Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 60.01 | 60.70 | 59.50 | 60.25 | 60.25 | 73,521 |
Jan 25, 2023 | 58.82 | 60.05 | 58.71 | 59.34 | 59.34 | 114,800 |
Jan 24, 2023 | 60.35 | 61.05 | 59.85 | 60.17 | 60.17 | 143,100 |
Jan 23, 2023 | 60.81 | 61.00 | 60.08 | 60.70 | 60.70 | 123,000 |
Jan 20, 2023 | 59.86 | 61.00 | 58.94 | 60.69 | 60.69 | 162,200 |
Jan 19, 2023 | 59.22 | 59.94 | 58.68 | 59.74 | 59.74 | 107,900 |
Jan 18, 2023 | 60.12 | 61.64 | 59.67 | 59.67 | 59.67 | 320,800 |
Jan 17, 2023 | 59.81 | 60.16 | 59.19 | 59.69 | 59.69 | 105,900 |
Jan 16, 2023 | 59.65 | 59.92 | 59.43 | 59.74 | 59.74 | 55,100 |
Jan 13, 2023 | 59.39 | 59.92 | 59.15 | 59.79 | 59.79 | 232,100 |
Jan 12, 2023 | 58.77 | 59.83 | 58.03 | 59.73 | 59.73 | 149,400 |
Jan 11, 2023 | 56.99 | 58.55 | 56.99 | 58.40 | 58.40 | 311,000 |
Jan 10, 2023 | 56.59 | 57.50 | 56.26 | 56.68 | 56.68 | 297,700 |
Jan 09, 2023 | 55.84 | 57.47 | 55.79 | 57.33 | 57.33 | 210,900 |
Jan 06, 2023 | 52.36 | 55.75 | 52.36 | 55.71 | 55.71 | 233,300 |
Jan 05, 2023 | 49.94 | 52.04 | 49.71 | 51.99 | 51.99 | 109,800 |
Jan 04, 2023 | 50.53 | 50.85 | 49.79 | 49.94 | 49.94 | 113,900 |
Jan 03, 2023 | 51.22 | 52.50 | 50.50 | 50.73 | 50.73 | 121,800 |
Dec 30, 2022 | 50.68 | 51.54 | 50.14 | 51.26 | 51.26 | 134,000 |
Dec 29, 2022 | 49.52 | 50.79 | 49.52 | 50.54 | 50.54 | 90,900 |
Dec 28, 2022 | 49.59 | 50.08 | 49.10 | 49.22 | 49.22 | 91,900 |
Dec 23, 2022 | 50.06 | 50.14 | 49.42 | 50.14 | 50.14 | 55,100 |
Dec 22, 2022 | 50.36 | 50.61 | 48.74 | 49.74 | 49.74 | 102,700 |
Dec 21, 2022 | 49.25 | 51.01 | 49.25 | 50.87 | 50.87 | 109,700 |
Dec 20, 2022 | 48.64 | 49.76 | 48.62 | 48.89 | 48.89 | 102,900 |
Dec 19, 2022 | 50.62 | 50.94 | 48.45 | 48.84 | 48.84 | 255,400 |
Dec 16, 2022 | 49.63 | 51.14 | 49.63 | 50.95 | 50.95 | 179,100 |
Dec 15, 2022 | 49.80 | 50.39 | 49.27 | 50.26 | 50.26 | 198,400 |
Dec 15, 2022 | 0.237 Dividend | |||||
Dec 14, 2022 | 52.50 | 52.69 | 50.56 | 50.63 | 50.39 | 270,000 |
Dec 13, 2022 | 51.80 | 53.18 | 51.80 | 52.46 | 52.21 | 342,900 |
Dec 12, 2022 | 50.15 | 50.45 | 49.56 | 50.39 | 50.15 | 96,800 |
Dec 09, 2022 | 49.57 | 50.89 | 49.57 | 50.07 | 49.84 | 131,200 |
Dec 08, 2022 | 51.46 | 51.77 | 49.46 | 49.70 | 49.47 | 262,500 |
Dec 07, 2022 | 51.25 | 51.54 | 50.81 | 50.90 | 50.66 | 140,400 |
Dec 06, 2022 | 51.33 | 52.50 | 51.08 | 51.48 | 51.24 | 176,900 |
Dec 05, 2022 | 51.81 | 52.63 | 51.28 | 51.32 | 51.08 | 261,200 |
Dec 02, 2022 | 51.79 | 52.85 | 51.44 | 51.66 | 51.42 | 210,100 |
Dec 01, 2022 | 52.98 | 52.98 | 51.88 | 51.93 | 51.69 | 167,300 |
Nov 30, 2022 | 54.50 | 54.50 | 49.89 | 52.59 | 52.34 | 523,600 |
Nov 29, 2022 | 53.89 | 55.11 | 53.89 | 54.92 | 54.66 | 198,400 |
Nov 28, 2022 | 53.64 | 53.89 | 52.88 | 53.39 | 53.14 | 210,500 |
Nov 25, 2022 | 53.27 | 54.46 | 53.27 | 54.02 | 53.77 | 133,100 |
Nov 24, 2022 | 53.00 | 53.92 | 53.00 | 53.64 | 53.39 | 41,300 |
Nov 23, 2022 | 52.61 | 53.36 | 52.57 | 53.28 | 53.03 | 102,700 |
Nov 22, 2022 | 51.51 | 52.92 | 51.51 | 52.78 | 52.53 | 150,200 |
Nov 21, 2022 | 50.82 | 51.86 | 50.25 | 51.58 | 51.34 | 181,400 |
Nov 18, 2022 | 50.53 | 51.75 | 50.23 | 51.50 | 51.26 | 148,500 |
Nov 17, 2022 | 50.75 | 51.05 | 49.58 | 50.96 | 50.72 | 196,100 |
Nov 16, 2022 | 52.65 | 52.65 | 51.31 | 51.31 | 51.07 | 230,800 |
Nov 15, 2022 | 53.65 | 54.45 | 53.00 | 53.23 | 52.98 | 172,200 |
Nov 14, 2022 | 53.01 | 53.75 | 52.28 | 52.95 | 52.70 | 150,000 |
Nov 11, 2022 | 52.56 | 54.01 | 52.30 | 53.28 | 53.03 | 230,500 |
Nov 10, 2022 | 49.87 | 51.83 | 49.64 | 51.72 | 51.48 | 146,800 |
Nov 09, 2022 | 51.01 | 51.16 | 48.68 | 48.76 | 48.53 | 128,400 |
Nov 08, 2022 | 52.00 | 52.23 | 50.95 | 51.76 | 51.52 | 140,900 |
Nov 07, 2022 | 51.40 | 52.71 | 50.86 | 51.62 | 51.38 | 212,500 |
Nov 04, 2022 | 49.72 | 52.02 | 49.61 | 51.35 | 51.11 | 230,600 |
Nov 03, 2022 | 47.39 | 48.93 | 47.17 | 48.45 | 48.22 | 187,000 |
Nov 02, 2022 | 50.17 | 50.27 | 48.06 | 48.16 | 47.93 | 272,600 |
Nov 01, 2022 | 48.46 | 50.41 | 48.46 | 50.41 | 50.17 | 262,000 |
Oct 31, 2022 | 46.26 | 47.74 | 46.02 | 47.55 | 47.33 | 263,300 |
Oct 28, 2022 | 47.44 | 47.56 | 45.90 | 46.29 | 46.07 | 326,000 |
Oct 27, 2022 | 46.32 | 48.52 | 46.27 | 47.30 | 47.08 | 253,400 |
Oct 26, 2022 | 46.40 | 47.17 | 45.92 | 46.18 | 45.96 | 281,400 |
Oct 25, 2022 | 46.22 | 46.82 | 45.79 | 46.43 | 46.21 | 92,900 |
Oct 24, 2022 | 47.86 | 47.88 | 45.85 | 46.17 | 45.95 | 256,200 |
Oct 21, 2022 | 46.01 | 47.91 | 46.01 | 47.82 | 47.60 | 168,400 |
Oct 20, 2022 | 46.49 | 47.85 | 46.03 | 46.39 | 46.17 | 143,200 |
Oct 19, 2022 | 46.15 | 47.42 | 45.62 | 46.12 | 45.90 | 136,800 |
Oct 18, 2022 | 46.99 | 47.88 | 45.86 | 46.07 | 45.85 | 188,900 |
Oct 17, 2022 | 48.66 | 48.92 | 46.22 | 46.35 | 46.13 | 164,700 |
Oct 14, 2022 | 48.67 | 49.25 | 47.48 | 47.73 | 47.51 | 219,400 |
Oct 13, 2022 | 45.63 | 49.33 | 44.74 | 48.84 | 48.61 | 224,100 |
Oct 12, 2022 | 46.13 | 47.00 | 45.34 | 46.30 | 46.08 | 250,600 |
Oct 11, 2022 | 47.34 | 47.69 | 45.73 | 46.26 | 46.04 | 216,800 |
Oct 07, 2022 | 47.33 | 48.39 | 46.68 | 48.15 | 47.92 | 195,000 |
Oct 06, 2022 | 47.43 | 48.47 | 47.21 | 47.50 | 47.28 | 171,100 |
Oct 05, 2022 | 46.23 | 47.97 | 45.99 | 47.86 | 47.64 | 302,200 |
Oct 04, 2022 | 46.15 | 46.82 | 45.77 | 46.77 | 46.55 | 218,100 |
Oct 03, 2022 | 45.11 | 45.43 | 44.11 | 44.89 | 44.68 | 385,000 |
Sept 30, 2022 | 43.63 | 44.51 | 43.04 | 44.00 | 43.79 | 150,700 |
Sept 29, 2022 | 43.95 | 44.66 | 43.25 | 43.52 | 43.32 | 301,400 |
Sept 28, 2022 | 42.41 | 44.55 | 41.93 | 44.48 | 44.27 | 308,700 |
Sept 27, 2022 | 41.01 | 42.49 | 40.99 | 42.43 | 42.23 | 256,000 |
Sept 26, 2022 | 39.00 | 41.58 | 39.00 | 40.38 | 40.19 | 266,200 |
Sept 23, 2022 | 40.68 | 41.27 | 39.11 | 39.37 | 39.19 | 189,900 |
Sept 22, 2022 | 42.45 | 43.96 | 41.97 | 42.02 | 41.82 | 170,600 |
Sept 21, 2022 | 43.61 | 44.12 | 42.11 | 42.17 | 41.97 | 269,000 |
Sept 20, 2022 | 43.93 | 44.35 | 42.74 | 43.13 | 42.93 | 253,300 |
Sept 19, 2022 | 43.08 | 44.46 | 42.90 | 44.28 | 44.07 | 159,200 |
Sept 16, 2022 | 44.95 | 45.67 | 43.19 | 43.79 | 43.59 | 752,500 |
Sept 15, 2022 | 46.02 | 47.27 | 45.27 | 45.31 | 45.10 | 165,600 |
Sept 15, 2022 | 0.23 Dividend | |||||
Sept 14, 2022 | 46.14 | 46.95 | 45.47 | 46.69 | 46.24 | 168,300 |
Sept 13, 2022 | 46.92 | 47.38 | 45.74 | 45.89 | 45.45 | 228,000 |
Sept 12, 2022 | 48.20 | 48.97 | 47.19 | 47.95 | 47.49 | 143,400 |
Sept 09, 2022 | 47.82 | 48.97 | 47.28 | 47.57 | 47.11 | 181,600 |
Sept 08, 2022 | 45.75 | 46.82 | 44.69 | 46.78 | 46.33 | 156,000 |
Sept 07, 2022 | 45.60 | 46.80 | 45.60 | 45.93 | 45.49 | 118,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |