Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 39.92 | 40.03 | 39.29 | 39.49 | 39.49 | 5,051,400 |
Jan 26, 2023 | 40.92 | 40.95 | 39.82 | 40.28 | 40.28 | 7,380,400 |
Jan 25, 2023 | 39.99 | 41.16 | 39.91 | 41.12 | 41.12 | 3,898,800 |
Jan 24, 2023 | 39.86 | 40.73 | 39.34 | 40.63 | 40.63 | 4,675,000 |
Jan 23, 2023 | 39.67 | 40.11 | 39.32 | 40.03 | 40.03 | 4,241,000 |
Jan 20, 2023 | 39.40 | 40.30 | 39.06 | 40.27 | 40.27 | 4,642,500 |
Jan 19, 2023 | 38.88 | 39.88 | 38.64 | 39.60 | 39.60 | 5,750,100 |
Jan 18, 2023 | 39.86 | 40.15 | 38.56 | 38.56 | 38.56 | 6,219,900 |
Jan 17, 2023 | 40.10 | 40.13 | 38.78 | 39.10 | 39.10 | 8,727,800 |
Jan 13, 2023 | 39.75 | 40.55 | 39.71 | 40.40 | 40.40 | 5,224,400 |
Jan 12, 2023 | 39.79 | 40.04 | 39.03 | 39.90 | 39.90 | 4,874,200 |
Jan 11, 2023 | 39.74 | 39.84 | 38.82 | 39.10 | 39.10 | 3,763,500 |
Jan 10, 2023 | 39.13 | 39.70 | 38.70 | 39.68 | 39.68 | 4,508,700 |
Jan 09, 2023 | 39.86 | 39.90 | 38.86 | 38.91 | 38.91 | 5,601,900 |
Jan 06, 2023 | 38.90 | 39.63 | 38.21 | 39.48 | 39.48 | 6,955,600 |
Jan 05, 2023 | 37.91 | 38.18 | 37.33 | 38.13 | 38.13 | 5,486,500 |
Jan 04, 2023 | 37.52 | 38.82 | 37.42 | 38.64 | 38.64 | 8,251,400 |
Jan 03, 2023 | 36.42 | 37.46 | 36.32 | 36.86 | 36.86 | 6,219,400 |
Dec 30, 2022 | 36.01 | 36.04 | 35.35 | 35.65 | 35.65 | 4,279,300 |
Dec 29, 2022 | 36.15 | 36.48 | 35.85 | 35.93 | 35.93 | 3,085,500 |
Dec 28, 2022 | 36.61 | 36.70 | 35.57 | 35.68 | 35.68 | 5,753,700 |
Dec 27, 2022 | 36.37 | 37.61 | 36.22 | 37.10 | 37.10 | 5,421,400 |
Dec 23, 2022 | 35.84 | 36.46 | 35.13 | 36.12 | 36.12 | 4,531,900 |
Dec 22, 2022 | 35.41 | 35.76 | 34.76 | 35.74 | 35.74 | 5,587,300 |
Dec 21, 2022 | 35.83 | 36.43 | 35.83 | 36.13 | 36.13 | 5,069,900 |
Dec 20, 2022 | 34.75 | 35.99 | 34.70 | 35.65 | 35.65 | 8,157,100 |
Dec 19, 2022 | 34.97 | 35.17 | 33.89 | 34.06 | 34.06 | 7,037,500 |
Dec 19, 2022 | 0.183 Dividend | |||||
Dec 16, 2022 | 34.51 | 35.34 | 34.34 | 35.23 | 35.05 | 7,329,400 |
Dec 15, 2022 | 35.00 | 35.23 | 34.47 | 34.51 | 34.33 | 9,836,100 |
Dec 14, 2022 | 36.44 | 36.66 | 35.52 | 36.15 | 35.96 | 6,669,000 |
Dec 13, 2022 | 37.11 | 37.48 | 36.13 | 36.50 | 36.31 | 6,362,900 |
Dec 12, 2022 | 35.49 | 35.72 | 35.01 | 35.52 | 35.34 | 4,918,000 |
Dec 09, 2022 | 36.31 | 37.07 | 35.67 | 35.70 | 35.51 | 6,801,600 |
Dec 08, 2022 | 36.49 | 36.74 | 35.94 | 36.17 | 35.98 | 3,098,700 |
Dec 07, 2022 | 35.56 | 36.39 | 35.49 | 36.10 | 35.91 | 7,081,800 |
Dec 06, 2022 | 35.82 | 36.11 | 35.08 | 35.16 | 34.98 | 4,116,200 |
Dec 05, 2022 | 36.68 | 36.75 | 35.28 | 35.40 | 35.22 | 8,834,200 |
Dec 02, 2022 | 36.36 | 37.42 | 36.10 | 37.22 | 37.03 | 5,003,300 |
Dec 01, 2022 | 36.64 | 37.30 | 36.21 | 37.13 | 36.94 | 8,119,700 |
Nov 30, 2022 | 34.93 | 35.96 | 34.33 | 35.72 | 35.53 | 8,354,800 |
Nov 29, 2022 | 33.95 | 34.74 | 33.92 | 34.47 | 34.29 | 6,451,400 |
Nov 28, 2022 | 34.93 | 34.96 | 33.34 | 33.42 | 33.25 | 7,604,700 |
Nov 25, 2022 | 35.50 | 35.55 | 35.06 | 35.23 | 35.05 | 3,052,600 |
Nov 23, 2022 | 35.00 | 35.81 | 34.59 | 35.69 | 35.50 | 5,812,300 |
Nov 22, 2022 | 33.62 | 35.01 | 33.62 | 35.01 | 34.83 | 9,033,000 |
Nov 21, 2022 | 33.39 | 33.49 | 32.77 | 33.42 | 33.25 | 4,792,400 |
Nov 18, 2022 | 33.19 | 33.74 | 33.05 | 33.59 | 33.42 | 4,417,700 |
Nov 17, 2022 | 33.13 | 33.45 | 32.84 | 33.30 | 33.13 | 6,988,200 |
Nov 16, 2022 | 33.95 | 34.23 | 33.65 | 33.68 | 33.51 | 5,240,600 |
Nov 15, 2022 | 35.13 | 35.17 | 33.86 | 34.12 | 33.94 | 9,172,700 |
Nov 14, 2022 | 34.47 | 35.02 | 34.24 | 34.68 | 34.50 | 5,834,700 |
Nov 11, 2022 | 34.49 | 34.87 | 34.12 | 34.68 | 34.50 | 7,375,800 |
Nov 10, 2022 | 33.98 | 34.74 | 33.32 | 34.59 | 34.41 | 13,930,100 |
Nov 09, 2022 | 32.72 | 33.16 | 31.75 | 31.86 | 31.69 | 9,149,000 |
Nov 08, 2022 | 31.49 | 33.34 | 31.21 | 32.86 | 32.69 | 13,526,700 |
Nov 07, 2022 | 31.28 | 31.58 | 30.85 | 31.46 | 31.30 | 6,583,300 |
Nov 04, 2022 | 29.82 | 31.25 | 29.77 | 31.24 | 31.08 | 19,112,400 |
Nov 03, 2022 | 28.11 | 28.82 | 27.85 | 28.23 | 28.08 | 8,390,600 |
Nov 02, 2022 | 30.52 | 30.76 | 28.46 | 28.46 | 28.31 | 12,385,500 |
Nov 01, 2022 | 30.37 | 30.77 | 30.19 | 30.41 | 30.25 | 7,500,900 |
Oct 31, 2022 | 29.43 | 29.90 | 29.23 | 29.50 | 29.35 | 6,057,800 |
Oct 28, 2022 | 29.65 | 29.95 | 29.21 | 29.95 | 29.79 | 5,206,700 |
Oct 27, 2022 | 30.86 | 31.09 | 30.08 | 30.08 | 29.92 | 9,127,600 |
Oct 26, 2022 | 30.18 | 31.13 | 30.17 | 30.79 | 30.63 | 7,442,700 |
Oct 25, 2022 | 29.36 | 30.09 | 29.36 | 29.88 | 29.72 | 6,441,800 |
Oct 24, 2022 | 29.41 | 29.44 | 28.72 | 29.26 | 29.11 | 6,966,400 |
Oct 21, 2022 | 28.35 | 29.85 | 28.16 | 29.85 | 29.69 | 12,998,500 |
Oct 20, 2022 | 27.92 | 29.00 | 27.77 | 28.20 | 28.05 | 8,490,600 |
Oct 19, 2022 | 28.20 | 28.39 | 27.62 | 27.79 | 27.65 | 7,722,700 |
Oct 18, 2022 | 29.06 | 29.19 | 28.45 | 28.81 | 28.66 | 4,297,000 |
Oct 17, 2022 | 28.73 | 29.15 | 28.56 | 28.71 | 28.56 | 8,958,800 |
Oct 14, 2022 | 29.03 | 29.07 | 27.69 | 27.75 | 27.61 | 11,733,800 |
Oct 13, 2022 | 28.21 | 29.46 | 27.69 | 29.31 | 29.16 | 10,970,500 |
Oct 12, 2022 | 29.23 | 29.85 | 28.87 | 29.70 | 29.55 | 6,806,600 |
Oct 11, 2022 | 29.51 | 30.32 | 29.13 | 29.17 | 29.02 | 6,577,100 |
Oct 10, 2022 | 29.51 | 30.11 | 29.27 | 29.55 | 29.40 | 6,091,900 |
Oct 07, 2022 | 31.11 | 31.36 | 29.92 | 30.03 | 29.87 | 8,748,600 |
Oct 06, 2022 | 31.18 | 31.70 | 30.82 | 31.67 | 31.51 | 5,614,900 |
Oct 05, 2022 | 31.09 | 31.41 | 30.37 | 31.37 | 31.21 | 8,835,300 |
Oct 04, 2022 | 31.62 | 32.35 | 31.30 | 31.93 | 31.76 | 9,168,800 |
Oct 03, 2022 | 30.01 | 31.00 | 29.85 | 30.99 | 30.83 | 12,207,100 |
Sep 30, 2022 | 28.53 | 29.92 | 28.36 | 29.46 | 29.31 | 9,324,600 |
Sep 29, 2022 | 28.02 | 28.65 | 27.56 | 28.61 | 28.46 | 7,781,800 |
Sep 28, 2022 | 26.88 | 28.38 | 26.82 | 28.36 | 28.21 | 14,878,700 |
Sep 27, 2022 | 26.59 | 27.07 | 26.21 | 26.29 | 26.15 | 9,460,700 |
Sep 26, 2022 | 26.94 | 27.25 | 25.80 | 26.13 | 25.99 | 13,797,700 |
Sep 23, 2022 | 27.95 | 28.01 | 26.76 | 27.01 | 26.87 | 14,052,700 |
Sep 22, 2022 | 29.35 | 29.81 | 28.76 | 28.88 | 28.73 | 5,785,000 |
Sep 21, 2022 | 29.36 | 30.28 | 28.68 | 29.23 | 29.08 | 9,503,900 |
Sep 20, 2022 | 29.42 | 29.50 | 28.81 | 29.09 | 28.94 | 7,377,200 |
Sep 19, 2022 | 28.77 | 30.04 | 28.64 | 30.04 | 29.88 | 8,117,400 |
Sep 16, 2022 | 28.79 | 29.88 | 28.46 | 29.29 | 29.14 | 8,210,600 |
Sep 15, 2022 | 30.01 | 30.47 | 29.09 | 29.32 | 29.17 | 11,690,900 |
Sep 14, 2022 | 30.42 | 30.88 | 30.32 | 30.37 | 30.21 | 5,615,400 |
Sep 13, 2022 | 30.59 | 31.36 | 30.24 | 30.25 | 30.09 | 10,090,300 |
Sep 12, 2022 | 31.79 | 32.20 | 31.49 | 31.77 | 31.60 | 7,572,700 |
Sep 09, 2022 | 30.31 | 31.14 | 30.30 | 31.14 | 30.98 | 7,968,400 |
Sep 08, 2022 | 29.67 | 30.06 | 29.31 | 29.93 | 29.77 | 6,739,800 |
Sep 07, 2022 | 28.64 | 30.11 | 28.37 | 29.97 | 29.81 | 9,804,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |