Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 41.51 | 41.81 | 41.28 | 41.69 | 41.69 | 4,773,100 |
Jan 26, 2023 | 41.36 | 41.69 | 41.19 | 41.60 | 41.60 | 3,704,400 |
Jan 25, 2023 | 41.22 | 41.56 | 40.95 | 41.42 | 41.42 | 5,448,600 |
Jan 24, 2023 | 41.86 | 41.96 | 41.24 | 41.51 | 41.51 | 3,871,400 |
Jan 23, 2023 | 42.09 | 42.39 | 41.74 | 41.82 | 41.82 | 4,702,700 |
Jan 20, 2023 | 42.00 | 42.39 | 41.46 | 42.34 | 42.34 | 5,143,100 |
Jan 19, 2023 | 42.18 | 42.25 | 41.68 | 42.04 | 42.04 | 5,570,900 |
Jan 18, 2023 | 43.16 | 43.25 | 42.12 | 42.23 | 42.23 | 4,586,900 |
Jan 17, 2023 | 43.24 | 43.48 | 42.98 | 43.16 | 43.16 | 4,599,700 |
Jan 13, 2023 | 43.13 | 43.54 | 42.89 | 43.38 | 43.38 | 5,776,500 |
Jan 12, 2023 | 44.01 | 44.10 | 43.29 | 43.38 | 43.38 | 6,937,200 |
Jan 11, 2023 | 43.68 | 44.24 | 43.57 | 44.14 | 44.14 | 5,144,200 |
Jan 10, 2023 | 43.86 | 44.06 | 43.17 | 43.69 | 43.69 | 4,502,800 |
Jan 09, 2023 | 43.58 | 44.37 | 43.34 | 44.15 | 44.15 | 9,541,700 |
Jan 06, 2023 | 43.24 | 43.92 | 43.14 | 43.67 | 43.67 | 6,971,900 |
Jan 05, 2023 | 43.41 | 43.48 | 42.29 | 42.78 | 42.78 | 8,060,600 |
Jan 04, 2023 | 43.39 | 43.96 | 43.22 | 43.73 | 43.73 | 4,379,600 |
Jan 03, 2023 | 43.25 | 43.35 | 42.43 | 43.16 | 43.16 | 5,156,700 |
Dec 30, 2022 | 43.14 | 43.31 | 42.85 | 43.23 | 43.23 | 6,185,300 |
Dec 29, 2022 | 43.17 | 43.46 | 43.04 | 43.13 | 43.13 | 3,207,500 |
Dec 28, 2022 | 43.25 | 43.49 | 42.85 | 42.94 | 42.94 | 3,852,600 |
Dec 27, 2022 | 43.17 | 43.27 | 42.86 | 43.15 | 43.15 | 6,136,100 |
Dec 23, 2022 | 42.48 | 43.08 | 42.38 | 43.04 | 43.04 | 3,317,900 |
Dec 22, 2022 | 42.40 | 42.55 | 41.86 | 42.52 | 42.52 | 6,052,400 |
Dec 21, 2022 | 42.36 | 42.72 | 42.20 | 42.63 | 42.63 | 4,721,800 |
Dec 20, 2022 | 41.78 | 42.33 | 41.43 | 42.06 | 42.06 | 7,406,600 |
Dec 19, 2022 | 41.82 | 42.32 | 41.58 | 41.77 | 41.77 | 6,261,000 |
Dec 16, 2022 | 41.85 | 42.02 | 40.84 | 41.93 | 41.93 | 18,680,200 |
Dec 15, 2022 | 42.70 | 42.79 | 41.99 | 42.38 | 42.38 | 6,088,400 |
Dec 14, 2022 | 42.69 | 43.65 | 42.47 | 42.82 | 42.82 | 7,271,200 |
Dec 13, 2022 | 43.29 | 43.51 | 42.19 | 42.54 | 42.54 | 8,747,600 |
Dec 12, 2022 | 41.59 | 42.53 | 41.18 | 42.50 | 42.50 | 5,326,100 |
Dec 09, 2022 | 41.83 | 42.08 | 41.41 | 41.42 | 41.42 | 5,334,200 |
Dec 08, 2022 | 42.22 | 42.38 | 41.57 | 41.77 | 41.77 | 9,186,700 |
Dec 07, 2022 | 42.87 | 42.94 | 42.13 | 42.31 | 42.31 | 14,466,700 |
Dec 06, 2022 | 41.76 | 43.00 | 41.76 | 42.87 | 42.87 | 19,809,300 |
Dec 05, 2022 | 41.18 | 41.79 | 41.07 | 41.75 | 41.75 | 8,675,600 |
Dec 02, 2022 | 41.18 | 41.47 | 40.79 | 41.45 | 41.45 | 5,736,200 |
Dec 01, 2022 | 41.66 | 42.04 | 41.18 | 41.53 | 41.53 | 7,897,000 |
Nov 30, 2022 | 39.95 | 41.39 | 39.89 | 41.37 | 41.37 | 13,045,600 |
Nov 29, 2022 | 40.01 | 40.11 | 39.61 | 40.00 | 40.00 | 7,992,500 |
Nov 28, 2022 | 40.03 | 40.41 | 39.83 | 40.23 | 40.23 | 10,027,700 |
Nov 25, 2022 | 39.98 | 40.27 | 39.94 | 40.07 | 40.07 | 3,381,200 |
Nov 23, 2022 | 39.30 | 39.88 | 39.21 | 39.87 | 39.87 | 6,215,600 |
Nov 22, 2022 | 39.05 | 39.52 | 38.92 | 39.45 | 39.45 | 7,653,600 |
Nov 21, 2022 | 38.51 | 38.83 | 38.35 | 38.70 | 38.70 | 5,784,300 |
Nov 18, 2022 | 37.84 | 38.73 | 37.60 | 38.58 | 38.58 | 7,599,100 |
Nov 17, 2022 | 37.66 | 37.88 | 37.24 | 37.48 | 37.48 | 5,340,700 |
Nov 16, 2022 | 38.31 | 38.72 | 38.03 | 38.06 | 38.06 | 5,964,000 |
Nov 15, 2022 | 38.42 | 38.83 | 37.78 | 38.24 | 38.24 | 6,885,600 |
Nov 14, 2022 | 39.00 | 39.07 | 38.03 | 38.06 | 38.06 | 6,592,300 |
Nov 14, 2022 | 0.338 Dividend | |||||
Nov 11, 2022 | 39.16 | 39.37 | 38.46 | 39.11 | 38.77 | 7,487,800 |
Nov 10, 2022 | 38.99 | 39.11 | 38.19 | 39.00 | 38.66 | 8,648,400 |
Nov 09, 2022 | 37.57 | 38.27 | 37.54 | 37.69 | 37.36 | 11,904,400 |
Nov 08, 2022 | 36.62 | 37.82 | 36.62 | 37.71 | 37.38 | 11,552,300 |
Nov 07, 2022 | 37.47 | 37.63 | 36.03 | 36.68 | 36.36 | 11,146,200 |
Nov 04, 2022 | 37.18 | 37.53 | 36.38 | 37.18 | 36.86 | 12,529,700 |
Nov 03, 2022 | 36.12 | 37.80 | 36.10 | 36.96 | 36.64 | 14,922,000 |
Nov 02, 2022 | 38.49 | 39.27 | 37.98 | 38.04 | 37.71 | 8,601,300 |
Nov 01, 2022 | 38.90 | 39.01 | 38.54 | 38.76 | 38.43 | 5,368,600 |
Oct 31, 2022 | 38.70 | 38.86 | 38.39 | 38.59 | 38.26 | 6,293,500 |
Oct 28, 2022 | 37.75 | 38.81 | 37.75 | 38.76 | 38.43 | 7,594,400 |
Oct 27, 2022 | 38.06 | 38.55 | 37.61 | 37.70 | 37.37 | 9,687,800 |
Oct 26, 2022 | 37.81 | 38.29 | 37.36 | 37.61 | 37.28 | 13,319,500 |
Oct 25, 2022 | 36.87 | 37.87 | 36.85 | 37.76 | 37.43 | 7,483,700 |
Oct 24, 2022 | 36.95 | 37.26 | 36.67 | 36.87 | 36.55 | 5,191,800 |
Oct 21, 2022 | 35.74 | 36.99 | 35.45 | 36.72 | 36.40 | 11,674,800 |
Oct 20, 2022 | 36.64 | 36.67 | 35.19 | 35.54 | 35.23 | 10,085,500 |
Oct 19, 2022 | 36.93 | 37.46 | 36.78 | 36.85 | 36.53 | 6,263,300 |
Oct 18, 2022 | 37.56 | 38.05 | 37.27 | 37.56 | 37.24 | 7,505,400 |
Oct 17, 2022 | 37.30 | 37.85 | 37.01 | 37.10 | 36.78 | 7,906,000 |
Oct 14, 2022 | 37.58 | 37.85 | 36.49 | 36.59 | 36.27 | 6,830,000 |
Oct 13, 2022 | 35.41 | 37.42 | 35.32 | 37.23 | 36.91 | 9,324,500 |
Oct 12, 2022 | 37.54 | 37.55 | 35.94 | 35.96 | 35.65 | 7,568,400 |
Oct 11, 2022 | 37.70 | 38.24 | 37.40 | 37.47 | 37.15 | 8,315,500 |
Oct 10, 2022 | 37.17 | 37.92 | 37.17 | 37.81 | 37.48 | 11,501,200 |
Oct 07, 2022 | 37.69 | 37.84 | 36.76 | 36.96 | 36.64 | 7,119,500 |
Oct 06, 2022 | 38.56 | 38.67 | 37.69 | 37.76 | 37.43 | 7,820,100 |
Oct 05, 2022 | 39.25 | 39.36 | 38.17 | 38.70 | 38.37 | 9,915,300 |
Oct 04, 2022 | 38.75 | 40.04 | 38.67 | 40.01 | 39.66 | 12,357,100 |
Oct 03, 2022 | 38.25 | 38.84 | 37.78 | 38.48 | 38.15 | 10,537,700 |
Sept 30, 2022 | 37.94 | 38.23 | 37.36 | 37.46 | 37.14 | 9,616,900 |
Sept 29, 2022 | 39.42 | 39.47 | 37.38 | 37.75 | 37.42 | 14,031,000 |
Sept 28, 2022 | 40.37 | 40.57 | 39.63 | 39.68 | 39.34 | 10,342,300 |
Sept 27, 2022 | 40.73 | 41.00 | 39.73 | 40.15 | 39.80 | 8,304,200 |
Sept 26, 2022 | 41.67 | 41.70 | 40.18 | 40.58 | 40.23 | 6,173,000 |
Sept 23, 2022 | 41.17 | 41.89 | 40.81 | 41.67 | 41.31 | 8,677,200 |
Sept 22, 2022 | 42.06 | 42.11 | 41.48 | 41.68 | 41.32 | 6,492,400 |
Sept 21, 2022 | 43.02 | 43.36 | 42.07 | 42.10 | 41.74 | 6,411,200 |
Sept 20, 2022 | 42.99 | 43.17 | 42.64 | 42.78 | 42.41 | 6,440,800 |
Sept 19, 2022 | 42.94 | 43.40 | 42.78 | 43.39 | 43.02 | 6,484,600 |
Sept 16, 2022 | 43.23 | 43.41 | 42.82 | 43.21 | 42.84 | 12,995,400 |
Sept 15, 2022 | 44.08 | 44.10 | 43.11 | 43.24 | 42.87 | 5,741,800 |
Sept 14, 2022 | 44.04 | 44.71 | 44.01 | 44.35 | 43.97 | 6,671,400 |
Sept 13, 2022 | 45.63 | 45.73 | 43.82 | 44.02 | 43.64 | 7,948,700 |
Sept 12, 2022 | 45.94 | 46.19 | 45.60 | 46.11 | 45.71 | 7,599,000 |
Sept 09, 2022 | 45.77 | 46.13 | 45.43 | 45.84 | 45.44 | 6,476,500 |
Sept 08, 2022 | 44.86 | 45.68 | 44.81 | 45.37 | 44.98 | 7,210,400 |
Sept 07, 2022 | 44.18 | 45.49 | 44.11 | 45.11 | 44.72 | 10,215,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |