Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 63.31 | 63.95 | 60.45 | 60.58 | 60.58 | 778,865 |
Jan 25, 2023 | 61.21 | 63.68 | 60.83 | 63.08 | 63.08 | 579,400 |
Jan 24, 2023 | 68.29 | 68.29 | 62.02 | 62.34 | 62.34 | 764,500 |
Jan 23, 2023 | 62.92 | 64.51 | 62.44 | 64.15 | 64.15 | 1,167,100 |
Jan 20, 2023 | 57.86 | 62.38 | 57.16 | 62.34 | 62.34 | 756,500 |
Jan 19, 2023 | 59.70 | 59.95 | 57.00 | 57.80 | 57.80 | 925,800 |
Jan 18, 2023 | 62.88 | 62.98 | 60.50 | 60.61 | 60.61 | 687,400 |
Jan 17, 2023 | 60.24 | 62.30 | 59.78 | 62.17 | 62.17 | 802,800 |
Jan 13, 2023 | 57.91 | 60.07 | 57.74 | 60.06 | 60.06 | 599,100 |
Jan 12, 2023 | 60.26 | 60.50 | 57.91 | 58.78 | 58.78 | 777,400 |
Jan 11, 2023 | 60.83 | 61.37 | 59.33 | 59.83 | 59.83 | 896,800 |
Jan 10, 2023 | 58.09 | 59.79 | 57.73 | 59.73 | 59.73 | 603,400 |
Jan 09, 2023 | 56.38 | 59.13 | 55.49 | 57.90 | 57.90 | 913,900 |
Jan 06, 2023 | 55.14 | 56.11 | 53.34 | 55.62 | 55.62 | 650,000 |
Jan 05, 2023 | 53.94 | 55.18 | 52.91 | 54.66 | 54.66 | 896,900 |
Jan 04, 2023 | 50.90 | 54.67 | 50.46 | 54.61 | 54.61 | 988,400 |
Jan 03, 2023 | 49.38 | 50.77 | 48.29 | 49.96 | 49.96 | 885,500 |
Dec 30, 2022 | 48.00 | 49.25 | 47.90 | 48.59 | 48.59 | 965,200 |
Dec 29, 2022 | 46.68 | 49.60 | 46.39 | 48.60 | 48.60 | 896,000 |
Dec 28, 2022 | 47.69 | 48.28 | 46.42 | 46.45 | 46.45 | 675,400 |
Dec 27, 2022 | 47.50 | 47.92 | 46.61 | 47.56 | 47.56 | 646,100 |
Dec 23, 2022 | 47.62 | 48.01 | 46.59 | 47.70 | 47.70 | 585,000 |
Dec 22, 2022 | 47.36 | 47.50 | 45.53 | 47.41 | 47.41 | 1,069,900 |
Dec 21, 2022 | 48.12 | 49.14 | 47.63 | 48.35 | 48.35 | 560,000 |
Dec 20, 2022 | 47.40 | 48.25 | 46.74 | 47.55 | 47.55 | 686,600 |
Dec 19, 2022 | 48.41 | 49.40 | 47.46 | 47.88 | 47.88 | 841,900 |
Dec 16, 2022 | 48.67 | 48.94 | 47.14 | 48.31 | 48.31 | 2,011,700 |
Dec 15, 2022 | 49.75 | 49.95 | 48.37 | 49.12 | 49.12 | 878,700 |
Dec 14, 2022 | 50.81 | 52.12 | 50.05 | 50.54 | 50.54 | 734,600 |
Dec 13, 2022 | 53.67 | 55.15 | 50.77 | 51.43 | 51.43 | 906,500 |
Dec 12, 2022 | 51.42 | 51.96 | 49.83 | 51.39 | 51.39 | 785,500 |
Dec 09, 2022 | 51.19 | 53.03 | 51.19 | 51.73 | 51.73 | 558,900 |
Dec 08, 2022 | 50.82 | 52.61 | 50.23 | 51.54 | 51.54 | 563,300 |
Dec 07, 2022 | 52.53 | 53.76 | 50.47 | 50.49 | 50.49 | 697,800 |
Dec 06, 2022 | 54.94 | 55.06 | 51.94 | 52.75 | 52.75 | 663,700 |
Dec 05, 2022 | 54.94 | 55.69 | 54.31 | 55.06 | 55.06 | 857,700 |
Dec 02, 2022 | 54.70 | 56.52 | 54.70 | 55.75 | 55.75 | 717,300 |
Dec 01, 2022 | 56.33 | 57.22 | 54.75 | 55.23 | 55.23 | 876,700 |
Nov 30, 2022 | 53.62 | 55.93 | 52.83 | 55.93 | 55.93 | 928,900 |
Nov 29, 2022 | 53.61 | 54.36 | 53.05 | 53.55 | 53.55 | 621,300 |
Nov 28, 2022 | 54.70 | 55.50 | 53.31 | 53.48 | 53.48 | 838,700 |
Nov 25, 2022 | 55.49 | 56.00 | 54.51 | 55.55 | 55.55 | 385,700 |
Nov 25, 2022 | 0.66 Dividend | |||||
Nov 23, 2022 | 56.65 | 56.76 | 55.66 | 56.38 | 55.72 | 608,300 |
Nov 22, 2022 | 58.34 | 58.36 | 55.40 | 56.58 | 55.92 | 886,300 |
Nov 21, 2022 | 56.16 | 58.10 | 55.78 | 57.94 | 57.26 | 824,400 |
Nov 18, 2022 | 60.11 | 60.22 | 56.23 | 56.55 | 55.89 | 875,200 |
Nov 17, 2022 | 60.48 | 61.31 | 58.78 | 58.87 | 58.18 | 982,900 |
Nov 16, 2022 | 62.11 | 63.00 | 61.42 | 61.77 | 61.05 | 674,900 |
Nov 15, 2022 | 62.63 | 64.29 | 62.08 | 63.13 | 62.39 | 780,100 |
Nov 14, 2022 | 63.19 | 64.53 | 61.49 | 61.60 | 60.88 | 1,165,000 |
Nov 11, 2022 | 60.08 | 65.21 | 59.75 | 63.91 | 63.16 | 1,103,200 |
Nov 10, 2022 | 56.90 | 60.21 | 56.90 | 60.04 | 59.34 | 1,197,600 |
Nov 09, 2022 | 55.00 | 55.54 | 53.25 | 53.61 | 52.98 | 983,500 |
Nov 08, 2022 | 54.24 | 57.29 | 53.26 | 55.67 | 55.02 | 1,833,000 |
Nov 07, 2022 | 51.54 | 52.44 | 49.97 | 51.71 | 51.10 | 873,200 |
Nov 04, 2022 | 51.93 | 52.18 | 47.52 | 50.40 | 49.81 | 1,131,000 |
Nov 03, 2022 | 45.13 | 50.70 | 45.13 | 50.47 | 49.88 | 1,470,600 |
Nov 02, 2022 | 47.15 | 48.92 | 43.74 | 46.18 | 45.64 | 1,782,500 |
Nov 01, 2022 | 47.16 | 47.66 | 45.94 | 46.36 | 45.82 | 1,232,100 |
Oct 31, 2022 | 47.64 | 47.64 | 44.59 | 45.91 | 45.37 | 1,745,000 |
Oct 28, 2022 | 47.18 | 48.10 | 46.60 | 48.00 | 47.44 | 761,200 |
Oct 27, 2022 | 47.47 | 49.35 | 47.20 | 47.56 | 47.00 | 1,038,100 |
Oct 26, 2022 | 47.15 | 49.20 | 46.61 | 47.27 | 46.72 | 707,700 |
Oct 25, 2022 | 44.54 | 47.30 | 44.21 | 47.26 | 46.71 | 724,200 |
Oct 24, 2022 | 44.54 | 45.62 | 43.22 | 44.58 | 44.06 | 586,500 |
Oct 21, 2022 | 43.57 | 44.63 | 43.07 | 44.54 | 44.02 | 510,200 |
Oct 20, 2022 | 44.71 | 45.50 | 43.59 | 43.74 | 43.23 | 643,800 |
Oct 19, 2022 | 45.51 | 46.04 | 43.97 | 44.54 | 44.02 | 721,900 |
Oct 18, 2022 | 46.55 | 47.44 | 45.44 | 46.18 | 45.64 | 811,700 |
Oct 17, 2022 | 44.57 | 45.94 | 44.36 | 45.44 | 44.91 | 1,516,900 |
Oct 14, 2022 | 43.13 | 43.51 | 41.49 | 43.25 | 42.74 | 1,117,100 |
Oct 13, 2022 | 40.00 | 42.99 | 39.40 | 42.27 | 41.78 | 1,070,800 |
Oct 12, 2022 | 40.29 | 41.16 | 39.34 | 41.05 | 40.57 | 776,000 |
Oct 11, 2022 | 40.50 | 42.14 | 39.06 | 40.24 | 39.77 | 1,390,600 |
Oct 10, 2022 | 41.09 | 41.85 | 40.45 | 40.88 | 40.40 | 878,600 |
Oct 07, 2022 | 44.55 | 45.21 | 40.21 | 41.04 | 40.56 | 1,813,300 |
Oct 06, 2022 | 43.18 | 46.01 | 41.50 | 45.19 | 44.66 | 2,600,200 |
Oct 05, 2022 | 44.76 | 45.21 | 42.56 | 43.62 | 43.11 | 830,100 |
Oct 04, 2022 | 44.88 | 46.50 | 44.86 | 45.92 | 45.38 | 1,246,600 |
Oct 03, 2022 | 43.43 | 44.54 | 42.67 | 43.73 | 43.22 | 1,470,800 |
Sept 30, 2022 | 44.20 | 44.41 | 42.68 | 42.75 | 42.25 | 1,469,700 |
Sept 29, 2022 | 47.46 | 47.80 | 43.81 | 44.12 | 43.60 | 960,300 |
Sept 28, 2022 | 48.30 | 48.53 | 47.43 | 48.12 | 47.56 | 880,000 |
Sept 27, 2022 | 50.42 | 51.26 | 47.69 | 48.04 | 47.48 | 789,300 |
Sept 26, 2022 | 49.73 | 51.27 | 49.20 | 49.40 | 48.82 | 707,000 |
Sept 23, 2022 | 49.89 | 50.75 | 49.21 | 49.95 | 49.37 | 896,600 |
Sept 22, 2022 | 50.76 | 51.38 | 50.02 | 50.82 | 50.23 | 915,200 |
Sept 21, 2022 | 53.50 | 53.50 | 51.03 | 51.11 | 50.51 | 728,500 |
Sept 20, 2022 | 53.28 | 53.66 | 52.41 | 52.92 | 52.30 | 661,900 |
Sept 19, 2022 | 53.77 | 55.18 | 52.87 | 54.03 | 53.40 | 745,300 |
Sept 16, 2022 | 52.49 | 55.23 | 52.20 | 54.38 | 53.74 | 1,445,100 |
Sept 15, 2022 | 55.71 | 57.86 | 53.30 | 53.44 | 52.81 | 1,183,900 |
Sept 14, 2022 | 56.55 | 56.94 | 54.88 | 56.22 | 55.56 | 815,800 |
Sept 13, 2022 | 57.37 | 58.11 | 56.43 | 56.82 | 56.15 | 857,500 |
Sept 12, 2022 | 58.78 | 61.30 | 58.46 | 59.71 | 59.01 | 636,600 |
Sept 09, 2022 | 58.73 | 59.25 | 57.88 | 57.90 | 57.22 | 742,800 |
Sept 08, 2022 | 56.89 | 57.82 | 55.19 | 57.77 | 57.09 | 866,600 |
Sept 07, 2022 | 57.58 | 58.25 | 56.14 | 57.61 | 56.94 | 910,400 |
Sept 06, 2022 | 61.47 | 61.68 | 55.97 | 57.91 | 57.23 | 1,212,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |