Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 57.400 | 58.000 | 57.400 | 57.800 | 57.800 | 1,291,202 |
Feb 07, 2023 | 58.000 | 58.100 | 57.400 | 57.600 | 57.600 | 2,100,111 |
Feb 06, 2023 | 58.050 | 58.050 | 57.250 | 57.750 | 57.750 | 2,614,559 |
Feb 03, 2023 | 57.850 | 58.300 | 57.800 | 58.200 | 58.200 | 2,455,831 |
Feb 02, 2023 | 58.100 | 58.500 | 57.900 | 58.350 | 58.350 | 2,438,696 |
Feb 01, 2023 | 58.200 | 58.750 | 57.850 | 58.000 | 58.000 | 4,461,288 |
Jan 31, 2023 | 59.400 | 59.400 | 58.000 | 58.200 | 58.200 | 6,831,982 |
Jan 30, 2023 | 57.800 | 59.750 | 57.800 | 59.000 | 59.000 | 4,749,256 |
Jan 27, 2023 | 57.800 | 58.100 | 57.350 | 57.850 | 57.850 | 2,920,129 |
Jan 26, 2023 | 58.200 | 58.400 | 57.600 | 57.700 | 57.700 | 3,458,263 |
Jan 20, 2023 | 57.700 | 58.000 | 57.350 | 58.000 | 58.000 | 3,174,109 |
Jan 19, 2023 | 57.350 | 57.800 | 57.200 | 57.650 | 57.650 | 1,874,269 |
Jan 18, 2023 | 57.150 | 57.600 | 57.000 | 57.500 | 57.500 | 1,798,825 |
Jan 17, 2023 | 57.400 | 57.700 | 57.100 | 57.250 | 57.250 | 1,620,906 |
Jan 16, 2023 | 57.250 | 57.950 | 56.900 | 57.400 | 57.400 | 3,013,184 |
Jan 13, 2023 | 57.700 | 57.800 | 57.050 | 57.200 | 57.200 | 1,741,913 |
Jan 12, 2023 | 56.600 | 57.600 | 56.600 | 57.600 | 57.600 | 2,404,655 |
Jan 11, 2023 | 57.450 | 57.750 | 56.750 | 56.800 | 56.800 | 3,273,705 |
Jan 10, 2023 | 57.450 | 57.800 | 57.450 | 57.600 | 57.600 | 1,544,136 |
Jan 09, 2023 | 57.900 | 57.900 | 57.050 | 57.200 | 57.200 | 1,527,769 |
Jan 06, 2023 | 57.950 | 58.000 | 56.850 | 57.250 | 57.250 | 2,302,066 |
Jan 05, 2023 | 57.800 | 57.950 | 57.400 | 57.650 | 57.650 | 1,943,367 |
Jan 04, 2023 | 57.550 | 57.700 | 56.750 | 57.250 | 57.250 | 2,281,832 |
Jan 03, 2023 | 56.950 | 57.200 | 55.500 | 56.950 | 56.950 | 2,015,789 |
Dec 30, 2022 | 57.000 | 57.600 | 56.750 | 56.950 | 56.950 | 2,010,141 |
Dec 29, 2022 | 56.700 | 56.950 | 56.250 | 56.350 | 56.350 | 1,341,181 |
Dec 28, 2022 | 55.900 | 57.600 | 55.850 | 56.700 | 56.700 | 3,362,107 |
Dec 23, 2022 | 55.800 | 56.200 | 55.450 | 55.550 | 55.550 | 1,375,908 |
Dec 22, 2022 | 55.900 | 56.350 | 55.400 | 56.100 | 56.100 | 2,780,199 |
Dec 21, 2022 | 55.650 | 55.950 | 55.150 | 55.350 | 55.350 | 1,399,976 |
Dec 20, 2022 | 55.450 | 56.100 | 55.100 | 55.650 | 55.650 | 2,141,508 |
Dec 19, 2022 | 54.600 | 56.000 | 54.600 | 55.900 | 55.900 | 3,893,984 |
Dec 16, 2022 | 56.050 | 56.050 | 54.550 | 54.550 | 54.550 | 13,827,613 |
Dec 15, 2022 | 57.200 | 57.300 | 56.050 | 56.150 | 56.150 | 3,585,593 |
Dec 14, 2022 | 57.600 | 57.850 | 57.000 | 57.200 | 57.200 | 2,271,468 |
Dec 13, 2022 | 57.000 | 57.200 | 56.600 | 56.900 | 56.900 | 2,145,851 |
Dec 12, 2022 | 56.350 | 57.050 | 56.000 | 56.850 | 56.850 | 2,536,935 |
Dec 09, 2022 | 55.000 | 56.550 | 55.000 | 56.350 | 56.350 | 4,462,834 |
Dec 08, 2022 | 55.300 | 55.400 | 54.600 | 55.100 | 55.100 | 3,746,003 |
Dec 07, 2022 | 55.950 | 56.700 | 55.450 | 55.450 | 55.450 | 2,962,024 |
Dec 06, 2022 | 55.400 | 56.000 | 55.150 | 55.950 | 55.950 | 3,183,937 |
Dec 05, 2022 | 55.100 | 55.900 | 54.700 | 55.500 | 55.500 | 3,484,321 |
Dec 02, 2022 | 57.000 | 57.050 | 54.750 | 54.800 | 54.800 | 7,721,379 |
Dec 02, 2022 | 0.63 Dividend | |||||
Dec 01, 2022 | 56.600 | 57.700 | 56.350 | 57.500 | 56.870 | 3,113,630 |
Nov 30, 2022 | 56.500 | 57.000 | 56.150 | 56.600 | 55.980 | 9,137,267 |
Nov 29, 2022 | 56.500 | 56.650 | 56.000 | 56.500 | 55.881 | 3,244,414 |
Nov 28, 2022 | 56.250 | 56.650 | 55.600 | 56.350 | 55.733 | 2,279,161 |
Nov 25, 2022 | 57.300 | 57.650 | 56.200 | 57.050 | 56.425 | 1,582,637 |
Nov 24, 2022 | 57.400 | 57.450 | 56.800 | 57.300 | 56.672 | 1,474,633 |
Nov 23, 2022 | 57.550 | 58.000 | 56.500 | 56.600 | 55.980 | 2,490,590 |
Nov 22, 2022 | 57.550 | 58.100 | 57.050 | 57.550 | 56.919 | 2,293,658 |
Nov 21, 2022 | 57.000 | 57.350 | 56.200 | 57.350 | 56.722 | 1,307,632 |
Nov 18, 2022 | 57.800 | 58.200 | 57.150 | 57.200 | 56.573 | 2,373,566 |
Nov 17, 2022 | 58.100 | 58.650 | 57.450 | 58.250 | 57.612 | 2,338,281 |
Nov 16, 2022 | 57.650 | 58.800 | 56.900 | 58.100 | 57.463 | 2,805,833 |
Nov 15, 2022 | 57.300 | 57.700 | 56.900 | 57.650 | 57.018 | 2,248,769 |
Nov 14, 2022 | 56.300 | 57.550 | 56.250 | 57.150 | 56.524 | 3,365,392 |
Nov 11, 2022 | 55.250 | 56.250 | 54.900 | 55.850 | 55.238 | 4,495,762 |
Nov 10, 2022 | 54.850 | 54.900 | 53.800 | 54.250 | 53.656 | 1,841,363 |
Nov 09, 2022 | 55.600 | 56.400 | 54.650 | 54.850 | 54.249 | 2,478,036 |
Nov 08, 2022 | 54.500 | 55.750 | 54.500 | 55.600 | 54.991 | 2,192,777 |
Nov 07, 2022 | 54.150 | 55.350 | 53.700 | 54.750 | 54.150 | 1,965,096 |
Nov 04, 2022 | 53.300 | 54.950 | 53.300 | 54.300 | 53.705 | 2,762,385 |
Nov 03, 2022 | 54.400 | 55.000 | 53.150 | 53.300 | 52.716 | 3,112,357 |
Nov 02, 2022 | 53.600 | 55.750 | 52.850 | 55.550 | 54.941 | 4,999,390 |
Nov 01, 2022 | 53.300 | 54.000 | 53.050 | 53.750 | 53.161 | 2,440,874 |
Oct 31, 2022 | 53.400 | 54.300 | 52.600 | 52.700 | 52.123 | 2,852,074 |
Oct 28, 2022 | 53.050 | 53.950 | 52.700 | 53.400 | 52.815 | 2,833,663 |
Oct 27, 2022 | 53.100 | 53.500 | 52.000 | 52.900 | 52.320 | 2,508,019 |
Oct 26, 2022 | 52.100 | 53.350 | 51.850 | 53.050 | 52.469 | 2,752,387 |
Oct 25, 2022 | 52.500 | 52.950 | 51.450 | 51.850 | 51.282 | 4,100,043 |
Oct 24, 2022 | 51.800 | 52.900 | 51.800 | 52.500 | 51.925 | 4,916,423 |
Oct 21, 2022 | 53.500 | 53.500 | 51.550 | 51.800 | 51.232 | 3,703,603 |
Oct 20, 2022 | 53.800 | 53.900 | 53.000 | 53.300 | 52.716 | 2,907,281 |
Oct 19, 2022 | 53.400 | 54.950 | 53.400 | 54.200 | 53.606 | 7,777,400 |
Oct 18, 2022 | 54.250 | 54.750 | 53.200 | 53.500 | 52.914 | 4,689,172 |
Oct 17, 2022 | 54.500 | 54.700 | 53.900 | 54.200 | 53.606 | 2,257,980 |
Oct 14, 2022 | 55.150 | 55.750 | 54.200 | 54.200 | 53.606 | 5,038,569 |
Oct 13, 2022 | 55.450 | 55.450 | 54.050 | 55.000 | 54.397 | 4,122,628 |
Oct 12, 2022 | 57.100 | 57.200 | 54.900 | 54.900 | 54.298 | 4,961,470 |
Oct 11, 2022 | 57.000 | 57.650 | 56.800 | 57.250 | 56.623 | 2,942,597 |
Oct 10, 2022 | 58.000 | 58.300 | 56.100 | 56.850 | 56.227 | 3,555,300 |
Oct 07, 2022 | 59.050 | 59.150 | 58.600 | 58.750 | 58.106 | 2,060,025 |
Oct 06, 2022 | 59.800 | 59.800 | 59.050 | 59.150 | 58.502 | 4,355,237 |
Oct 05, 2022 | 59.700 | 59.950 | 59.000 | 59.650 | 58.996 | 4,336,256 |
Oct 03, 2022 | 58.850 | 59.350 | 58.600 | 58.850 | 58.205 | 2,527,667 |
Sept 30, 2022 | 59.350 | 59.800 | 58.900 | 59.350 | 58.700 | 4,614,954 |
Sept 29, 2022 | 59.050 | 59.850 | 58.750 | 59.050 | 58.403 | 5,005,203 |
Sept 28, 2022 | 61.300 | 61.300 | 58.050 | 58.400 | 57.760 | 6,193,934 |
Sept 27, 2022 | 63.450 | 63.500 | 61.450 | 61.600 | 60.925 | 3,894,284 |
Sept 26, 2022 | 63.900 | 64.000 | 62.800 | 63.050 | 62.359 | 3,277,161 |
Sept 23, 2022 | 64.500 | 64.500 | 63.500 | 64.100 | 63.398 | 2,361,702 |
Sept 22, 2022 | 65.300 | 65.600 | 64.200 | 64.500 | 63.793 | 2,156,836 |
Sept 21, 2022 | 65.750 | 65.750 | 65.100 | 65.400 | 64.683 | 1,914,389 |
Sept 20, 2022 | 66.000 | 66.000 | 65.600 | 65.850 | 65.129 | 1,362,527 |
Sept 19, 2022 | 65.800 | 66.000 | 65.450 | 65.800 | 65.079 | 1,737,699 |
Sept 16, 2022 | 65.100 | 65.850 | 64.950 | 65.800 | 65.079 | 5,779,394 |
Sept 15, 2022 | 65.150 | 65.650 | 64.900 | 65.350 | 64.634 | 2,781,020 |
Sept 14, 2022 | 66.100 | 66.400 | 65.000 | 65.000 | 64.288 | 3,704,213 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |