Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 50.72 | 51.88 | 50.72 | 51.62 | 51.62 | 2,027,200 |
26 Jan 2023 | 50.91 | 51.16 | 50.15 | 50.75 | 50.75 | 1,644,000 |
25 Jan 2023 | 50.60 | 50.91 | 50.22 | 50.81 | 50.81 | 2,129,600 |
24 Jan 2023 | 50.61 | 51.15 | 50.38 | 51.00 | 51.00 | 1,512,400 |
23 Jan 2023 | 49.00 | 50.78 | 48.74 | 50.69 | 50.69 | 1,696,800 |
20 Jan 2023 | 48.46 | 49.32 | 48.11 | 49.28 | 49.28 | 2,142,800 |
19 Jan 2023 | 48.56 | 48.97 | 48.20 | 48.36 | 48.36 | 2,496,100 |
18 Jan 2023 | 49.27 | 49.51 | 48.67 | 48.81 | 48.81 | 2,237,900 |
17 Jan 2023 | 48.66 | 49.34 | 48.41 | 49.09 | 49.09 | 2,015,700 |
13 Jan 2023 | 49.17 | 49.69 | 48.78 | 48.99 | 48.99 | 2,259,800 |
12 Jan 2023 | 49.41 | 50.10 | 48.96 | 49.76 | 49.76 | 1,540,800 |
11 Jan 2023 | 48.09 | 49.26 | 48.09 | 49.08 | 49.08 | 2,088,700 |
10 Jan 2023 | 47.55 | 47.97 | 47.27 | 47.79 | 47.79 | 1,306,900 |
09 Jan 2023 | 47.88 | 48.36 | 47.72 | 47.81 | 47.81 | 1,502,300 |
06 Jan 2023 | 46.91 | 48.16 | 46.81 | 47.82 | 47.82 | 1,619,500 |
05 Jan 2023 | 46.36 | 46.88 | 45.54 | 46.76 | 46.76 | 1,479,700 |
04 Jan 2023 | 45.84 | 47.64 | 45.64 | 47.03 | 47.03 | 1,937,800 |
03 Jan 2023 | 46.10 | 46.18 | 44.74 | 45.37 | 45.37 | 2,252,600 |
30 Dec 2022 | 44.89 | 45.20 | 44.43 | 45.05 | 45.05 | 1,450,800 |
30 Dec 2022 | 0.45 Dividend | |||||
29 Dec 2022 | 45.06 | 45.70 | 44.88 | 45.56 | 45.11 | 1,578,200 |
28 Dec 2022 | 45.90 | 46.20 | 44.72 | 44.81 | 44.37 | 1,502,100 |
27 Dec 2022 | 45.55 | 46.06 | 45.31 | 45.82 | 45.37 | 2,346,300 |
23 Dec 2022 | 45.12 | 45.51 | 44.66 | 45.49 | 45.04 | 938,100 |
22 Dec 2022 | 44.49 | 45.29 | 44.19 | 45.26 | 44.81 | 1,460,200 |
21 Dec 2022 | 45.06 | 45.74 | 44.65 | 44.84 | 44.40 | 1,464,600 |
20 Dec 2022 | 44.27 | 44.92 | 43.97 | 44.66 | 44.22 | 1,856,600 |
19 Dec 2022 | 44.36 | 44.81 | 44.07 | 44.55 | 44.11 | 2,070,300 |
16 Dec 2022 | 45.54 | 45.75 | 43.80 | 44.65 | 44.21 | 4,824,500 |
15 Dec 2022 | 46.01 | 47.04 | 45.69 | 46.28 | 45.82 | 2,783,500 |
14 Dec 2022 | 46.04 | 46.99 | 45.90 | 46.47 | 46.01 | 2,120,600 |
13 Dec 2022 | 47.59 | 47.67 | 45.93 | 46.29 | 45.83 | 3,874,800 |
12 Dec 2022 | 45.48 | 45.88 | 45.01 | 45.87 | 45.42 | 2,533,700 |
09 Dec 2022 | 45.17 | 45.89 | 45.01 | 45.43 | 44.98 | 1,883,900 |
08 Dec 2022 | 44.14 | 45.56 | 44.03 | 45.14 | 44.69 | 2,229,600 |
07 Dec 2022 | 44.79 | 45.00 | 43.41 | 43.82 | 43.39 | 2,475,100 |
06 Dec 2022 | 45.48 | 45.64 | 44.70 | 45.03 | 44.59 | 2,264,500 |
05 Dec 2022 | 45.90 | 46.02 | 45.32 | 45.46 | 45.01 | 1,931,300 |
02 Dec 2022 | 45.95 | 46.79 | 45.66 | 46.24 | 45.78 | 1,803,400 |
01 Dec 2022 | 46.64 | 47.48 | 45.92 | 46.37 | 45.91 | 2,251,500 |
30 Nov 2022 | 45.22 | 46.64 | 44.98 | 46.53 | 46.07 | 4,291,800 |
29 Nov 2022 | 44.44 | 45.59 | 44.27 | 45.40 | 44.95 | 1,721,300 |
28 Nov 2022 | 45.27 | 45.47 | 44.00 | 44.18 | 43.74 | 2,271,700 |
25 Nov 2022 | 45.03 | 45.73 | 44.83 | 45.49 | 45.04 | 915,800 |
23 Nov 2022 | 44.30 | 44.95 | 44.27 | 44.92 | 44.48 | 1,139,700 |
22 Nov 2022 | 44.09 | 44.90 | 43.82 | 44.68 | 44.24 | 3,956,200 |
21 Nov 2022 | 43.90 | 44.17 | 43.52 | 44.08 | 43.64 | 1,829,700 |
18 Nov 2022 | 44.07 | 44.18 | 43.15 | 44.07 | 43.63 | 1,254,200 |
17 Nov 2022 | 43.15 | 43.48 | 42.78 | 43.35 | 42.92 | 1,592,500 |
16 Nov 2022 | 44.73 | 44.80 | 43.63 | 43.74 | 43.31 | 1,825,000 |
15 Nov 2022 | 45.50 | 45.75 | 44.47 | 44.93 | 44.49 | 2,369,700 |
14 Nov 2022 | 44.94 | 45.61 | 44.70 | 44.77 | 44.33 | 2,537,900 |
11 Nov 2022 | 45.05 | 45.69 | 44.85 | 45.31 | 44.86 | 2,248,200 |
10 Nov 2022 | 43.32 | 44.98 | 43.08 | 44.86 | 44.42 | 2,629,500 |
09 Nov 2022 | 41.95 | 43.47 | 41.67 | 41.75 | 41.34 | 2,763,100 |
08 Nov 2022 | 40.91 | 43.24 | 40.91 | 42.22 | 41.80 | 4,778,700 |
07 Nov 2022 | 39.78 | 42.17 | 39.68 | 40.61 | 40.21 | 3,481,300 |
04 Nov 2022 | 36.75 | 39.67 | 36.75 | 39.49 | 39.10 | 3,775,800 |
03 Nov 2022 | 36.77 | 37.41 | 35.89 | 37.00 | 36.63 | 3,403,800 |
02 Nov 2022 | 38.50 | 38.76 | 37.33 | 37.37 | 37.00 | 2,517,300 |
01 Nov 2022 | 38.90 | 39.24 | 38.29 | 38.41 | 38.03 | 2,274,900 |
31 Oct 2022 | 39.33 | 39.74 | 39.03 | 39.13 | 38.74 | 2,303,700 |
28 Oct 2022 | 38.49 | 39.78 | 38.34 | 39.69 | 39.30 | 1,264,200 |
27 Oct 2022 | 39.16 | 39.65 | 38.58 | 38.71 | 38.33 | 1,556,800 |
26 Oct 2022 | 39.10 | 39.60 | 38.39 | 38.69 | 38.31 | 1,814,700 |
25 Oct 2022 | 37.43 | 39.19 | 37.26 | 39.12 | 38.73 | 2,177,900 |
24 Oct 2022 | 37.61 | 37.68 | 36.56 | 37.14 | 36.77 | 1,811,700 |
21 Oct 2022 | 37.37 | 37.60 | 36.56 | 37.13 | 36.76 | 2,389,200 |
20 Oct 2022 | 37.12 | 37.80 | 37.04 | 37.44 | 37.07 | 1,668,300 |
19 Oct 2022 | 37.88 | 38.20 | 36.88 | 37.12 | 36.75 | 1,670,300 |
18 Oct 2022 | 38.03 | 38.76 | 37.92 | 38.11 | 37.73 | 2,286,400 |
17 Oct 2022 | 36.90 | 37.76 | 36.57 | 37.52 | 37.15 | 2,748,800 |
14 Oct 2022 | 37.89 | 38.19 | 36.00 | 36.04 | 35.68 | 2,577,700 |
13 Oct 2022 | 35.81 | 37.54 | 35.33 | 37.30 | 36.93 | 2,830,000 |
12 Oct 2022 | 36.81 | 36.88 | 35.97 | 36.54 | 36.18 | 2,026,600 |
11 Oct 2022 | 36.70 | 37.17 | 35.86 | 36.99 | 36.62 | 3,587,900 |
10 Oct 2022 | 37.48 | 38.07 | 36.57 | 36.62 | 36.26 | 2,271,600 |
07 Oct 2022 | 38.24 | 38.28 | 37.28 | 37.72 | 37.35 | 2,471,000 |
06 Oct 2022 | 39.87 | 40.00 | 38.18 | 38.33 | 37.95 | 1,671,500 |
05 Oct 2022 | 39.98 | 40.19 | 38.40 | 39.86 | 39.47 | 2,601,800 |
04 Oct 2022 | 40.87 | 41.93 | 40.48 | 40.85 | 40.45 | 3,721,200 |
03 Oct 2022 | 40.85 | 41.03 | 39.94 | 40.61 | 40.21 | 2,517,900 |
30 Sept 2022 | 39.81 | 40.46 | 39.27 | 40.17 | 39.77 | 3,213,000 |
30 Sept 2022 | 0.45 Dividend | |||||
29 Sept 2022 | 40.73 | 40.95 | 38.70 | 39.65 | 38.81 | 1,962,900 |
28 Sept 2022 | 40.73 | 41.67 | 40.43 | 41.25 | 40.38 | 2,389,400 |
27 Sept 2022 | 41.83 | 42.16 | 40.25 | 40.41 | 39.56 | 2,135,700 |
26 Sept 2022 | 43.22 | 43.22 | 41.03 | 41.51 | 40.63 | 2,399,600 |
23 Sept 2022 | 43.94 | 44.24 | 42.78 | 43.43 | 42.51 | 1,686,600 |
22 Sept 2022 | 45.38 | 45.38 | 44.18 | 44.55 | 43.61 | 1,631,600 |
21 Sept 2022 | 46.79 | 47.24 | 45.50 | 45.52 | 44.56 | 1,606,400 |
20 Sept 2022 | 46.91 | 47.37 | 46.15 | 46.41 | 45.43 | 1,471,800 |
19 Sept 2022 | 47.47 | 47.58 | 46.97 | 47.49 | 46.49 | 1,675,300 |
16 Sept 2022 | 47.09 | 48.17 | 46.35 | 48.00 | 46.99 | 3,579,800 |
15 Sept 2022 | 48.44 | 48.51 | 47.25 | 47.34 | 46.34 | 1,608,900 |
14 Sept 2022 | 48.68 | 48.73 | 47.57 | 48.42 | 47.40 | 2,072,000 |
13 Sept 2022 | 49.61 | 49.97 | 48.79 | 49.02 | 47.98 | 1,963,900 |
12 Sept 2022 | 49.98 | 50.52 | 49.72 | 50.49 | 49.42 | 1,531,300 |
09 Sept 2022 | 48.70 | 49.65 | 48.45 | 49.60 | 48.55 | 1,285,800 |
08 Sept 2022 | 48.67 | 49.42 | 48.35 | 48.51 | 47.49 | 1,274,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |