Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 51.74 | 52.46 | 51.45 | 52.03 | 52.03 | 383,741 |
Jan 26, 2023 | 50.67 | 51.61 | 49.22 | 51.57 | 51.57 | 2,566,200 |
Jan 25, 2023 | 49.88 | 50.01 | 48.51 | 50.00 | 50.00 | 2,675,000 |
Jan 24, 2023 | 50.24 | 51.51 | 49.78 | 50.21 | 50.21 | 2,629,000 |
Jan 23, 2023 | 50.37 | 51.55 | 50.29 | 51.35 | 51.35 | 3,015,000 |
Jan 20, 2023 | 49.66 | 50.35 | 48.99 | 50.17 | 50.17 | 2,985,700 |
Jan 19, 2023 | 47.63 | 49.50 | 47.42 | 49.41 | 49.41 | 3,091,200 |
Jan 18, 2023 | 50.46 | 51.00 | 48.01 | 48.03 | 48.03 | 3,792,600 |
Jan 17, 2023 | 50.54 | 51.11 | 49.67 | 49.99 | 49.99 | 3,115,600 |
Jan 13, 2023 | 50.54 | 50.78 | 49.79 | 50.28 | 50.28 | 3,351,100 |
Jan 12, 2023 | 49.50 | 51.47 | 49.36 | 50.87 | 50.87 | 3,783,300 |
Jan 11, 2023 | 50.00 | 50.00 | 48.35 | 49.02 | 49.02 | 2,097,400 |
Jan 10, 2023 | 50.15 | 50.57 | 48.24 | 49.00 | 49.00 | 4,304,700 |
Jan 09, 2023 | 49.69 | 50.44 | 49.27 | 49.89 | 49.89 | 2,089,100 |
Jan 06, 2023 | 47.95 | 48.77 | 47.62 | 48.09 | 48.09 | 2,176,500 |
Jan 05, 2023 | 46.41 | 47.50 | 46.18 | 47.20 | 47.20 | 2,816,000 |
Jan 04, 2023 | 46.06 | 47.53 | 45.81 | 46.71 | 46.71 | 4,768,400 |
Jan 03, 2023 | 50.02 | 50.95 | 46.62 | 47.00 | 47.00 | 3,347,300 |
Dec 30, 2022 | 50.10 | 50.96 | 49.88 | 50.71 | 50.71 | 1,812,700 |
Dec 29, 2022 | 49.31 | 50.92 | 48.83 | 50.54 | 50.54 | 1,499,600 |
Dec 28, 2022 | 52.28 | 52.37 | 48.74 | 49.56 | 49.56 | 2,416,800 |
Dec 27, 2022 | 52.48 | 52.63 | 51.70 | 52.56 | 52.56 | 1,057,100 |
Dec 23, 2022 | 50.69 | 51.96 | 50.24 | 51.96 | 51.96 | 2,046,800 |
Dec 22, 2022 | 51.97 | 52.14 | 48.48 | 49.72 | 49.72 | 2,149,600 |
Dec 21, 2022 | 50.58 | 52.19 | 50.06 | 52.15 | 52.15 | 2,244,100 |
Dec 20, 2022 | 49.15 | 50.21 | 48.62 | 49.47 | 49.47 | 1,911,600 |
Dec 19, 2022 | 50.68 | 51.05 | 49.00 | 49.30 | 49.30 | 2,246,700 |
Dec 16, 2022 | 49.72 | 50.53 | 48.77 | 50.17 | 50.17 | 4,300,100 |
Dec 15, 2022 | 49.41 | 51.27 | 49.40 | 51.24 | 51.24 | 2,617,600 |
Dec 14, 2022 | 50.95 | 51.40 | 49.70 | 50.16 | 50.16 | 2,423,700 |
Dec 14, 2022 | 0.25 Dividend | |||||
Dec 13, 2022 | 50.96 | 51.63 | 49.56 | 50.91 | 50.66 | 3,444,600 |
Dec 12, 2022 | 47.11 | 49.03 | 46.72 | 48.73 | 48.49 | 3,159,600 |
Dec 09, 2022 | 48.29 | 49.10 | 46.65 | 46.71 | 46.48 | 2,505,300 |
Dec 08, 2022 | 51.43 | 51.54 | 48.01 | 48.33 | 48.09 | 2,796,500 |
Dec 07, 2022 | 50.66 | 51.47 | 49.56 | 50.00 | 49.75 | 2,708,200 |
Dec 06, 2022 | 51.09 | 52.52 | 50.22 | 50.60 | 50.35 | 3,534,800 |
Dec 05, 2022 | 56.54 | 56.98 | 50.77 | 51.51 | 51.26 | 5,769,600 |
Dec 02, 2022 | 54.00 | 55.60 | 54.00 | 55.49 | 55.22 | 2,846,300 |
Dec 01, 2022 | 56.14 | 57.13 | 54.36 | 54.51 | 54.24 | 3,144,200 |
Nov 30, 2022 | 55.55 | 56.66 | 54.38 | 55.76 | 55.49 | 21,331,900 |
Nov 29, 2022 | 54.82 | 56.09 | 53.69 | 54.22 | 53.95 | 3,391,800 |
Nov 28, 2022 | 53.22 | 54.82 | 52.86 | 53.85 | 53.59 | 4,257,700 |
Nov 25, 2022 | 55.48 | 55.91 | 54.84 | 55.14 | 54.87 | 998,000 |
Nov 23, 2022 | 54.69 | 55.64 | 54.33 | 55.19 | 54.92 | 2,442,700 |
Nov 22, 2022 | 54.47 | 55.98 | 54.29 | 55.82 | 55.55 | 2,576,900 |
Nov 21, 2022 | 53.08 | 54.08 | 50.84 | 53.67 | 53.41 | 4,812,900 |
Nov 18, 2022 | 52.40 | 54.63 | 51.17 | 54.46 | 54.19 | 4,354,100 |
Nov 17, 2022 | 54.09 | 54.87 | 53.10 | 54.44 | 54.17 | 3,193,100 |
Nov 16, 2022 | 57.40 | 57.76 | 55.11 | 55.20 | 54.93 | 2,979,200 |
Nov 15, 2022 | 56.16 | 59.11 | 55.41 | 58.48 | 58.19 | 4,259,200 |
Nov 14, 2022 | 57.12 | 57.56 | 55.69 | 55.69 | 55.42 | 3,272,900 |
Nov 11, 2022 | 55.14 | 57.84 | 55.02 | 57.59 | 57.31 | 6,172,700 |
Nov 10, 2022 | 51.90 | 54.38 | 51.12 | 53.85 | 53.59 | 3,875,900 |
Nov 09, 2022 | 53.36 | 54.67 | 50.38 | 50.55 | 50.30 | 6,872,400 |
Nov 08, 2022 | 54.96 | 55.54 | 53.89 | 55.18 | 54.91 | 4,517,700 |
Nov 07, 2022 | 53.91 | 55.64 | 53.50 | 55.46 | 55.19 | 3,192,000 |
Nov 04, 2022 | 53.35 | 54.50 | 52.11 | 53.41 | 53.15 | 3,487,400 |
Nov 03, 2022 | 49.34 | 51.46 | 48.35 | 51.15 | 50.90 | 3,234,000 |
Nov 02, 2022 | 51.40 | 51.85 | 49.73 | 49.85 | 49.61 | 3,165,400 |
Nov 01, 2022 | 51.79 | 51.95 | 51.06 | 51.27 | 51.02 | 2,709,800 |
Oct 31, 2022 | 49.53 | 51.44 | 49.14 | 50.65 | 50.40 | 3,018,200 |
Oct 28, 2022 | 51.39 | 51.70 | 49.04 | 50.14 | 49.89 | 2,093,000 |
Oct 27, 2022 | 53.27 | 53.53 | 50.64 | 51.05 | 50.80 | 4,313,500 |
Oct 26, 2022 | 51.12 | 53.33 | 50.89 | 52.28 | 52.02 | 3,797,500 |
Oct 25, 2022 | 49.66 | 51.45 | 49.04 | 50.94 | 50.69 | 3,984,800 |
Oct 24, 2022 | 50.80 | 51.24 | 49.47 | 49.70 | 49.46 | 3,001,100 |
Oct 21, 2022 | 49.84 | 51.09 | 48.63 | 51.00 | 50.75 | 4,074,600 |
Oct 20, 2022 | 52.50 | 53.02 | 50.12 | 50.15 | 49.90 | 3,900,800 |
Oct 19, 2022 | 50.22 | 52.04 | 49.83 | 51.69 | 51.44 | 3,634,700 |
Oct 18, 2022 | 50.80 | 51.82 | 49.14 | 50.05 | 49.80 | 3,436,200 |
Oct 17, 2022 | 50.79 | 51.50 | 49.45 | 50.37 | 50.12 | 3,044,100 |
Oct 14, 2022 | 52.40 | 53.00 | 49.72 | 49.82 | 49.58 | 3,938,300 |
Oct 13, 2022 | 50.35 | 53.86 | 50.35 | 53.15 | 52.89 | 4,092,100 |
Oct 12, 2022 | 51.76 | 52.49 | 50.18 | 51.93 | 51.67 | 4,354,400 |
Oct 11, 2022 | 52.21 | 53.70 | 51.52 | 52.45 | 52.19 | 3,056,700 |
Oct 10, 2022 | 55.48 | 56.59 | 53.07 | 53.43 | 53.17 | 2,905,900 |
Oct 07, 2022 | 55.60 | 56.70 | 54.71 | 55.57 | 55.30 | 4,894,000 |
Oct 06, 2022 | 54.35 | 56.97 | 54.29 | 55.78 | 55.51 | 4,704,500 |
Oct 05, 2022 | 52.54 | 55.07 | 51.84 | 54.78 | 54.51 | 4,566,300 |
Oct 04, 2022 | 51.95 | 53.31 | 51.26 | 52.81 | 52.55 | 4,396,600 |
Oct 03, 2022 | 48.51 | 50.84 | 48.31 | 50.24 | 49.99 | 5,224,600 |
Sept 30, 2022 | 44.87 | 46.61 | 44.30 | 46.00 | 45.77 | 4,499,600 |
Sept 29, 2022 | 44.11 | 45.58 | 43.37 | 45.52 | 45.30 | 3,333,100 |
Sept 28, 2022 | 41.88 | 44.89 | 41.33 | 44.71 | 44.49 | 5,382,200 |
Sept 27, 2022 | 41.16 | 41.91 | 40.28 | 41.36 | 41.16 | 3,657,400 |
Sept 26, 2022 | 42.25 | 42.49 | 40.02 | 40.16 | 39.96 | 3,865,300 |
Sept 23, 2022 | 44.10 | 44.39 | 41.62 | 42.62 | 42.41 | 6,280,900 |
Sept 22, 2022 | 48.94 | 49.45 | 46.75 | 46.79 | 46.56 | 2,638,900 |
Sept 21, 2022 | 50.44 | 50.98 | 47.95 | 47.97 | 47.73 | 2,125,900 |
Sept 20, 2022 | 49.55 | 49.79 | 48.06 | 49.13 | 48.89 | 2,408,600 |
Sept 19, 2022 | 47.68 | 50.02 | 47.54 | 49.74 | 49.50 | 2,302,000 |
Sept 16, 2022 | 51.07 | 51.10 | 47.84 | 49.55 | 49.31 | 7,635,600 |
Sept 15, 2022 | 52.31 | 52.77 | 51.17 | 51.32 | 51.07 | 2,838,800 |
Sept 14, 2022 | 52.24 | 54.03 | 52.00 | 53.64 | 53.38 | 2,578,800 |
Sept 14, 2022 | 0.25 Dividend | |||||
Sept 13, 2022 | 52.52 | 53.57 | 51.55 | 51.66 | 51.16 | 2,310,700 |
Sept 12, 2022 | 53.07 | 53.67 | 52.01 | 53.64 | 53.12 | 2,979,300 |
Sept 09, 2022 | 51.98 | 53.00 | 51.71 | 52.30 | 51.79 | 2,779,700 |
Sept 08, 2022 | 50.64 | 50.91 | 49.36 | 50.35 | 49.86 | 4,667,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |