Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 43.29 | 43.60 | 42.89 | 43.02 | 43.02 | 6,826,000 |
Feb 07, 2023 | 43.02 | 43.85 | 42.34 | 43.69 | 43.69 | 12,585,600 |
Feb 06, 2023 | 42.69 | 43.10 | 42.16 | 42.95 | 42.95 | 11,026,500 |
Feb 03, 2023 | 43.38 | 44.78 | 42.96 | 43.16 | 43.16 | 13,158,200 |
Feb 02, 2023 | 44.69 | 44.94 | 42.82 | 43.71 | 43.71 | 14,696,200 |
Feb 01, 2023 | 44.27 | 45.32 | 43.18 | 44.81 | 44.81 | 13,159,900 |
Jan 31, 2023 | 43.70 | 44.85 | 43.43 | 44.62 | 44.62 | 10,931,900 |
Jan 30, 2023 | 44.37 | 45.02 | 43.95 | 43.98 | 43.98 | 8,850,300 |
Jan 27, 2023 | 44.99 | 45.54 | 44.68 | 44.82 | 44.82 | 10,870,900 |
Jan 26, 2023 | 46.27 | 46.48 | 44.26 | 45.45 | 45.45 | 15,945,700 |
Jan 25, 2023 | 44.23 | 46.73 | 43.97 | 46.64 | 46.64 | 18,821,700 |
Jan 24, 2023 | 42.70 | 45.50 | 42.70 | 44.59 | 44.59 | 9,720,800 |
Jan 23, 2023 | 45.24 | 45.55 | 44.13 | 44.95 | 44.95 | 11,735,800 |
Jan 20, 2023 | 43.85 | 45.44 | 43.37 | 45.41 | 45.41 | 12,359,400 |
Jan 19, 2023 | 43.07 | 44.47 | 42.98 | 44.14 | 44.14 | 13,731,200 |
Jan 18, 2023 | 45.28 | 46.38 | 43.89 | 43.92 | 43.92 | 19,797,400 |
Jan 17, 2023 | 44.68 | 45.19 | 44.04 | 44.15 | 44.15 | 12,644,000 |
Jan 13, 2023 | 44.76 | 45.43 | 44.48 | 45.05 | 45.05 | 11,107,700 |
Jan 12, 2023 | 45.53 | 45.85 | 44.24 | 45.10 | 45.10 | 12,834,900 |
Jan 12, 2023 | 0.15 Dividend | |||||
Jan 11, 2023 | 45.02 | 45.37 | 44.23 | 45.32 | 45.17 | 18,910,300 |
Jan 10, 2023 | 43.24 | 44.82 | 43.01 | 44.71 | 44.56 | 16,052,500 |
Jan 09, 2023 | 43.20 | 44.18 | 42.83 | 42.83 | 42.69 | 17,009,500 |
Jan 06, 2023 | 40.71 | 42.60 | 40.54 | 42.28 | 42.14 | 16,479,200 |
Jan 05, 2023 | 38.90 | 40.27 | 38.66 | 39.84 | 39.71 | 12,341,000 |
Jan 04, 2023 | 38.00 | 39.15 | 37.72 | 39.00 | 38.87 | 10,415,600 |
Jan 03, 2023 | 37.95 | 39.07 | 37.59 | 37.92 | 37.79 | 8,576,100 |
Dec 30, 2022 | 38.00 | 38.21 | 37.46 | 38.00 | 37.87 | 6,820,100 |
Dec 29, 2022 | 38.13 | 38.57 | 38.06 | 38.31 | 38.18 | 6,455,800 |
Dec 28, 2022 | 38.89 | 38.98 | 37.58 | 37.88 | 37.75 | 8,305,500 |
Dec 27, 2022 | 38.67 | 39.26 | 38.41 | 38.88 | 38.75 | 10,559,300 |
Dec 23, 2022 | 37.87 | 38.12 | 37.32 | 38.10 | 37.97 | 6,598,000 |
Dec 22, 2022 | 38.04 | 38.04 | 36.85 | 37.67 | 37.55 | 11,351,300 |
Dec 21, 2022 | 38.37 | 38.85 | 38.13 | 38.45 | 38.32 | 7,266,700 |
Dec 20, 2022 | 37.65 | 38.39 | 37.65 | 37.80 | 37.67 | 7,608,100 |
Dec 19, 2022 | 38.55 | 38.73 | 37.09 | 37.36 | 37.24 | 9,245,700 |
Dec 16, 2022 | 38.17 | 39.05 | 37.85 | 38.36 | 38.23 | 29,060,700 |
Dec 15, 2022 | 38.41 | 38.91 | 37.74 | 38.15 | 38.02 | 11,046,700 |
Dec 14, 2022 | 39.03 | 39.89 | 38.86 | 39.43 | 39.30 | 11,163,700 |
Dec 13, 2022 | 41.09 | 41.16 | 38.77 | 39.26 | 39.13 | 12,513,200 |
Dec 12, 2022 | 38.11 | 38.94 | 37.87 | 38.88 | 38.75 | 9,557,200 |
Dec 09, 2022 | 40.07 | 40.56 | 38.54 | 38.59 | 38.46 | 10,601,800 |
Dec 08, 2022 | 39.67 | 40.05 | 39.28 | 39.86 | 39.73 | 12,677,600 |
Dec 07, 2022 | 38.35 | 39.19 | 38.25 | 38.55 | 38.42 | 12,273,600 |
Dec 06, 2022 | 39.06 | 39.86 | 38.20 | 38.46 | 38.33 | 14,971,800 |
Dec 05, 2022 | 40.30 | 40.60 | 38.71 | 38.86 | 38.73 | 12,200,500 |
Dec 02, 2022 | 38.69 | 40.29 | 38.44 | 40.22 | 40.09 | 15,008,700 |
Dec 01, 2022 | 39.89 | 40.09 | 38.71 | 39.57 | 39.44 | 12,098,000 |
Nov 30, 2022 | 38.33 | 39.80 | 37.78 | 39.80 | 39.67 | 23,334,200 |
Nov 29, 2022 | 37.07 | 37.67 | 36.91 | 37.51 | 37.39 | 8,912,700 |
Nov 28, 2022 | 36.53 | 36.89 | 36.12 | 36.19 | 36.07 | 10,420,000 |
Nov 25, 2022 | 37.88 | 38.04 | 37.09 | 37.15 | 37.03 | 5,219,800 |
Nov 23, 2022 | 37.15 | 38.19 | 37.10 | 38.04 | 37.91 | 8,632,400 |
Nov 22, 2022 | 36.99 | 37.89 | 36.81 | 37.86 | 37.73 | 11,848,000 |
Nov 21, 2022 | 36.02 | 36.36 | 35.14 | 36.13 | 36.01 | 10,425,300 |
Nov 18, 2022 | 36.45 | 36.67 | 35.83 | 36.34 | 36.22 | 9,136,200 |
Nov 17, 2022 | 35.80 | 36.42 | 35.31 | 36.36 | 36.24 | 13,618,400 |
Nov 16, 2022 | 37.34 | 37.68 | 36.98 | 37.38 | 37.26 | 12,620,100 |
Nov 15, 2022 | 38.25 | 38.44 | 37.57 | 38.09 | 37.96 | 15,132,100 |
Nov 14, 2022 | 37.48 | 38.54 | 37.28 | 37.89 | 37.76 | 14,006,700 |
Nov 11, 2022 | 37.74 | 39.26 | 37.74 | 38.04 | 37.91 | 22,053,500 |
Nov 10, 2022 | 35.87 | 36.96 | 35.71 | 36.75 | 36.63 | 21,126,200 |
Nov 09, 2022 | 34.89 | 35.76 | 33.67 | 34.03 | 33.92 | 14,161,900 |
Nov 08, 2022 | 34.80 | 36.21 | 34.33 | 35.46 | 35.34 | 18,453,300 |
Nov 07, 2022 | 34.97 | 35.23 | 34.12 | 34.45 | 34.34 | 12,396,400 |
Nov 04, 2022 | 34.70 | 35.77 | 34.12 | 35.19 | 35.07 | 30,363,400 |
Nov 03, 2022 | 30.55 | 31.67 | 30.28 | 31.56 | 31.46 | 15,062,200 |
Nov 02, 2022 | 32.67 | 33.39 | 30.96 | 31.01 | 30.91 | 20,061,600 |
Nov 01, 2022 | 33.69 | 33.74 | 32.69 | 32.90 | 32.79 | 16,684,600 |
Oct 31, 2022 | 31.74 | 32.37 | 31.39 | 31.69 | 31.59 | 13,138,500 |
Oct 28, 2022 | 32.17 | 32.41 | 31.45 | 32.20 | 32.09 | 13,156,900 |
Oct 27, 2022 | 33.31 | 33.35 | 32.39 | 32.74 | 32.63 | 14,606,700 |
Oct 26, 2022 | 32.49 | 33.77 | 32.34 | 33.34 | 33.23 | 19,799,800 |
Oct 25, 2022 | 30.56 | 32.01 | 30.55 | 31.67 | 31.57 | 15,134,000 |
Oct 24, 2022 | 31.12 | 31.79 | 30.63 | 31.05 | 30.95 | 19,179,500 |
Oct 21, 2022 | 29.14 | 32.13 | 28.79 | 32.03 | 31.92 | 27,259,400 |
Oct 20, 2022 | 28.36 | 30.60 | 28.16 | 29.12 | 29.02 | 26,954,400 |
Oct 19, 2022 | 28.10 | 28.73 | 27.87 | 28.36 | 28.27 | 12,703,600 |
Oct 18, 2022 | 29.46 | 29.57 | 27.83 | 28.49 | 28.40 | 14,492,100 |
Oct 17, 2022 | 28.54 | 29.37 | 28.48 | 28.82 | 28.72 | 13,874,400 |
Oct 14, 2022 | 29.43 | 29.47 | 27.57 | 27.64 | 27.55 | 13,972,100 |
Oct 13, 2022 | 27.69 | 29.81 | 27.50 | 29.36 | 29.26 | 16,285,500 |
Oct 13, 2022 | 0.15 Dividend | |||||
Oct 12, 2022 | 28.90 | 28.97 | 28.11 | 28.84 | 28.60 | 15,818,400 |
Oct 11, 2022 | 28.67 | 29.86 | 28.23 | 29.18 | 28.93 | 13,833,900 |
Oct 10, 2022 | 29.32 | 30.11 | 29.12 | 29.26 | 29.01 | 11,617,700 |
Oct 07, 2022 | 29.40 | 29.85 | 28.76 | 28.95 | 28.70 | 12,667,300 |
Oct 06, 2022 | 29.70 | 30.08 | 29.23 | 29.82 | 29.57 | 18,258,700 |
Oct 05, 2022 | 30.00 | 30.77 | 29.59 | 30.51 | 30.25 | 13,118,100 |
Oct 04, 2022 | 30.05 | 30.99 | 29.95 | 30.78 | 30.52 | 17,325,900 |
Oct 03, 2022 | 28.05 | 29.47 | 27.89 | 29.34 | 29.09 | 16,515,200 |
Sept 30, 2022 | 27.85 | 28.42 | 27.29 | 27.33 | 27.10 | 16,108,400 |
Sept 29, 2022 | 27.98 | 28.20 | 26.85 | 28.17 | 27.93 | 17,580,400 |
Sept 28, 2022 | 26.97 | 27.99 | 26.81 | 27.86 | 27.62 | 14,899,300 |
Sept 27, 2022 | 27.10 | 27.33 | 26.41 | 26.87 | 26.64 | 15,322,300 |
Sept 26, 2022 | 26.18 | 27.26 | 26.12 | 26.50 | 26.27 | 17,105,500 |
Sept 23, 2022 | 27.10 | 27.25 | 26.03 | 26.68 | 26.45 | 26,058,200 |
Sept 22, 2022 | 28.76 | 29.05 | 28.15 | 28.35 | 28.11 | 16,103,400 |
Sept 21, 2022 | 29.93 | 29.98 | 28.08 | 28.10 | 27.86 | 18,878,100 |
Sept 20, 2022 | 29.92 | 29.94 | 29.36 | 29.72 | 29.47 | 14,182,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |