Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 39.67 | 40.08 | 39.56 | 39.81 | 39.81 | 863,192 |
26 Jan 2023 | 39.93 | 39.99 | 39.47 | 39.66 | 39.66 | 783,200 |
25 Jan 2023 | 39.21 | 40.02 | 39.18 | 39.77 | 39.77 | 1,021,300 |
24 Jan 2023 | 39.86 | 39.86 | 39.13 | 39.48 | 39.48 | 645,000 |
23 Jan 2023 | 39.49 | 39.86 | 39.20 | 39.75 | 39.75 | 620,700 |
20 Jan 2023 | 39.08 | 39.42 | 38.60 | 39.41 | 39.41 | 836,400 |
19 Jan 2023 | 38.86 | 39.24 | 38.70 | 38.90 | 38.90 | 782,600 |
18 Jan 2023 | 39.75 | 40.15 | 38.93 | 39.16 | 39.16 | 1,036,700 |
17 Jan 2023 | 40.41 | 40.79 | 40.20 | 40.49 | 40.49 | 747,900 |
13 Jan 2023 | 41.21 | 41.30 | 40.42 | 40.72 | 40.72 | 736,100 |
12 Jan 2023 | 41.20 | 41.50 | 40.95 | 41.45 | 41.45 | 909,300 |
11 Jan 2023 | 40.66 | 41.13 | 40.65 | 41.01 | 41.01 | 1,038,200 |
10 Jan 2023 | 39.92 | 40.61 | 39.87 | 40.45 | 40.45 | 910,100 |
09 Jan 2023 | 39.46 | 40.17 | 39.03 | 39.95 | 39.95 | 1,183,000 |
06 Jan 2023 | 38.65 | 39.55 | 38.42 | 39.46 | 39.46 | 875,300 |
05 Jan 2023 | 38.23 | 38.44 | 37.75 | 38.12 | 38.12 | 874,500 |
04 Jan 2023 | 38.37 | 38.90 | 38.31 | 38.63 | 38.63 | 985,600 |
03 Jan 2023 | 37.44 | 38.11 | 37.07 | 38.05 | 38.05 | 1,474,900 |
30 Dec 2022 | 37.36 | 37.62 | 36.86 | 37.07 | 37.07 | 828,500 |
29 Dec 2022 | 37.22 | 37.83 | 37.14 | 37.64 | 37.64 | 958,200 |
28 Dec 2022 | 38.01 | 38.01 | 37.08 | 37.08 | 37.08 | 700,100 |
27 Dec 2022 | 37.33 | 37.88 | 37.11 | 37.82 | 37.82 | 566,300 |
23 Dec 2022 | 36.93 | 37.46 | 36.65 | 37.33 | 37.33 | 726,400 |
22 Dec 2022 | 37.34 | 37.34 | 36.12 | 36.84 | 36.84 | 865,000 |
21 Dec 2022 | 36.63 | 37.60 | 36.63 | 37.58 | 37.58 | 1,260,600 |
20 Dec 2022 | 36.68 | 37.07 | 36.27 | 36.36 | 36.36 | 1,076,100 |
19 Dec 2022 | 36.67 | 37.11 | 36.47 | 36.79 | 36.79 | 1,097,900 |
16 Dec 2022 | 37.59 | 37.73 | 36.23 | 36.69 | 36.69 | 3,306,500 |
15 Dec 2022 | 38.56 | 38.67 | 37.99 | 38.05 | 38.05 | 1,036,500 |
14 Dec 2022 | 38.80 | 39.26 | 38.50 | 38.84 | 38.84 | 1,050,700 |
14 Dec 2022 | 0.36 Dividend | |||||
13 Dec 2022 | 39.58 | 40.17 | 38.98 | 39.08 | 38.72 | 1,363,000 |
12 Dec 2022 | 38.39 | 38.99 | 38.31 | 38.98 | 38.62 | 1,032,900 |
09 Dec 2022 | 38.18 | 38.65 | 38.06 | 38.36 | 38.01 | 1,065,400 |
08 Dec 2022 | 38.80 | 38.95 | 38.23 | 38.34 | 37.99 | 823,400 |
07 Dec 2022 | 38.50 | 38.80 | 38.24 | 38.73 | 38.37 | 957,300 |
06 Dec 2022 | 38.86 | 38.90 | 37.80 | 38.54 | 38.18 | 1,842,200 |
05 Dec 2022 | 38.70 | 39.11 | 38.22 | 38.60 | 38.24 | 1,198,600 |
02 Dec 2022 | 38.26 | 38.81 | 37.88 | 38.72 | 38.36 | 1,356,500 |
01 Dec 2022 | 38.78 | 39.06 | 38.43 | 38.60 | 38.24 | 1,399,300 |
30 Nov 2022 | 37.87 | 39.00 | 37.77 | 38.65 | 38.29 | 5,846,300 |
29 Nov 2022 | 38.20 | 38.38 | 37.58 | 37.84 | 37.49 | 1,407,900 |
28 Nov 2022 | 39.11 | 39.61 | 38.39 | 38.43 | 38.08 | 1,459,100 |
25 Nov 2022 | 38.97 | 39.81 | 38.83 | 39.71 | 39.34 | 760,400 |
23 Nov 2022 | 39.59 | 39.80 | 38.68 | 38.94 | 38.58 | 1,841,600 |
22 Nov 2022 | 40.84 | 41.52 | 40.41 | 40.43 | 40.06 | 2,149,700 |
21 Nov 2022 | 38.81 | 40.97 | 38.71 | 40.84 | 40.46 | 3,054,700 |
18 Nov 2022 | 38.08 | 38.81 | 36.77 | 38.61 | 38.25 | 2,232,400 |
17 Nov 2022 | 36.54 | 36.93 | 36.17 | 36.64 | 36.30 | 1,262,800 |
16 Nov 2022 | 37.87 | 38.09 | 36.77 | 36.93 | 36.59 | 1,196,500 |
15 Nov 2022 | 37.72 | 38.32 | 37.50 | 38.07 | 37.72 | 1,062,500 |
14 Nov 2022 | 37.23 | 37.67 | 36.90 | 37.32 | 36.98 | 1,117,200 |
11 Nov 2022 | 36.81 | 37.46 | 36.57 | 37.29 | 36.95 | 1,000,200 |
10 Nov 2022 | 36.12 | 37.06 | 36.01 | 36.69 | 36.35 | 1,272,800 |
09 Nov 2022 | 35.26 | 35.84 | 35.15 | 35.19 | 34.87 | 1,026,300 |
08 Nov 2022 | 35.42 | 35.76 | 35.10 | 35.44 | 35.11 | 743,600 |
07 Nov 2022 | 35.03 | 35.21 | 34.49 | 35.21 | 34.89 | 1,096,500 |
04 Nov 2022 | 34.81 | 35.57 | 34.49 | 34.94 | 34.62 | 1,149,300 |
03 Nov 2022 | 34.28 | 34.93 | 33.88 | 34.67 | 34.35 | 955,100 |
02 Nov 2022 | 35.43 | 35.82 | 34.63 | 34.70 | 34.38 | 1,239,900 |
01 Nov 2022 | 35.44 | 35.82 | 35.01 | 35.63 | 35.30 | 1,402,500 |
31 Oct 2022 | 35.05 | 35.46 | 34.90 | 35.33 | 35.00 | 5,325,900 |
28 Oct 2022 | 34.57 | 35.39 | 34.53 | 35.22 | 34.90 | 957,300 |
27 Oct 2022 | 34.45 | 34.97 | 34.37 | 34.58 | 34.26 | 1,223,300 |
26 Oct 2022 | 34.25 | 34.46 | 33.80 | 34.06 | 33.75 | 1,000,300 |
25 Oct 2022 | 32.77 | 34.23 | 32.77 | 34.07 | 33.76 | 1,530,900 |
24 Oct 2022 | 33.00 | 33.37 | 32.55 | 32.84 | 32.54 | 1,013,900 |
21 Oct 2022 | 32.73 | 33.01 | 32.43 | 32.80 | 32.50 | 1,131,900 |
20 Oct 2022 | 32.79 | 33.21 | 32.27 | 32.53 | 32.23 | 989,700 |
19 Oct 2022 | 33.18 | 33.33 | 32.51 | 32.60 | 32.30 | 1,040,300 |
18 Oct 2022 | 33.45 | 33.83 | 33.21 | 33.60 | 33.29 | 1,121,600 |
17 Oct 2022 | 32.65 | 33.50 | 32.65 | 32.99 | 32.69 | 1,273,900 |
14 Oct 2022 | 32.86 | 33.04 | 32.01 | 32.28 | 31.98 | 1,166,500 |
13 Oct 2022 | 31.37 | 32.78 | 31.19 | 32.59 | 32.29 | 1,146,600 |
12 Oct 2022 | 32.74 | 32.78 | 31.73 | 31.76 | 31.47 | 1,171,700 |
11 Oct 2022 | 32.59 | 33.39 | 32.57 | 32.80 | 32.50 | 1,513,900 |
10 Oct 2022 | 32.50 | 32.96 | 32.33 | 32.60 | 32.30 | 930,300 |
07 Oct 2022 | 32.54 | 32.64 | 32.03 | 32.33 | 32.03 | 1,308,300 |
06 Oct 2022 | 33.14 | 33.29 | 32.52 | 32.59 | 32.29 | 1,074,700 |
05 Oct 2022 | 33.64 | 33.88 | 32.69 | 33.20 | 32.89 | 859,200 |
04 Oct 2022 | 33.69 | 34.28 | 33.56 | 34.19 | 33.88 | 1,369,200 |
03 Oct 2022 | 32.91 | 33.80 | 32.74 | 33.47 | 33.16 | 1,548,500 |
30 Sept 2022 | 33.25 | 33.28 | 32.28 | 32.33 | 32.03 | 1,235,100 |
29 Sept 2022 | 33.27 | 33.47 | 32.62 | 32.93 | 32.63 | 1,080,200 |
28 Sept 2022 | 33.30 | 33.95 | 33.11 | 33.62 | 33.31 | 1,348,600 |
27 Sept 2022 | 33.87 | 34.17 | 32.53 | 32.88 | 32.58 | 1,212,100 |
26 Sept 2022 | 34.01 | 34.39 | 33.43 | 33.64 | 33.33 | 1,369,200 |
23 Sept 2022 | 34.84 | 34.89 | 33.69 | 34.09 | 33.78 | 912,100 |
22 Sept 2022 | 35.39 | 35.42 | 34.83 | 35.21 | 34.89 | 1,110,000 |
21 Sept 2022 | 36.43 | 36.62 | 35.49 | 35.49 | 35.16 | 798,200 |
20 Sept 2022 | 36.67 | 36.76 | 35.97 | 36.10 | 35.77 | 793,800 |
19 Sept 2022 | 36.38 | 37.16 | 36.20 | 37.04 | 36.70 | 1,226,100 |
16 Sept 2022 | 37.37 | 37.70 | 36.36 | 36.50 | 36.16 | 2,598,200 |
15 Sept 2022 | 38.27 | 38.39 | 37.49 | 37.61 | 37.26 | 1,132,900 |
14 Sept 2022 | 38.27 | 38.49 | 37.93 | 38.46 | 38.11 | 1,024,700 |
14 Sept 2022 | 0.36 Dividend | |||||
13 Sept 2022 | 39.29 | 39.49 | 38.29 | 38.62 | 37.91 | 1,363,300 |
12 Sept 2022 | 39.92 | 40.15 | 39.60 | 39.94 | 39.20 | 1,114,700 |
09 Sept 2022 | 40.29 | 40.37 | 39.57 | 39.71 | 38.98 | 1,029,300 |
08 Sept 2022 | 39.42 | 40.03 | 38.95 | 39.96 | 39.22 | 825,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |