Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 42.92 | 43.03 | 42.71 | 42.80 | 42.80 | 241,000 |
26 Jan 2023 | 43.25 | 43.44 | 42.93 | 43.44 | 43.44 | 155,800 |
25 Jan 2023 | 42.67 | 43.09 | 42.38 | 43.07 | 43.07 | 189,300 |
24 Jan 2023 | 42.56 | 43.08 | 42.49 | 43.04 | 43.04 | 130,800 |
23 Jan 2023 | 42.75 | 43.05 | 42.50 | 42.97 | 42.97 | 112,000 |
20 Jan 2023 | 42.78 | 43.02 | 42.52 | 43.00 | 43.00 | 81,300 |
19 Jan 2023 | 42.10 | 42.51 | 41.94 | 42.38 | 42.38 | 105,100 |
18 Jan 2023 | 42.41 | 42.45 | 41.68 | 41.70 | 41.70 | 96,100 |
17 Jan 2023 | 41.83 | 42.15 | 41.54 | 41.62 | 41.62 | 175,400 |
13 Jan 2023 | 41.28 | 41.41 | 41.09 | 41.16 | 41.16 | 283,500 |
12 Jan 2023 | 41.25 | 41.40 | 41.05 | 41.37 | 41.37 | 178,800 |
11 Jan 2023 | 41.09 | 41.09 | 40.31 | 40.69 | 40.69 | 87,900 |
10 Jan 2023 | 41.05 | 41.99 | 40.91 | 41.42 | 41.42 | 353,300 |
09 Jan 2023 | 41.48 | 41.54 | 40.90 | 41.11 | 41.11 | 407,600 |
06 Jan 2023 | 41.48 | 42.22 | 41.38 | 41.81 | 41.81 | 293,200 |
05 Jan 2023 | 41.34 | 41.52 | 40.88 | 41.12 | 41.12 | 129,900 |
04 Jan 2023 | 41.71 | 41.91 | 41.40 | 41.66 | 41.66 | 282,500 |
03 Jan 2023 | 41.98 | 42.15 | 41.85 | 42.07 | 42.07 | 140,800 |
30 Dec 2022 | 42.25 | 42.25 | 41.77 | 42.15 | 42.15 | 333,500 |
29 Dec 2022 | 42.42 | 42.47 | 42.11 | 42.28 | 42.28 | 81,100 |
28 Dec 2022 | 42.73 | 42.91 | 42.29 | 42.43 | 42.43 | 288,200 |
27 Dec 2022 | 42.72 | 42.72 | 40.64 | 41.84 | 41.84 | 110,400 |
23 Dec 2022 | 41.95 | 42.00 | 40.65 | 41.73 | 41.73 | 500,800 |
22 Dec 2022 | 42.21 | 42.40 | 41.97 | 42.40 | 42.40 | 306,500 |
21 Dec 2022 | 41.85 | 42.28 | 41.84 | 42.21 | 42.21 | 96,400 |
20 Dec 2022 | 41.49 | 42.00 | 41.43 | 41.95 | 41.95 | 194,000 |
19 Dec 2022 | 41.60 | 41.87 | 41.51 | 41.80 | 41.80 | 1,576,800 |
16 Dec 2022 | 40.97 | 41.71 | 40.97 | 41.68 | 41.68 | 445,200 |
15 Dec 2022 | 41.61 | 41.78 | 41.20 | 41.48 | 41.48 | 254,500 |
14 Dec 2022 | 41.73 | 42.16 | 41.60 | 41.91 | 41.91 | 839,900 |
13 Dec 2022 | 41.17 | 41.43 | 40.76 | 41.17 | 41.17 | 643,500 |
12 Dec 2022 | 41.54 | 41.80 | 40.95 | 41.22 | 41.22 | 204,800 |
09 Dec 2022 | 40.83 | 41.11 | 40.71 | 40.90 | 40.90 | 269,900 |
08 Dec 2022 | 40.99 | 41.24 | 40.93 | 41.10 | 41.10 | 250,000 |
07 Dec 2022 | 40.30 | 40.80 | 40.26 | 40.66 | 40.66 | 136,400 |
06 Dec 2022 | 40.68 | 40.89 | 40.25 | 40.45 | 40.45 | 365,200 |
05 Dec 2022 | 40.20 | 40.29 | 40.03 | 40.27 | 40.27 | 559,700 |
02 Dec 2022 | 39.85 | 40.39 | 39.83 | 40.30 | 40.30 | 501,000 |
01 Dec 2022 | 40.17 | 40.45 | 40.08 | 40.27 | 40.27 | 925,500 |
30 Nov 2022 | 39.54 | 40.15 | 39.09 | 40.04 | 40.04 | 3,604,300 |
29 Nov 2022 | 38.76 | 39.17 | 38.76 | 39.09 | 39.09 | 675,800 |
28 Nov 2022 | 39.11 | 39.45 | 38.83 | 38.91 | 38.91 | 67,700 |
25 Nov 2022 | 38.72 | 39.17 | 38.72 | 39.13 | 39.13 | 28,800 |
23 Nov 2022 | 38.33 | 38.64 | 38.21 | 38.62 | 38.62 | 249,900 |
22 Nov 2022 | 38.06 | 38.21 | 37.84 | 38.15 | 38.15 | 642,600 |
21 Nov 2022 | 37.09 | 37.21 | 36.88 | 37.21 | 37.21 | 503,600 |
18 Nov 2022 | 36.31 | 36.92 | 36.24 | 36.81 | 36.81 | 1,269,900 |
17 Nov 2022 | 36.22 | 36.73 | 36.19 | 36.72 | 36.72 | 836,100 |
16 Nov 2022 | 36.41 | 36.64 | 36.03 | 36.58 | 36.58 | 816,400 |
15 Nov 2022 | 35.85 | 35.85 | 34.77 | 35.37 | 35.37 | 370,400 |
14 Nov 2022 | 34.78 | 34.78 | 34.00 | 34.28 | 34.28 | 184,400 |
11 Nov 2022 | 34.23 | 34.25 | 33.66 | 33.97 | 33.97 | 182,400 |
10 Nov 2022 | 36.25 | 36.47 | 35.53 | 36.33 | 36.33 | 234,400 |
09 Nov 2022 | 36.37 | 36.59 | 36.24 | 36.28 | 36.28 | 280,000 |
08 Nov 2022 | 36.20 | 36.56 | 36.04 | 36.28 | 36.28 | 109,200 |
07 Nov 2022 | 36.23 | 36.35 | 35.99 | 36.20 | 36.20 | 93,100 |
04 Nov 2022 | 36.56 | 36.65 | 35.94 | 36.15 | 36.15 | 100,400 |
03 Nov 2022 | 36.48 | 37.02 | 36.48 | 36.71 | 36.71 | 82,000 |
02 Nov 2022 | 37.62 | 38.00 | 37.20 | 37.20 | 37.20 | 58,200 |
01 Nov 2022 | 37.70 | 37.72 | 37.23 | 37.62 | 37.62 | 62,200 |
31 Oct 2022 | 37.15 | 37.61 | 37.15 | 37.34 | 37.34 | 91,000 |
28 Oct 2022 | 37.27 | 37.87 | 37.22 | 37.87 | 37.87 | 59,600 |
27 Oct 2022 | 37.41 | 37.61 | 37.08 | 37.15 | 37.15 | 195,900 |
26 Oct 2022 | 37.36 | 37.89 | 37.36 | 37.77 | 37.77 | 106,200 |
25 Oct 2022 | 37.12 | 37.28 | 36.83 | 36.97 | 36.97 | 142,300 |
24 Oct 2022 | 36.93 | 37.30 | 36.63 | 36.63 | 36.63 | 123,800 |
21 Oct 2022 | 35.63 | 36.78 | 35.58 | 36.78 | 36.78 | 105,500 |
20 Oct 2022 | 36.56 | 36.79 | 36.10 | 36.33 | 36.33 | 148,700 |
20 Oct 2022 | 0.501 Dividend | |||||
19 Oct 2022 | 36.21 | 36.73 | 36.15 | 36.33 | 35.83 | 78,300 |
18 Oct 2022 | 35.78 | 36.24 | 35.62 | 36.24 | 35.74 | 125,600 |
17 Oct 2022 | 35.29 | 36.32 | 35.27 | 35.86 | 35.37 | 115,100 |
14 Oct 2022 | 36.93 | 36.93 | 35.16 | 35.26 | 34.77 | 107,500 |
13 Oct 2022 | 36.30 | 37.31 | 36.26 | 37.17 | 36.66 | 82,800 |
12 Oct 2022 | 36.64 | 36.71 | 36.38 | 36.55 | 36.05 | 81,800 |
11 Oct 2022 | 36.81 | 37.45 | 36.56 | 36.60 | 36.10 | 85,400 |
10 Oct 2022 | 36.83 | 37.16 | 36.82 | 37.03 | 36.52 | 76,500 |
07 Oct 2022 | 37.38 | 37.60 | 37.30 | 37.41 | 36.89 | 78,300 |
06 Oct 2022 | 36.78 | 36.91 | 36.34 | 36.53 | 36.03 | 55,900 |
05 Oct 2022 | 37.10 | 37.31 | 36.80 | 37.10 | 36.59 | 44,900 |
04 Oct 2022 | 36.55 | 37.38 | 36.47 | 37.30 | 36.79 | 210,300 |
03 Oct 2022 | 35.58 | 36.14 | 35.53 | 36.01 | 35.51 | 174,000 |
30 Sept 2022 | 35.41 | 35.56 | 34.96 | 35.07 | 34.59 | 166,300 |
29 Sept 2022 | 36.01 | 36.54 | 35.62 | 36.50 | 36.00 | 310,100 |
28 Sept 2022 | 34.27 | 35.24 | 34.04 | 35.24 | 34.75 | 88,200 |
27 Sept 2022 | 34.36 | 34.66 | 34.08 | 34.21 | 33.74 | 233,200 |
26 Sept 2022 | 34.82 | 35.20 | 34.51 | 34.75 | 34.27 | 93,300 |
23 Sept 2022 | 35.19 | 35.19 | 34.30 | 34.32 | 33.85 | 145,400 |
22 Sept 2022 | 36.41 | 36.50 | 36.00 | 36.27 | 35.77 | 124,800 |
21 Sept 2022 | 36.43 | 36.55 | 36.01 | 36.04 | 35.54 | 100,600 |
20 Sept 2022 | 34.93 | 35.28 | 34.85 | 35.02 | 34.54 | 98,200 |
19 Sept 2022 | 33.64 | 35.00 | 33.64 | 34.99 | 34.51 | 111,900 |
16 Sept 2022 | 35.04 | 35.24 | 34.78 | 34.83 | 34.35 | 243,900 |
15 Sept 2022 | 35.61 | 35.61 | 35.28 | 35.36 | 34.87 | 294,300 |
14 Sept 2022 | 35.88 | 35.97 | 35.53 | 35.66 | 35.17 | 252,100 |
13 Sept 2022 | 36.82 | 37.09 | 36.07 | 36.07 | 35.57 | 454,100 |
12 Sept 2022 | 37.20 | 37.24 | 36.62 | 36.62 | 36.12 | 224,300 |
09 Sept 2022 | 36.37 | 36.44 | 36.19 | 36.27 | 35.77 | 108,000 |
08 Sept 2022 | 35.78 | 36.29 | 35.76 | 36.08 | 35.58 | 148,400 |
07 Sept 2022 | 35.91 | 35.96 | 35.69 | 35.88 | 35.39 | 138,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |