.09 | 53.09 | 1,239,900 |
02 Dec 2022 | 50.64 | 54.04 | 50.50 | 53.90 | 53.90 | 1,497,600 |
01 Dec 2022 | 51.04 | 52.19 | 50.62 | 50.90 | 50.90 | 1,406,400 |
30 Nov 2022 | 51.73 | 51.81 | 50.35 | 51.02 | 51.02 | 1,050,700 |
29 Nov 2022 | 51.46 | 52.85 | 50.99 | 51.07 | 51.07 | 803,800 |
28 Nov 2022 | 51.68 | 51.75 | 50.17 | 50.26 | 50.26 | 569,900 |
25 Nov 2022 | 50.56 | 53.03 | 49.61 | 52.57 | 52.57 | 397,900 |
23 Nov 2022 | 51.39 | 52.79 | 50.74 | 50.80 | 50.80 | 524,100 |
22 Nov 2022 | 53.48 | 54.24 | 51.64 | 51.87 | 51.87 | 1,130,600 |
21 Nov 2022 | 51.29 | 53.08 | 50.12 | 53.08 | 53.08 | 3,262,500 |
18 Nov 2022 | 50.00 | 52.25 | 49.76 | 51.69 | 51.69 | 1,423,300 |
17 Nov 2022 | 47.41 | 50.10 | 47.15 | 49.88 | 49.88 | 872,800 |
16 Nov 2022 | 49.36 | 49.75 | 48.03 | 48.37 | 48.37 | 737,000 |
16 Nov 2022 | 0.1 Dividend | |||||
15 Nov 2022 | 48.34 | 49.71 | 46.80 | 49.37 | 49.27 | 1,085,100 |
14 Nov 2022 | 49.30 | 50.06 | 47.77 | 47.77 | 47.67 | 928,900 |
11 Nov 2022 | 49.61 | 49.76 | 47.02 | 48.86 | 48.76 | 3,096,500 |
10 Nov 2022 | 51.75 | 52.05 | 48.73 | 49.80 | 49.70 | 1,154,500 |
09 Nov 2022 | 52.00 | 53.19 | 50.00 | 50.66 | 50.56 | 1,202,400 |
08 Nov 2022 | 51.74 | 52.89 | 51.67 | 52.65 | 52.54 | 716,100 |
07 Nov 2022 | 51.45 | 52.93 | 51.29 | 51.90 | 51.79 | 1,230,500 |
04 Nov 2022 | 52.51 | 53.25 | 50.61 | 51.36 | 51.26 | 1,034,200 |
03 Nov 2022 | 50.44 | 53.04 | 50.24 | 51.99 | 51.88 | 1,615,000 |
02 Nov 2022 | 52.03 | 52.26 | 49.92 | 49.93 | 49.83 | 1,086,800 |
01 Nov 2022 | 49.03 | 52.14 | 47.95 | 51.52 | 51.42 | 1,885,900 |
31 Oct 2022 | 46.83 | 48.93 | 46.38 | 47.94 | 47.84 | 1,127,600 |
28 Oct 2022 | 47.93 | 48.24 | 45.76 | 46.86 | 46.77 | 936,600 |
27 Oct 2022 | 48.46 | 48.93 | 46.47 | 47.95 | 47.85 | 1,122,300 |
26 Oct 2022 | 48.80 | 49.31 | 47.60 | 47.83 | 47.73 | 809,400 |
25 Oct 2022 | 47.03 | 48.83 | 46.33 | 48.52 | 48.42 | 1,098,400 |
24 Oct 2022 | 47.40 | 48.50 | 46.10 | 47.28 | 47.18 | 1,104,800 |
21 Oct 2022 | 48.74 | 48.81 | 47.37 | 47.66 | 47.56 | 1,083,500 |
20 Oct 2022 | 49.53 | 49.59 | 47.59 | 48.05 | 47.95 | 737,200 |
19 Oct 2022 | 49.32 | 49.36 | 47.83 | 49.04 | 48.94 | 1,429,700 |
18 Oct 2022 | 47.53 | 49.26 | 46.97 | 49.25 | 49.15 | 2,050,500 |
17 Oct 2022 | 47.01 | 48.90 | 45.79 | 47.25 | 47.15 | 2,281,300 |
14 Oct 2022 | 45.10 | 46.78 | 44.36 | 46.38 | 46.29 | 1,277,800 |
13 Oct 2022 | 44.30 | 45.64 | 43.08 | 44.68 | 44.59 | 1,316,700 |
12 Oct 2022 | 42.36 | 44.33 | 41.85 | 44.16 | 44.07 | 1,277,000 |
11 Oct 2022 | 39.84 | 42.46 | 38.80 | 41.92 | 41.84 | 1,054,200 |
10 Oct 2022 | 41.85 | 43.23 | 40.50 | 40.74 | 40.66 | 855,100 |
07 Oct 2022 | 41.83 | 43.18 | 41.27 | 42.15 | 42.06 | 1,368,800 |
06 Oct 2022 | 39.10 | 41.49 | 39.09 | 41.03 | 40.95 | 1,532,200 |
05 Oct 2022 | 40.24 | 40.31 | 38.05 | 39.08 | 39.00 | 2,031,600 |
04 Oct 2022 | 41.92 | 42.48 | 40.29 | 41.18 | 41.10 | 1,286,000 |
03 Oct 2022 | 43.25 | 43.41 | 40.51 | 41.60 | 41.52 | 1,149,700 |
30 Sept 2022 | 42.53 | 42.82 | 41.24 | 42.04 | 41.95 | 1,092,800 |
29 Sept 2022 | 42.00 | 42.20 | 39.76 | 41.81 | 41.73 | 1,005,200 |
28 Sept 2022 | 42.18 | 42.87 | 41.33 | 42.23 | 42.14 | 1,014,600 |
27 Sept 2022 | 42.42 | 43.67 | 41.76 | 42.77 | 42.68 | 1,097,100 |
26 Sept 2022 | 39.68 | 42.32 | 39.30 | 40.94 | 40.86 | 1,594,600 |
23 Sept 2022 | 42.94 | 42.94 | 38.64 | 39.60 | 39.52 | 2,072,100 |
22 Sept 2022 | 44.87 | 46.30 | 43.19 | 44.40 | 44.31 | 1,119,500 |
21 Sept 2022 | 44.30 | 44.52 | 42.16 | 43.33 | 43.24 | 755,100 |
20 Sept 2022 | 43.11 | 43.99 | 42.70 | 43.66 | 43.57 | 1,119,100 |
19 Sept 2022 | 41.56 | 43.77 | 41.02 | 43.21 | 43.12 | 954,000 |
16 Sept 2022 | 44.23 | 44.26 | 42.21 | 43.10 | 43.01 | 1,082,000 |
15 Sept 2022 | 44.00 | 45.80 | 43.46 | 44.77 | 44.68 | 710,700 |
14 Sept 2022 | 44.79 | 45.95 | 44.17 | 44.96 | 44.87 | 1,023,500 |
13 Sept 2022 | 43.99 | 44.94 | 43.78 | 44.29 | 44.20 | 739,500 |
12 Sept 2022 | 44.55 | 44.95 | 43.78 | 44.64 | 44.55 | 924,400 |
09 Sept 2022 | 42.99 | 44.68 | 42.78 | 44.23 | 44.14 | 1,185,800 |
08 Sept 2022 | 41.57 | 42.32 | 41.15 | 41.87 | 41.79 | 478,400 |
07 Sept 2022 | 41.21 | 42.35 | 40.64 | 41.43 | 41.35 | 941,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |