Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 46.20 | 48.01 | 45.42 | 47.43 | 47.43 | 7,539,100 |
Feb 01, 2023 | 42.40 | 44.98 | 41.79 | 44.31 | 44.31 | 8,334,300 |
Jan 31, 2023 | 41.23 | 42.48 | 41.21 | 42.47 | 42.47 | 5,309,400 |
Jan 30, 2023 | 42.00 | 42.43 | 41.14 | 41.20 | 41.20 | 4,705,400 |
Jan 27, 2023 | 41.75 | 43.56 | 41.73 | 42.97 | 42.97 | 5,511,200 |
Jan 26, 2023 | 41.55 | 42.19 | 40.79 | 42.14 | 42.14 | 4,576,200 |
Jan 25, 2023 | 39.48 | 40.77 | 38.74 | 40.57 | 40.57 | 6,217,600 |
Jan 24, 2023 | 40.47 | 41.11 | 40.32 | 40.79 | 40.79 | 5,606,200 |
Jan 23, 2023 | 39.43 | 41.30 | 39.25 | 40.98 | 40.98 | 7,704,400 |
Jan 20, 2023 | 37.62 | 39.31 | 37.35 | 39.26 | 39.26 | 3,482,300 |
Jan 19, 2023 | 37.47 | 37.79 | 36.85 | 37.18 | 37.18 | 4,190,900 |
Jan 18, 2023 | 39.42 | 39.84 | 37.90 | 37.94 | 37.94 | 3,661,700 |
Jan 17, 2023 | 38.75 | 39.34 | 38.44 | 38.94 | 38.94 | 2,786,500 |
Jan 13, 2023 | 37.59 | 38.90 | 37.50 | 38.81 | 38.81 | 3,548,600 |
Jan 12, 2023 | 38.05 | 38.58 | 36.86 | 38.28 | 38.28 | 6,563,200 |
Jan 11, 2023 | 36.95 | 37.95 | 36.73 | 37.92 | 37.92 | 3,273,800 |
Jan 10, 2023 | 35.78 | 36.68 | 35.64 | 36.68 | 36.68 | 3,629,700 |
Jan 09, 2023 | 36.14 | 37.32 | 35.89 | 36.07 | 36.07 | 5,222,800 |
Jan 06, 2023 | 34.18 | 35.90 | 33.42 | 35.60 | 35.60 | 4,530,200 |
Jan 05, 2023 | 34.41 | 34.43 | 33.67 | 33.74 | 33.74 | 4,385,400 |
Jan 04, 2023 | 35.11 | 35.31 | 34.03 | 34.88 | 34.88 | 5,351,600 |
Jan 03, 2023 | 35.64 | 36.03 | 33.92 | 34.55 | 34.55 | 5,372,200 |
Dec 30, 2022 | 34.31 | 35.05 | 33.97 | 35.04 | 35.04 | 3,236,800 |
Dec 29, 2022 | 34.16 | 35.31 | 34.00 | 35.07 | 35.07 | 3,915,100 |
Dec 28, 2022 | 34.26 | 34.87 | 33.38 | 33.45 | 33.45 | 3,661,000 |
Dec 27, 2022 | 35.23 | 35.25 | 34.24 | 34.36 | 34.36 | 3,586,600 |
Dec 23, 2022 | 34.89 | 35.56 | 34.38 | 35.43 | 35.43 | 3,989,800 |
Dec 22, 2022 | 36.23 | 36.25 | 34.07 | 35.26 | 35.26 | 6,067,000 |
Dec 22, 2022 | 0.109 Dividend | |||||
Dec 21, 2022 | 36.43 | 37.55 | 36.20 | 37.21 | 37.10 | 3,780,900 |
Dec 20, 2022 | 35.88 | 36.62 | 35.46 | 36.15 | 36.04 | 4,273,900 |
Dec 19, 2022 | 37.32 | 37.34 | 35.87 | 36.25 | 36.14 | 3,937,600 |
Dec 16, 2022 | 37.79 | 38.23 | 36.82 | 37.26 | 37.15 | 10,383,400 |
Dec 15, 2022 | 39.52 | 39.73 | 37.65 | 38.01 | 37.90 | 6,916,600 |
Dec 14, 2022 | 41.18 | 42.17 | 39.83 | 40.75 | 40.63 | 6,044,100 |
Dec 13, 2022 | 43.67 | 43.72 | 40.60 | 41.39 | 41.27 | 8,336,100 |
Dec 12, 2022 | 39.57 | 40.52 | 39.29 | 40.51 | 40.39 | 2,635,100 |
Dec 09, 2022 | 39.76 | 40.54 | 39.40 | 39.55 | 39.43 | 3,547,700 |
Dec 08, 2022 | 39.51 | 40.32 | 38.93 | 40.07 | 39.95 | 2,979,300 |
Dec 07, 2022 | 39.10 | 39.70 | 38.66 | 39.12 | 39.01 | 5,564,300 |
Dec 06, 2022 | 41.12 | 41.16 | 39.06 | 39.46 | 39.34 | 4,780,200 |
Dec 05, 2022 | 41.97 | 42.35 | 40.75 | 41.16 | 41.04 | 3,303,300 |
Dec 02, 2022 | 41.46 | 42.87 | 41.40 | 42.64 | 42.52 | 3,851,800 |
Dec 01, 2022 | 42.97 | 43.54 | 42.14 | 42.98 | 42.85 | 3,915,500 |
Nov 30, 2022 | 39.37 | 42.90 | 39.14 | 42.90 | 42.77 | 7,264,400 |
Nov 29, 2022 | 39.96 | 40.08 | 38.90 | 39.31 | 39.19 | 2,445,200 |
Nov 28, 2022 | 40.55 | 41.13 | 39.65 | 39.90 | 39.78 | 2,027,400 |
Nov 25, 2022 | 41.21 | 41.41 | 40.99 | 41.12 | 41.00 | 1,389,800 |
Nov 23, 2022 | 40.88 | 41.86 | 40.81 | 41.69 | 41.57 | 4,171,200 |
Nov 22, 2022 | 39.95 | 40.93 | 39.33 | 40.88 | 40.76 | 4,417,400 |
Nov 21, 2022 | 40.18 | 40.52 | 39.51 | 39.74 | 39.62 | 2,388,000 |
Nov 18, 2022 | 41.47 | 41.52 | 39.89 | 40.59 | 40.47 | 4,441,000 |
Nov 17, 2022 | 39.44 | 41.02 | 39.40 | 40.58 | 40.46 | 6,841,500 |
Nov 16, 2022 | 41.37 | 41.45 | 40.55 | 40.79 | 40.67 | 3,162,100 |
Nov 15, 2022 | 42.77 | 43.05 | 40.98 | 41.96 | 41.84 | 6,668,500 |
Nov 14, 2022 | 40.96 | 41.93 | 40.55 | 40.81 | 40.69 | 9,880,100 |
Nov 11, 2022 | 40.05 | 41.76 | 39.66 | 41.56 | 41.44 | 5,258,800 |
Nov 10, 2022 | 38.33 | 40.17 | 37.74 | 40.08 | 39.96 | 8,295,100 |
Nov 09, 2022 | 36.13 | 36.34 | 34.85 | 34.92 | 34.82 | 3,739,500 |
Nov 08, 2022 | 36.54 | 37.54 | 35.57 | 36.64 | 36.53 | 4,522,200 |
Nov 07, 2022 | 35.66 | 36.28 | 35.07 | 36.14 | 36.03 | 2,762,000 |
Nov 04, 2022 | 35.59 | 35.87 | 33.90 | 35.37 | 35.27 | 6,678,300 |
Nov 03, 2022 | 34.92 | 35.33 | 34.16 | 34.28 | 34.18 | 6,333,300 |
Nov 02, 2022 | 38.30 | 39.15 | 35.65 | 35.67 | 35.57 | 8,117,600 |
Nov 01, 2022 | 40.11 | 40.26 | 38.20 | 38.29 | 38.18 | 5,054,900 |
Oct 31, 2022 | 39.37 | 39.62 | 38.56 | 39.08 | 38.97 | 4,941,300 |
Oct 28, 2022 | 37.55 | 40.18 | 37.54 | 40.06 | 39.94 | 5,421,200 |
Oct 27, 2022 | 38.85 | 39.27 | 37.61 | 37.73 | 37.62 | 4,760,400 |
Oct 26, 2022 | 39.34 | 40.94 | 39.06 | 39.18 | 39.07 | 6,383,000 |
Oct 25, 2022 | 39.66 | 41.12 | 39.66 | 41.02 | 40.90 | 4,275,300 |
Oct 24, 2022 | 38.62 | 39.66 | 37.57 | 39.41 | 39.29 | 5,796,100 |
Oct 21, 2022 | 36.50 | 38.69 | 36.18 | 38.57 | 38.46 | 6,389,900 |
Oct 20, 2022 | 36.96 | 38.39 | 36.49 | 36.81 | 36.70 | 6,110,200 |
Oct 19, 2022 | 37.06 | 38.09 | 36.54 | 37.23 | 37.12 | 4,555,900 |
Oct 18, 2022 | 38.89 | 39.07 | 36.76 | 37.55 | 37.44 | 8,565,700 |
Oct 17, 2022 | 36.25 | 37.17 | 36.25 | 36.97 | 36.86 | 6,477,900 |
Oct 14, 2022 | 37.52 | 37.69 | 34.49 | 34.62 | 34.52 | 7,828,800 |
Oct 13, 2022 | 33.21 | 37.23 | 32.98 | 36.86 | 36.75 | 11,138,400 |
Oct 12, 2022 | 35.45 | 35.97 | 35.05 | 35.26 | 35.16 | 4,789,500 |
Oct 11, 2022 | 35.79 | 36.58 | 34.80 | 35.32 | 35.22 | 7,187,700 |
Oct 10, 2022 | 37.05 | 37.17 | 35.52 | 36.22 | 36.11 | 4,264,900 |
Oct 07, 2022 | 38.72 | 38.74 | 36.64 | 37.01 | 36.90 | 6,074,900 |
Oct 06, 2022 | 40.44 | 41.35 | 39.98 | 40.08 | 39.96 | 5,929,600 |
Oct 05, 2022 | 39.65 | 41.27 | 38.88 | 40.73 | 40.61 | 5,186,900 |
Oct 04, 2022 | 39.92 | 40.99 | 39.90 | 40.80 | 40.68 | 6,057,600 |
Oct 03, 2022 | 37.14 | 38.83 | 36.75 | 38.39 | 38.28 | 6,336,800 |
Sep 30, 2022 | 37.74 | 38.87 | 36.63 | 36.66 | 36.55 | 6,182,700 |
Sep 29, 2022 | 39.11 | 39.22 | 37.09 | 38.03 | 37.92 | 6,546,700 |
Sep 28, 2022 | 38.76 | 40.67 | 38.33 | 40.30 | 40.18 | 4,888,400 |
Sep 27, 2022 | 39.70 | 40.38 | 38.09 | 38.79 | 38.68 | 6,509,100 |
Sep 26, 2022 | 38.90 | 40.19 | 38.52 | 38.69 | 38.58 | 5,462,100 |
Sep 23, 2022 | 39.67 | 39.74 | 38.07 | 39.08 | 38.97 | 6,914,300 |
Sep 22, 2022 | 40.92 | 41.25 | 40.03 | 40.40 | 40.28 | 5,791,200 |
Sep 21, 2022 | 43.24 | 44.52 | 41.38 | 41.40 | 41.28 | 7,901,000 |
Sep 20, 2022 | 42.89 | 43.66 | 42.27 | 42.95 | 42.82 | 4,680,700 |
Sep 19, 2022 | 42.19 | 43.71 | 42.17 | 43.68 | 43.55 | 4,083,000 |
Sep 16, 2022 | 42.52 | 43.12 | 41.90 | 42.99 | 42.86 | 4,404,300 |
Sep 15, 2022 | 44.42 | 45.20 | 43.05 | 43.52 | 43.39 | 4,936,200 |
Sep 14, 2022 | 44.73 | 45.33 | 44.17 | 45.08 | 44.95 | 3,966,700 |
Sep 13, 2022 | 46.94 | 47.36 | 44.09 | 44.35 | 44.22 | 6,452,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |