Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 50.35 | 50.76 | 50.26 | 50.72 | 50.72 | 26,486 |
Jan 30, 2023 | 50.65 | 50.73 | 50.46 | 50.48 | 50.48 | 18,100 |
Jan 27, 2023 | 50.64 | 50.90 | 50.59 | 50.81 | 50.81 | 36,000 |
Jan 26, 2023 | 50.91 | 50.94 | 50.49 | 50.87 | 50.87 | 61,800 |
Jan 25, 2023 | 50.40 | 50.86 | 50.40 | 50.86 | 50.86 | 42,000 |
Jan 24, 2023 | 50.29 | 50.61 | 50.28 | 50.52 | 50.52 | 21,100 |
Jan 23, 2023 | 50.20 | 50.59 | 50.20 | 50.53 | 50.53 | 25,900 |
Jan 20, 2023 | 49.99 | 50.44 | 49.87 | 50.44 | 50.44 | 22,700 |
Jan 19, 2023 | 49.86 | 50.10 | 49.69 | 49.95 | 49.95 | 19,800 |
Jan 18, 2023 | 50.66 | 50.74 | 49.96 | 49.96 | 49.96 | 41,600 |
Jan 17, 2023 | 50.24 | 50.35 | 50.11 | 50.20 | 50.20 | 26,600 |
Jan 13, 2023 | 49.73 | 50.12 | 49.73 | 50.11 | 50.11 | 19,800 |
Jan 12, 2023 | 49.62 | 49.99 | 49.24 | 49.88 | 49.88 | 22,000 |
Jan 11, 2023 | 49.01 | 49.12 | 48.89 | 49.12 | 49.12 | 14,800 |
Jan 10, 2023 | 48.70 | 48.85 | 48.54 | 48.81 | 48.81 | 22,600 |
Jan 09, 2023 | 48.89 | 49.16 | 48.67 | 48.67 | 48.67 | 23,800 |
Jan 06, 2023 | 47.68 | 48.59 | 47.53 | 48.56 | 48.56 | 15,700 |
Jan 05, 2023 | 47.48 | 47.62 | 47.36 | 47.42 | 47.42 | 46,100 |
Jan 04, 2023 | 47.97 | 48.01 | 47.68 | 47.86 | 47.86 | 36,000 |
Jan 03, 2023 | 47.49 | 47.65 | 47.16 | 47.34 | 47.34 | 36,200 |
Dec 30, 2022 | 47.19 | 47.33 | 46.97 | 47.04 | 47.04 | 71,700 |
Dec 29, 2022 | 47.22 | 47.51 | 47.22 | 47.39 | 47.39 | 34,900 |
Dec 28, 2022 | 47.42 | 47.47 | 46.77 | 46.77 | 46.77 | 66,000 |
Dec 27, 2022 | 47.28 | 47.47 | 47.20 | 47.28 | 47.28 | 76,700 |
Dec 23, 2022 | 46.92 | 47.22 | 46.84 | 47.14 | 47.14 | 66,400 |
Dec 23, 2022 | 0.312 Dividend | |||||
Dec 22, 2022 | 47.38 | 47.38 | 46.88 | 47.28 | 46.97 | 71,200 |
Dec 21, 2022 | 47.40 | 47.70 | 47.37 | 47.60 | 47.29 | 52,700 |
Dec 20, 2022 | 46.96 | 47.24 | 46.96 | 47.02 | 46.71 | 96,700 |
Dec 19, 2022 | 47.03 | 47.11 | 46.66 | 46.80 | 46.49 | 50,900 |
Dec 16, 2022 | 46.82 | 46.96 | 46.58 | 46.79 | 46.48 | 37,300 |
Dec 15, 2022 | 47.81 | 47.81 | 47.01 | 47.18 | 46.87 | 37,100 |
Dec 14, 2022 | 48.27 | 48.53 | 47.92 | 48.15 | 47.83 | 34,100 |
Dec 13, 2022 | 48.77 | 48.84 | 48.10 | 48.25 | 47.93 | 72,100 |
Dec 12, 2022 | 47.61 | 47.61 | 47.36 | 47.56 | 47.25 | 52,200 |
Dec 09, 2022 | 47.58 | 47.89 | 47.55 | 47.60 | 47.29 | 44,000 |
Dec 08, 2022 | 47.32 | 47.57 | 47.24 | 47.48 | 47.17 | 70,200 |
Dec 07, 2022 | 47.36 | 47.57 | 47.25 | 47.32 | 47.01 | 103,400 |
Dec 06, 2022 | 47.54 | 47.70 | 47.24 | 47.35 | 47.04 | 166,300 |
Dec 05, 2022 | 47.92 | 48.04 | 47.32 | 47.39 | 47.08 | 39,000 |
Dec 02, 2022 | 47.59 | 48.09 | 47.59 | 47.97 | 47.65 | 50,800 |
Dec 01, 2022 | 48.12 | 48.24 | 47.85 | 48.05 | 47.73 | 80,200 |
Nov 30, 2022 | 47.32 | 47.86 | 46.91 | 47.81 | 47.49 | 30,700 |
Nov 29, 2022 | 46.89 | 47.18 | 46.85 | 46.98 | 46.67 | 43,000 |
Nov 28, 2022 | 47.02 | 47.16 | 46.61 | 46.66 | 46.35 | 34,900 |
Nov 25, 2022 | 47.15 | 47.35 | 47.14 | 47.30 | 46.99 | 16,600 |
Nov 23, 2022 | 46.64 | 47.04 | 46.62 | 47.02 | 46.71 | 36,400 |
Nov 22, 2022 | 46.24 | 46.58 | 46.21 | 46.58 | 46.27 | 47,600 |
Nov 21, 2022 | 45.85 | 45.94 | 45.64 | 45.91 | 45.61 | 38,900 |
Nov 18, 2022 | 46.25 | 46.25 | 46.08 | 46.17 | 45.87 | 49,200 |
Nov 17, 2022 | 45.55 | 46.10 | 45.55 | 46.08 | 45.78 | 54,300 |
Nov 16, 2022 | 46.33 | 46.33 | 46.02 | 46.18 | 45.88 | 29,700 |
Nov 15, 2022 | 46.72 | 46.74 | 45.87 | 46.21 | 45.91 | 158,500 |
Nov 14, 2022 | 46.14 | 46.36 | 46.00 | 46.03 | 45.73 | 39,100 |
Nov 11, 2022 | 45.95 | 46.43 | 45.80 | 46.41 | 46.10 | 34,200 |
Nov 10, 2022 | 44.93 | 45.54 | 44.76 | 45.54 | 45.24 | 74,800 |
Nov 09, 2022 | 43.74 | 43.93 | 43.42 | 43.45 | 43.16 | 37,700 |
Nov 08, 2022 | 43.76 | 44.23 | 43.68 | 43.93 | 43.64 | 44,900 |
Nov 07, 2022 | 43.59 | 43.75 | 43.46 | 43.60 | 43.31 | 131,900 |
Nov 04, 2022 | 43.03 | 43.50 | 42.82 | 43.43 | 43.14 | 63,500 |
Nov 03, 2022 | 41.56 | 41.97 | 41.56 | 41.84 | 41.56 | 66,300 |
Nov 02, 2022 | 42.67 | 43.10 | 42.10 | 42.13 | 41.85 | 57,100 |
Nov 01, 2022 | 43.07 | 43.07 | 42.44 | 42.63 | 42.35 | 72,400 |
Oct 31, 2022 | 42.19 | 42.31 | 42.13 | 42.18 | 41.90 | 68,200 |
Oct 28, 2022 | 42.25 | 42.58 | 42.19 | 42.58 | 42.30 | 34,700 |
Oct 27, 2022 | 42.51 | 42.75 | 42.27 | 42.29 | 42.01 | 64,700 |
Oct 26, 2022 | 42.26 | 42.88 | 42.26 | 42.64 | 42.36 | 48,300 |
Oct 25, 2022 | 41.72 | 42.28 | 41.72 | 42.28 | 42.00 | 66,700 |
Oct 24, 2022 | 41.29 | 41.58 | 41.17 | 41.47 | 41.20 | 101,400 |
Oct 21, 2022 | 40.39 | 41.51 | 40.37 | 41.48 | 41.21 | 112,300 |
Oct 20, 2022 | 40.94 | 41.33 | 40.65 | 40.80 | 40.53 | 25,800 |
Oct 19, 2022 | 40.88 | 41.01 | 40.58 | 40.80 | 40.53 | 90,100 |
Oct 18, 2022 | 41.48 | 41.48 | 40.94 | 41.28 | 41.01 | 56,300 |
Oct 17, 2022 | 40.93 | 41.20 | 40.93 | 41.01 | 40.74 | 75,000 |
Oct 14, 2022 | 40.91 | 40.91 | 40.05 | 40.09 | 39.83 | 57,200 |
Oct 13, 2022 | 39.35 | 40.90 | 39.30 | 40.76 | 40.49 | 61,800 |
Oct 12, 2022 | 39.95 | 40.14 | 39.90 | 39.94 | 39.68 | 154,400 |
Oct 11, 2022 | 40.32 | 40.71 | 40.02 | 40.09 | 39.83 | 900,200 |
Oct 10, 2022 | 40.65 | 40.66 | 40.31 | 40.47 | 40.20 | 111,200 |
Oct 07, 2022 | 41.02 | 41.02 | 40.55 | 40.69 | 40.42 | 46,900 |
Oct 06, 2022 | 41.42 | 41.63 | 41.12 | 41.14 | 40.87 | 57,700 |
Oct 05, 2022 | 41.68 | 42.14 | 41.46 | 41.92 | 41.64 | 133,000 |
Oct 04, 2022 | 41.96 | 42.46 | 41.95 | 42.44 | 42.16 | 168,900 |
Oct 03, 2022 | 40.56 | 41.11 | 40.46 | 40.99 | 40.72 | 109,800 |
Sept 30, 2022 | 40.19 | 40.62 | 40.08 | 40.15 | 39.89 | 100,000 |
Sept 29, 2022 | 40.23 | 40.37 | 39.84 | 40.34 | 40.07 | 119,900 |
Sept 28, 2022 | 39.85 | 40.83 | 39.71 | 40.69 | 40.42 | 131,000 |
Sept 27, 2022 | 40.30 | 40.41 | 39.61 | 39.86 | 39.60 | 110,300 |
Sept 26, 2022 | 40.41 | 40.60 | 39.94 | 40.14 | 39.88 | 160,500 |
Sept 26, 2022 | 0.365 Dividend | |||||
Sept 23, 2022 | 41.69 | 41.70 | 40.99 | 41.25 | 40.62 | 90,600 |
Sept 22, 2022 | 42.96 | 42.96 | 42.53 | 42.72 | 42.06 | 98,200 |
Sept 21, 2022 | 43.27 | 43.37 | 42.62 | 42.65 | 41.99 | 118,600 |
Sept 20, 2022 | 43.49 | 43.52 | 43.06 | 43.29 | 42.62 | 54,500 |
Sept 19, 2022 | 43.30 | 44.04 | 43.29 | 43.99 | 43.31 | 43,100 |
Sept 16, 2022 | 43.72 | 43.95 | 43.63 | 43.87 | 43.19 | 38,300 |
Sept 15, 2022 | 44.09 | 44.36 | 43.96 | 44.05 | 43.37 | 79,200 |
Sept 14, 2022 | 44.37 | 44.58 | 44.16 | 44.41 | 43.73 | 40,800 |
Sept 13, 2022 | 44.92 | 45.00 | 44.24 | 44.27 | 43.59 | 20,100 |
Sept 12, 2022 | 45.56 | 45.81 | 45.56 | 45.68 | 44.98 | 57,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |