Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 52.59 | 52.89 | 52.30 | 52.49 | 52.49 | 120,800 |
Jan 26, 2023 | 52.66 | 52.86 | 52.13 | 52.78 | 52.78 | 150,900 |
Jan 25, 2023 | 50.78 | 52.48 | 50.78 | 52.40 | 52.40 | 167,700 |
Jan 24, 2023 | 50.80 | 51.18 | 50.61 | 50.96 | 50.96 | 166,000 |
Jan 23, 2023 | 51.09 | 51.35 | 50.89 | 51.08 | 51.08 | 152,900 |
Jan 20, 2023 | 51.12 | 51.72 | 50.91 | 51.12 | 51.12 | 183,200 |
Jan 19, 2023 | 51.50 | 51.51 | 50.84 | 50.97 | 50.97 | 167,700 |
Jan 18, 2023 | 51.60 | 52.05 | 51.17 | 51.50 | 51.50 | 130,800 |
Jan 17, 2023 | 51.66 | 52.01 | 51.39 | 51.39 | 51.39 | 223,000 |
Jan 13, 2023 | 49.90 | 51.55 | 49.89 | 51.55 | 51.55 | 206,800 |
Jan 12, 2023 | 49.37 | 50.17 | 48.75 | 50.08 | 50.08 | 184,100 |
Jan 11, 2023 | 48.96 | 49.10 | 48.66 | 49.05 | 49.05 | 90,300 |
Jan 10, 2023 | 47.50 | 48.80 | 47.32 | 48.74 | 48.74 | 205,200 |
Jan 09, 2023 | 47.95 | 48.56 | 47.58 | 47.82 | 47.82 | 166,400 |
Jan 09, 2023 | 0.23 Dividend | |||||
Jan 06, 2023 | 47.60 | 48.16 | 47.53 | 47.89 | 47.66 | 134,100 |
Jan 05, 2023 | 47.02 | 47.44 | 46.55 | 47.08 | 46.85 | 134,400 |
Jan 04, 2023 | 46.84 | 47.43 | 46.66 | 47.01 | 46.78 | 144,000 |
Jan 03, 2023 | 47.52 | 47.77 | 46.00 | 46.50 | 46.28 | 234,900 |
Dec 30, 2022 | 47.62 | 47.62 | 46.80 | 47.10 | 46.87 | 178,100 |
Dec 29, 2022 | 47.29 | 47.96 | 47.29 | 47.77 | 47.54 | 183,300 |
Dec 28, 2022 | 47.20 | 47.51 | 46.79 | 46.94 | 46.71 | 208,200 |
Dec 27, 2022 | 46.73 | 47.57 | 46.55 | 47.10 | 46.87 | 265,400 |
Dec 23, 2022 | 45.85 | 46.83 | 45.85 | 46.46 | 46.24 | 161,300 |
Dec 22, 2022 | 46.00 | 46.17 | 45.45 | 45.93 | 45.71 | 184,200 |
Dec 21, 2022 | 46.00 | 46.43 | 45.77 | 46.22 | 46.00 | 116,300 |
Dec 20, 2022 | 45.34 | 45.61 | 45.20 | 45.60 | 45.38 | 149,100 |
Dec 19, 2022 | 45.72 | 45.86 | 45.13 | 45.32 | 45.10 | 214,100 |
Dec 16, 2022 | 44.71 | 45.79 | 44.71 | 45.75 | 45.53 | 793,300 |
Dec 15, 2022 | 45.72 | 45.72 | 44.89 | 45.16 | 44.94 | 208,600 |
Dec 14, 2022 | 46.66 | 47.13 | 45.63 | 45.85 | 45.63 | 207,300 |
Dec 13, 2022 | 47.22 | 47.68 | 45.26 | 46.70 | 46.48 | 214,900 |
Dec 12, 2022 | 46.00 | 46.13 | 45.48 | 45.91 | 45.69 | 166,300 |
Dec 09, 2022 | 46.00 | 46.44 | 45.87 | 45.96 | 45.74 | 134,200 |
Dec 08, 2022 | 46.47 | 46.75 | 45.99 | 46.29 | 46.07 | 89,200 |
Dec 07, 2022 | 46.89 | 47.44 | 46.28 | 46.33 | 46.11 | 110,600 |
Dec 06, 2022 | 47.58 | 47.74 | 46.67 | 47.12 | 46.89 | 123,400 |
Dec 05, 2022 | 47.97 | 48.08 | 47.17 | 47.35 | 47.12 | 113,000 |
Dec 02, 2022 | 47.38 | 48.10 | 47.38 | 47.89 | 47.66 | 92,500 |
Dec 01, 2022 | 48.24 | 48.59 | 47.86 | 47.97 | 47.74 | 103,600 |
Nov 30, 2022 | 47.25 | 47.97 | 46.63 | 47.90 | 47.67 | 225,800 |
Nov 29, 2022 | 47.20 | 47.78 | 46.91 | 47.31 | 47.08 | 97,600 |
Nov 28, 2022 | 48.15 | 48.37 | 47.26 | 47.35 | 47.12 | 141,700 |
Nov 25, 2022 | 48.61 | 48.64 | 48.16 | 48.30 | 48.07 | 100,200 |
Nov 23, 2022 | 48.04 | 48.66 | 48.04 | 48.31 | 48.08 | 78,300 |
Nov 22, 2022 | 47.86 | 48.34 | 47.79 | 48.17 | 47.94 | 92,400 |
Nov 21, 2022 | 48.05 | 48.67 | 47.72 | 47.87 | 47.64 | 174,100 |
Nov 18, 2022 | 49.54 | 50.11 | 47.88 | 48.11 | 47.88 | 237,800 |
Nov 17, 2022 | 49.63 | 49.63 | 46.93 | 48.69 | 48.46 | 180,300 |
Nov 16, 2022 | 48.43 | 48.74 | 48.07 | 48.14 | 47.91 | 131,800 |
Nov 15, 2022 | 48.77 | 49.29 | 48.08 | 48.42 | 48.19 | 155,300 |
Nov 14, 2022 | 48.32 | 48.86 | 48.01 | 48.09 | 47.86 | 135,500 |
Nov 11, 2022 | 48.89 | 48.91 | 48.14 | 48.40 | 48.17 | 143,000 |
Nov 10, 2022 | 47.98 | 48.84 | 47.78 | 48.52 | 48.29 | 146,300 |
Nov 09, 2022 | 47.02 | 47.38 | 46.36 | 46.63 | 46.41 | 135,000 |
Nov 08, 2022 | 47.20 | 47.77 | 46.59 | 47.32 | 47.09 | 159,900 |
Nov 07, 2022 | 47.00 | 47.27 | 46.51 | 47.17 | 46.94 | 118,000 |
Nov 04, 2022 | 46.04 | 46.83 | 45.91 | 46.58 | 46.36 | 103,300 |
Nov 03, 2022 | 45.05 | 45.91 | 44.56 | 45.57 | 45.35 | 191,200 |
Nov 02, 2022 | 46.31 | 46.94 | 45.39 | 45.49 | 45.27 | 160,200 |
Nov 01, 2022 | 46.27 | 46.98 | 45.81 | 46.51 | 46.29 | 247,100 |
Oct 31, 2022 | 46.05 | 46.33 | 45.61 | 45.75 | 45.53 | 1,381,200 |
Oct 28, 2022 | 45.35 | 46.19 | 45.04 | 46.15 | 45.93 | 229,900 |
Oct 27, 2022 | 45.01 | 45.39 | 44.51 | 44.98 | 44.76 | 240,200 |
Oct 26, 2022 | 45.35 | 45.81 | 44.22 | 44.62 | 44.41 | 222,800 |
Oct 25, 2022 | 44.18 | 44.88 | 43.87 | 44.86 | 44.64 | 276,000 |
Oct 24, 2022 | 43.68 | 44.19 | 43.28 | 43.99 | 43.78 | 200,900 |
Oct 21, 2022 | 42.74 | 43.71 | 42.47 | 43.55 | 43.34 | 205,600 |
Oct 20, 2022 | 42.93 | 43.42 | 42.38 | 42.57 | 42.37 | 225,400 |
Oct 19, 2022 | 42.88 | 43.43 | 42.34 | 43.00 | 42.79 | 157,800 |
Oct 18, 2022 | 43.00 | 43.63 | 43.00 | 43.19 | 42.98 | 124,600 |
Oct 17, 2022 | 42.47 | 42.89 | 42.18 | 42.49 | 42.29 | 180,300 |
Oct 14, 2022 | 42.37 | 42.67 | 41.75 | 41.96 | 41.76 | 138,000 |
Oct 13, 2022 | 41.21 | 42.72 | 40.52 | 42.29 | 42.09 | 208,200 |
Oct 12, 2022 | 43.03 | 43.03 | 42.10 | 42.14 | 41.94 | 168,700 |
Oct 11, 2022 | 42.34 | 43.24 | 42.28 | 42.88 | 42.67 | 172,000 |
Oct 10, 2022 | 42.50 | 42.93 | 42.08 | 42.60 | 42.40 | 133,900 |
Oct 07, 2022 | 42.66 | 42.75 | 41.75 | 42.25 | 42.05 | 255,000 |
Oct 06, 2022 | 42.63 | 43.03 | 42.53 | 42.94 | 42.73 | 147,800 |
Oct 06, 2022 | 0.23 Dividend | |||||
Oct 05, 2022 | 43.04 | 43.38 | 42.53 | 43.05 | 42.61 | 155,900 |
Oct 04, 2022 | 43.11 | 44.00 | 43.11 | 43.63 | 43.19 | 206,900 |
Oct 03, 2022 | 42.11 | 43.10 | 41.97 | 42.72 | 42.29 | 347,600 |
Sept 30, 2022 | 41.94 | 42.47 | 41.54 | 41.73 | 41.31 | 338,800 |
Sept 29, 2022 | 41.40 | 41.80 | 40.73 | 41.79 | 41.37 | 194,500 |
Sept 28, 2022 | 41.81 | 42.41 | 41.14 | 41.90 | 41.48 | 243,800 |
Sept 27, 2022 | 42.07 | 42.24 | 40.89 | 41.46 | 41.04 | 339,300 |
Sept 26, 2022 | 41.97 | 42.42 | 41.50 | 41.57 | 41.15 | 339,000 |
Sept 23, 2022 | 42.23 | 42.45 | 41.69 | 42.06 | 41.63 | 233,300 |
Sept 22, 2022 | 42.36 | 42.86 | 41.89 | 42.53 | 42.10 | 212,600 |
Sept 21, 2022 | 43.28 | 43.57 | 42.53 | 42.60 | 42.17 | 153,200 |
Sept 20, 2022 | 43.41 | 43.41 | 42.10 | 42.85 | 42.42 | 262,200 |
Sept 19, 2022 | 43.15 | 43.95 | 43.05 | 43.89 | 43.45 | 210,900 |
Sept 16, 2022 | 42.72 | 43.45 | 42.33 | 43.23 | 42.79 | 1,048,400 |
Sept 15, 2022 | 42.74 | 43.61 | 42.37 | 43.25 | 42.81 | 313,400 |
Sept 14, 2022 | 43.18 | 43.24 | 42.07 | 42.81 | 42.38 | 329,400 |
Sept 13, 2022 | 44.33 | 44.33 | 43.18 | 43.34 | 42.90 | 309,300 |
Sept 12, 2022 | 45.18 | 45.34 | 44.78 | 45.03 | 44.57 | 201,000 |
Sept 09, 2022 | 44.03 | 45.01 | 43.72 | 44.76 | 44.31 | 222,600 |
Sept 08, 2022 | 43.58 | 43.89 | 42.66 | 43.76 | 43.32 | 174,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |