Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 47.97 | 48.47 | 47.74 | 47.74 | 47.74 | 196,772 |
Jan 27, 2023 | 48.74 | 49.11 | 48.38 | 48.61 | 48.61 | 151,400 |
Jan 26, 2023 | 48.37 | 48.81 | 47.82 | 48.77 | 48.77 | 317,500 |
Jan 25, 2023 | 47.67 | 48.12 | 47.36 | 48.08 | 48.08 | 352,200 |
Jan 24, 2023 | 47.94 | 48.18 | 47.46 | 48.10 | 48.10 | 178,200 |
Jan 23, 2023 | 48.00 | 48.36 | 47.81 | 48.04 | 48.04 | 278,700 |
Jan 20, 2023 | 47.23 | 47.76 | 46.88 | 47.76 | 47.76 | 253,700 |
Jan 19, 2023 | 46.81 | 47.25 | 46.53 | 46.94 | 46.94 | 240,100 |
Jan 18, 2023 | 48.19 | 48.44 | 47.00 | 47.03 | 47.03 | 159,000 |
Jan 17, 2023 | 48.22 | 48.32 | 47.76 | 48.25 | 48.25 | 245,600 |
Jan 13, 2023 | 47.69 | 48.05 | 47.50 | 48.04 | 48.04 | 208,500 |
Jan 12, 2023 | 47.49 | 48.07 | 47.35 | 47.90 | 47.90 | 218,900 |
Jan 11, 2023 | 47.38 | 47.42 | 46.85 | 47.30 | 47.30 | 280,400 |
Jan 10, 2023 | 46.72 | 46.99 | 46.22 | 46.99 | 46.99 | 104,700 |
Jan 09, 2023 | 47.11 | 47.24 | 46.57 | 46.72 | 46.72 | 356,300 |
Jan 06, 2023 | 45.74 | 46.68 | 45.74 | 46.49 | 46.49 | 282,800 |
Jan 05, 2023 | 45.22 | 45.53 | 44.94 | 45.41 | 45.41 | 187,700 |
Jan 04, 2023 | 44.70 | 45.54 | 44.70 | 45.41 | 45.41 | 300,800 |
Jan 03, 2023 | 45.90 | 46.08 | 44.48 | 44.94 | 44.94 | 330,900 |
Dec 30, 2022 | 45.92 | 46.55 | 45.62 | 46.55 | 46.55 | 261,700 |
Dec 29, 2022 | 45.61 | 46.22 | 45.50 | 46.14 | 46.14 | 589,100 |
Dec 28, 2022 | 46.49 | 46.53 | 45.43 | 45.95 | 45.95 | 403,500 |
Dec 27, 2022 | 46.72 | 46.80 | 46.38 | 46.80 | 46.80 | 191,700 |
Dec 23, 2022 | 45.89 | 46.54 | 45.63 | 46.54 | 46.54 | 173,700 |
Dec 23, 2022 | 0.233 Dividend | |||||
Dec 22, 2022 | 46.58 | 46.58 | 45.01 | 45.78 | 45.55 | 217,600 |
Dec 21, 2022 | 46.36 | 46.71 | 46.00 | 46.63 | 46.39 | 182,700 |
Dec 20, 2022 | 45.34 | 45.93 | 45.34 | 45.82 | 45.59 | 267,400 |
Dec 19, 2022 | 45.82 | 46.12 | 45.19 | 45.57 | 45.34 | 406,700 |
Dec 16, 2022 | 45.64 | 45.89 | 45.33 | 45.83 | 45.60 | 268,600 |
Dec 15, 2022 | 46.43 | 46.49 | 45.87 | 46.26 | 46.03 | 212,700 |
Dec 14, 2022 | 47.36 | 47.48 | 46.80 | 47.07 | 46.83 | 151,400 |
Dec 13, 2022 | 48.03 | 48.03 | 46.98 | 47.25 | 47.01 | 561,200 |
Dec 12, 2022 | 46.00 | 46.86 | 45.80 | 46.86 | 46.62 | 181,100 |
Dec 09, 2022 | 46.48 | 46.65 | 45.79 | 46.14 | 45.91 | 618,400 |
Dec 08, 2022 | 47.12 | 47.38 | 46.32 | 46.48 | 46.24 | 308,200 |
Dec 07, 2022 | 46.53 | 47.10 | 46.47 | 46.53 | 46.29 | 234,400 |
Dec 06, 2022 | 47.29 | 47.60 | 46.35 | 46.69 | 46.45 | 343,700 |
Dec 05, 2022 | 48.88 | 48.88 | 47.20 | 47.28 | 47.04 | 283,600 |
Dec 02, 2022 | 48.43 | 48.90 | 48.41 | 48.89 | 48.64 | 296,800 |
Dec 01, 2022 | 49.50 | 49.54 | 48.68 | 48.68 | 48.43 | 545,000 |
Nov 30, 2022 | 48.80 | 49.10 | 47.85 | 49.10 | 48.85 | 429,000 |
Nov 29, 2022 | 48.27 | 48.71 | 48.18 | 48.26 | 48.01 | 357,800 |
Nov 28, 2022 | 48.43 | 48.61 | 47.99 | 48.07 | 47.83 | 518,700 |
Nov 25, 2022 | 49.21 | 49.40 | 49.08 | 49.10 | 48.85 | 71,000 |
Nov 23, 2022 | 49.20 | 49.35 | 48.82 | 49.10 | 48.85 | 211,200 |
Nov 22, 2022 | 48.66 | 49.33 | 48.58 | 49.32 | 49.07 | 292,300 |
Nov 21, 2022 | 47.62 | 48.24 | 47.19 | 48.15 | 47.90 | 282,500 |
Nov 18, 2022 | 47.99 | 48.35 | 47.74 | 48.25 | 48.00 | 309,100 |
Nov 17, 2022 | 47.86 | 48.30 | 47.52 | 48.18 | 47.93 | 176,200 |
Nov 16, 2022 | 48.97 | 48.97 | 48.27 | 48.40 | 48.15 | 277,900 |
Nov 15, 2022 | 49.27 | 49.33 | 48.78 | 49.18 | 48.93 | 310,600 |
Nov 14, 2022 | 48.88 | 49.54 | 48.69 | 48.80 | 48.55 | 336,600 |
Nov 11, 2022 | 48.58 | 49.30 | 48.58 | 48.95 | 48.70 | 256,900 |
Nov 10, 2022 | 47.88 | 48.32 | 47.44 | 48.32 | 48.07 | 343,800 |
Nov 09, 2022 | 47.96 | 48.23 | 46.37 | 46.42 | 46.18 | 594,900 |
Nov 08, 2022 | 48.34 | 48.78 | 47.78 | 48.78 | 48.53 | 378,800 |
Nov 07, 2022 | 47.79 | 48.24 | 47.56 | 48.13 | 47.89 | 411,200 |
Nov 04, 2022 | 47.34 | 47.96 | 46.75 | 47.41 | 47.17 | 313,000 |
Nov 03, 2022 | 45.91 | 46.93 | 45.80 | 46.62 | 46.39 | 592,600 |
Nov 02, 2022 | 47.50 | 47.91 | 46.34 | 46.41 | 46.18 | 262,200 |
Nov 01, 2022 | 47.83 | 47.83 | 47.27 | 47.52 | 47.28 | 413,100 |
Oct 31, 2022 | 46.97 | 47.64 | 46.86 | 47.26 | 47.02 | 332,700 |
Oct 28, 2022 | 47.13 | 47.48 | 46.37 | 47.12 | 46.88 | 166,400 |
Oct 27, 2022 | 47.35 | 47.57 | 46.83 | 46.90 | 46.66 | 375,500 |
Oct 26, 2022 | 46.66 | 47.27 | 46.40 | 46.85 | 46.61 | 160,200 |
Oct 25, 2022 | 45.86 | 46.39 | 45.42 | 46.37 | 46.13 | 175,500 |
Oct 24, 2022 | 45.58 | 46.01 | 45.39 | 45.74 | 45.51 | 182,700 |
Oct 21, 2022 | 44.68 | 45.62 | 44.48 | 45.55 | 45.32 | 176,100 |
Oct 20, 2022 | 45.11 | 45.45 | 44.35 | 44.51 | 44.28 | 132,200 |
Oct 19, 2022 | 44.50 | 45.03 | 44.42 | 44.88 | 44.65 | 194,300 |
Oct 18, 2022 | 44.90 | 45.03 | 44.11 | 44.66 | 44.43 | 511,700 |
Oct 17, 2022 | 44.00 | 44.49 | 43.91 | 44.00 | 43.78 | 238,100 |
Oct 14, 2022 | 44.95 | 45.11 | 43.26 | 43.44 | 43.22 | 147,400 |
Oct 13, 2022 | 42.88 | 45.08 | 42.78 | 44.92 | 44.70 | 209,700 |
Oct 12, 2022 | 43.23 | 43.97 | 43.08 | 43.68 | 43.46 | 185,500 |
Oct 11, 2022 | 43.09 | 44.08 | 42.92 | 43.45 | 43.23 | 85,500 |
Oct 10, 2022 | 44.02 | 44.42 | 43.48 | 43.69 | 43.47 | 79,500 |
Oct 07, 2022 | 44.28 | 44.42 | 43.57 | 43.79 | 43.57 | 248,400 |
Oct 06, 2022 | 44.28 | 44.83 | 44.24 | 44.47 | 44.24 | 449,300 |
Oct 05, 2022 | 43.92 | 44.89 | 43.58 | 44.58 | 44.35 | 417,400 |
Oct 04, 2022 | 43.50 | 44.43 | 43.50 | 44.36 | 44.14 | 220,300 |
Oct 03, 2022 | 42.11 | 42.96 | 41.95 | 42.79 | 42.57 | 773,400 |
Sept 30, 2022 | 41.13 | 41.69 | 40.83 | 41.04 | 40.84 | 365,500 |
Sept 29, 2022 | 41.43 | 41.43 | 40.56 | 41.29 | 41.08 | 91,000 |
Sept 28, 2022 | 40.50 | 41.87 | 40.36 | 41.76 | 41.54 | 248,100 |
Sept 27, 2022 | 40.53 | 40.90 | 39.91 | 40.21 | 40.00 | 175,100 |
Sept 26, 2022 | 40.40 | 41.02 | 39.85 | 39.93 | 39.72 | 380,700 |
Sept 23, 2022 | 41.65 | 41.65 | 40.24 | 40.67 | 40.47 | 422,300 |
Sept 23, 2022 | 0.151 Dividend | |||||
Sept 22, 2022 | 43.56 | 43.72 | 42.80 | 42.86 | 42.49 | 127,800 |
Sept 21, 2022 | 44.35 | 44.55 | 43.28 | 43.35 | 42.98 | 84,200 |
Sept 20, 2022 | 44.06 | 44.06 | 43.46 | 43.87 | 43.50 | 53,800 |
Sept 19, 2022 | 43.08 | 44.43 | 43.08 | 44.36 | 43.98 | 105,600 |
Sept 16, 2022 | 44.44 | 44.44 | 43.45 | 44.00 | 43.62 | 129,300 |
Sept 15, 2022 | 45.22 | 45.55 | 44.76 | 44.88 | 44.49 | 89,300 |
Sept 14, 2022 | 45.51 | 45.94 | 45.26 | 45.69 | 45.30 | 95,100 |
Sept 13, 2022 | 45.88 | 46.40 | 45.23 | 45.38 | 44.99 | 162,200 |
Sept 12, 2022 | 46.93 | 47.13 | 46.54 | 46.86 | 46.46 | 114,200 |
Sept 09, 2022 | 46.07 | 46.60 | 46.00 | 46.46 | 46.06 | 88,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |