Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 44.56 | 44.67 | 44.19 | 44.32 | 44.32 | 3,313,500 |
Jan 26, 2023 | 44.80 | 45.02 | 44.12 | 44.46 | 44.46 | 3,774,500 |
Jan 25, 2023 | 44.45 | 44.88 | 44.33 | 44.70 | 44.70 | 2,138,500 |
Jan 24, 2023 | 44.62 | 45.27 | 44.54 | 44.76 | 44.76 | 2,687,700 |
Jan 23, 2023 | 45.32 | 45.66 | 44.92 | 44.99 | 44.99 | 6,495,400 |
Jan 20, 2023 | 44.52 | 45.20 | 44.23 | 45.20 | 45.20 | 2,008,600 |
Jan 19, 2023 | 43.93 | 44.58 | 43.86 | 44.26 | 44.26 | 4,641,800 |
Jan 18, 2023 | 45.49 | 45.63 | 44.28 | 44.33 | 44.33 | 2,821,900 |
Jan 17, 2023 | 45.30 | 45.72 | 45.12 | 45.38 | 45.38 | 3,005,600 |
Jan 13, 2023 | 44.56 | 45.47 | 44.50 | 45.31 | 45.31 | 2,174,300 |
Jan 12, 2023 | 44.45 | 44.99 | 44.28 | 44.92 | 44.92 | 2,046,900 |
Jan 11, 2023 | 44.04 | 44.37 | 43.76 | 44.32 | 44.32 | 2,013,200 |
Jan 10, 2023 | 43.47 | 44.11 | 43.42 | 44.05 | 44.05 | 4,066,800 |
Jan 09, 2023 | 43.95 | 44.18 | 43.41 | 43.69 | 43.69 | 5,738,700 |
Jan 06, 2023 | 42.82 | 43.95 | 42.73 | 43.95 | 43.95 | 2,407,300 |
Jan 05, 2023 | 41.85 | 42.81 | 41.57 | 42.46 | 42.46 | 1,532,700 |
Jan 04, 2023 | 41.91 | 42.26 | 41.63 | 41.94 | 41.94 | 1,641,600 |
Jan 03, 2023 | 42.04 | 42.24 | 41.02 | 41.40 | 41.40 | 2,305,900 |
Dec 30, 2022 | 41.13 | 41.43 | 41.05 | 41.34 | 41.34 | 2,694,100 |
Dec 29, 2022 | 41.13 | 41.76 | 41.05 | 41.53 | 41.53 | 1,480,400 |
Dec 28, 2022 | 41.49 | 41.79 | 40.96 | 41.00 | 41.00 | 1,635,300 |
Dec 27, 2022 | 41.39 | 42.08 | 41.39 | 41.54 | 41.54 | 922,700 |
Dec 23, 2022 | 41.18 | 41.50 | 40.92 | 41.50 | 41.50 | 674,400 |
Dec 22, 2022 | 41.33 | 41.34 | 40.77 | 41.22 | 41.22 | 1,156,000 |
Dec 21, 2022 | 41.52 | 41.84 | 41.42 | 41.69 | 41.69 | 2,709,400 |
Dec 20, 2022 | 40.96 | 41.18 | 40.51 | 41.18 | 41.18 | 1,519,700 |
Dec 19, 2022 | 41.42 | 41.50 | 40.62 | 41.00 | 41.00 | 3,018,800 |
Dec 16, 2022 | 41.46 | 41.73 | 41.19 | 41.51 | 41.51 | 2,320,900 |
Dec 15, 2022 | 42.09 | 42.10 | 41.32 | 41.73 | 41.73 | 1,455,100 |
Dec 14, 2022 | 42.28 | 43.08 | 42.12 | 42.65 | 42.65 | 1,454,600 |
Dec 13, 2022 | 43.00 | 43.33 | 42.07 | 42.39 | 42.39 | 2,159,400 |
Dec 12, 2022 | 41.20 | 42.15 | 41.14 | 42.15 | 42.15 | 3,047,000 |
Dec 09, 2022 | 40.81 | 41.39 | 40.75 | 41.16 | 41.16 | 2,573,300 |
Dec 08, 2022 | 40.73 | 41.02 | 40.49 | 40.94 | 40.94 | 7,351,200 |
Dec 07, 2022 | 40.89 | 41.07 | 40.26 | 40.26 | 40.26 | 1,425,500 |
Dec 06, 2022 | 41.46 | 41.93 | 40.89 | 41.06 | 41.06 | 1,841,300 |
Dec 05, 2022 | 41.73 | 41.92 | 41.24 | 41.36 | 41.36 | 1,642,100 |
Dec 02, 2022 | 41.49 | 42.38 | 41.35 | 42.12 | 42.12 | 1,882,800 |
Dec 01, 2022 | 41.55 | 42.17 | 41.34 | 41.90 | 41.90 | 1,953,300 |
Nov 30, 2022 | 40.67 | 41.60 | 40.30 | 41.60 | 41.60 | 1,632,900 |
Nov 29, 2022 | 40.65 | 41.10 | 40.50 | 40.57 | 40.57 | 1,710,500 |
Nov 28, 2022 | 40.86 | 41.19 | 40.51 | 40.70 | 40.70 | 2,422,500 |
Nov 25, 2022 | 40.72 | 41.09 | 40.65 | 41.09 | 41.09 | 614,300 |
Nov 23, 2022 | 40.25 | 40.99 | 40.25 | 40.71 | 40.71 | 1,933,400 |
Nov 22, 2022 | 40.25 | 40.38 | 39.96 | 40.32 | 40.32 | 1,356,500 |
Nov 21, 2022 | 40.42 | 40.61 | 39.89 | 40.00 | 40.00 | 2,305,200 |
Nov 21, 2022 | 0.11 Dividend | |||||
Nov 18, 2022 | 40.71 | 40.97 | 39.87 | 40.64 | 40.53 | 1,494,900 |
Nov 17, 2022 | 39.87 | 40.34 | 39.21 | 40.29 | 40.18 | 2,956,200 |
Nov 16, 2022 | 40.61 | 40.82 | 39.91 | 40.50 | 40.39 | 3,057,500 |
Nov 15, 2022 | 39.78 | 41.20 | 39.07 | 40.55 | 40.44 | 3,921,100 |
Nov 14, 2022 | 38.36 | 39.50 | 38.36 | 38.86 | 38.75 | 4,688,600 |
Nov 11, 2022 | 38.26 | 39.12 | 38.22 | 38.73 | 38.63 | 5,144,700 |
Nov 10, 2022 | 37.00 | 38.13 | 37.00 | 38.11 | 38.01 | 1,751,900 |
Nov 09, 2022 | 36.09 | 36.61 | 35.74 | 35.94 | 35.84 | 1,353,500 |
Nov 08, 2022 | 35.58 | 36.54 | 35.26 | 36.50 | 36.40 | 2,669,100 |
Nov 07, 2022 | 35.09 | 35.50 | 34.81 | 35.38 | 35.28 | 3,228,700 |
Nov 04, 2022 | 34.82 | 35.25 | 34.45 | 34.85 | 34.76 | 2,288,800 |
Nov 03, 2022 | 34.64 | 35.19 | 34.23 | 34.34 | 34.25 | 1,664,700 |
Nov 02, 2022 | 36.15 | 36.33 | 35.10 | 35.10 | 35.00 | 1,546,600 |
Nov 01, 2022 | 36.85 | 37.06 | 36.21 | 36.34 | 36.24 | 6,891,500 |
Oct 31, 2022 | 36.64 | 37.07 | 36.39 | 36.50 | 36.40 | 1,431,000 |
Oct 28, 2022 | 35.76 | 36.78 | 35.59 | 36.72 | 36.62 | 864,800 |
Oct 27, 2022 | 35.72 | 36.02 | 35.52 | 35.70 | 35.60 | 1,825,200 |
Oct 26, 2022 | 34.98 | 36.15 | 34.98 | 35.23 | 35.13 | 1,687,400 |
Oct 25, 2022 | 34.39 | 35.17 | 34.03 | 35.04 | 34.95 | 2,233,400 |
Oct 24, 2022 | 35.56 | 35.79 | 34.99 | 35.32 | 35.22 | 1,752,100 |
Oct 21, 2022 | 34.60 | 35.53 | 34.15 | 35.43 | 35.33 | 1,053,900 |
Oct 20, 2022 | 34.96 | 35.28 | 34.49 | 34.58 | 34.49 | 1,425,700 |
Oct 19, 2022 | 34.65 | 35.23 | 34.44 | 34.81 | 34.72 | 984,300 |
Oct 18, 2022 | 34.85 | 35.06 | 34.29 | 34.88 | 34.79 | 1,400,600 |
Oct 17, 2022 | 33.93 | 34.45 | 33.90 | 34.00 | 33.91 | 1,965,100 |
Oct 14, 2022 | 34.42 | 34.56 | 33.21 | 33.27 | 33.18 | 2,174,200 |
Oct 13, 2022 | 32.76 | 34.25 | 32.37 | 34.00 | 33.91 | 1,507,800 |
Oct 12, 2022 | 33.09 | 33.98 | 32.98 | 33.60 | 33.51 | 1,975,700 |
Oct 11, 2022 | 33.40 | 33.58 | 32.54 | 32.98 | 32.89 | 1,812,000 |
Oct 10, 2022 | 34.03 | 34.27 | 33.13 | 33.39 | 33.30 | 906,000 |
Oct 07, 2022 | 34.18 | 34.21 | 33.50 | 34.02 | 33.93 | 4,099,100 |
Oct 06, 2022 | 34.52 | 35.06 | 34.28 | 34.47 | 34.38 | 2,760,400 |
Oct 05, 2022 | 33.71 | 34.83 | 33.71 | 34.72 | 34.63 | 1,771,500 |
Oct 04, 2022 | 32.60 | 34.22 | 32.51 | 34.20 | 34.11 | 2,402,500 |
Oct 03, 2022 | 31.52 | 32.34 | 30.94 | 32.00 | 31.91 | 2,127,500 |
Sep 30, 2022 | 31.07 | 31.95 | 30.72 | 31.20 | 31.12 | 2,224,700 |
Sep 29, 2022 | 32.31 | 32.31 | 31.19 | 31.36 | 31.28 | 1,826,500 |
Sep 28, 2022 | 32.12 | 32.89 | 31.82 | 32.68 | 32.59 | 2,018,000 |
Sep 27, 2022 | 33.27 | 33.43 | 31.99 | 32.09 | 32.00 | 2,412,000 |
Sep 26, 2022 | 33.64 | 33.88 | 32.65 | 32.73 | 32.64 | 3,814,500 |
Sep 23, 2022 | 34.24 | 34.42 | 33.45 | 33.58 | 33.49 | 2,936,300 |
Sep 22, 2022 | 35.91 | 36.04 | 34.51 | 34.71 | 34.62 | 2,153,500 |
Sep 21, 2022 | 37.09 | 37.09 | 35.83 | 35.95 | 35.85 | 1,932,000 |
Sep 20, 2022 | 37.39 | 37.49 | 36.62 | 36.92 | 36.82 | 1,461,300 |
Sep 19, 2022 | 37.01 | 37.60 | 37.01 | 37.54 | 37.44 | 1,686,900 |
Sep 16, 2022 | 37.39 | 37.51 | 36.98 | 37.39 | 37.29 | 1,743,300 |
Sep 15, 2022 | 37.90 | 38.40 | 37.75 | 37.93 | 37.83 | 1,653,900 |
Sep 14, 2022 | 37.59 | 38.12 | 37.36 | 38.07 | 37.97 | 2,129,000 |
Sep 13, 2022 | 37.52 | 38.09 | 37.13 | 37.43 | 37.33 | 2,424,400 |
Sep 12, 2022 | 38.04 | 38.72 | 38.01 | 38.50 | 38.40 | 1,894,400 |
Sep 09, 2022 | 37.09 | 37.77 | 37.03 | 37.68 | 37.58 | 2,992,400 |
Sep 08, 2022 | 36.04 | 36.97 | 35.82 | 36.95 | 36.85 | 1,169,000 |
Sep 07, 2022 | 35.13 | 36.51 | 35.13 | 36.40 | 36.30 | 1,655,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |