Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | - | - | - | - | - | - |
Feb 06, 2023 | 56.07 | 56.30 | 55.18 | 56.02 | 56.02 | 3,043,200 |
Feb 03, 2023 | 56.84 | 58.44 | 56.81 | 57.15 | 57.15 | 2,661,400 |
Feb 02, 2023 | 58.00 | 58.92 | 57.43 | 58.01 | 58.01 | 3,472,500 |
Feb 01, 2023 | 55.65 | 57.40 | 54.89 | 56.99 | 56.99 | 3,092,300 |
Jan 31, 2023 | 54.40 | 55.81 | 54.33 | 55.81 | 55.81 | 2,720,200 |
Jan 30, 2023 | 54.75 | 55.20 | 54.34 | 54.43 | 54.43 | 2,262,300 |
Jan 27, 2023 | 55.19 | 56.00 | 54.88 | 55.50 | 55.50 | 2,546,400 |
Jan 26, 2023 | 54.09 | 55.39 | 53.79 | 55.32 | 55.32 | 2,710,900 |
Jan 25, 2023 | 52.32 | 53.60 | 51.66 | 53.57 | 53.57 | 2,167,700 |
Jan 24, 2023 | 53.81 | 54.23 | 53.08 | 53.37 | 53.37 | 2,094,700 |
Jan 23, 2023 | 53.57 | 54.54 | 53.03 | 53.89 | 53.89 | 2,593,200 |
Jan 20, 2023 | 50.88 | 53.25 | 50.64 | 53.18 | 53.18 | 5,984,700 |
Jan 19, 2023 | 52.18 | 52.58 | 49.54 | 50.50 | 50.50 | 5,307,300 |
Jan 18, 2023 | 53.75 | 54.06 | 52.93 | 53.01 | 53.01 | 2,238,400 |
Jan 17, 2023 | 54.00 | 54.62 | 53.50 | 53.53 | 53.53 | 3,642,600 |
Jan 13, 2023 | 53.65 | 54.43 | 53.31 | 54.00 | 54.00 | 3,012,900 |
Jan 12, 2023 | 52.90 | 53.74 | 52.15 | 53.67 | 53.67 | 5,687,600 |
Jan 11, 2023 | 50.59 | 52.50 | 50.59 | 52.23 | 52.23 | 3,862,000 |
Jan 10, 2023 | 49.39 | 50.30 | 49.38 | 50.13 | 50.13 | 2,494,700 |
Jan 09, 2023 | 48.83 | 50.09 | 48.51 | 49.64 | 49.64 | 2,929,100 |
Jan 06, 2023 | 47.97 | 48.33 | 47.01 | 48.18 | 48.18 | 2,388,600 |
Jan 05, 2023 | 47.77 | 47.95 | 47.21 | 47.40 | 47.40 | 2,393,500 |
Jan 04, 2023 | 47.50 | 48.45 | 47.09 | 48.10 | 48.10 | 2,865,400 |
Jan 03, 2023 | 47.29 | 47.82 | 46.31 | 46.68 | 46.68 | 4,108,200 |
Dec 30, 2022 | 45.81 | 46.53 | 45.71 | 46.42 | 46.42 | 1,712,500 |
Dec 29, 2022 | 45.57 | 46.90 | 45.26 | 46.74 | 46.74 | 1,417,600 |
Dec 28, 2022 | 45.65 | 46.15 | 45.03 | 45.20 | 45.20 | 1,577,900 |
Dec 27, 2022 | 46.51 | 46.60 | 45.73 | 45.89 | 45.89 | 2,705,000 |
Dec 23, 2022 | 46.52 | 46.93 | 45.93 | 46.87 | 46.87 | 1,666,300 |
Dec 22, 2022 | 46.73 | 47.06 | 45.50 | 46.61 | 46.61 | 3,690,700 |
Dec 21, 2022 | 46.91 | 47.95 | 46.64 | 47.65 | 47.65 | 3,629,400 |
Dec 20, 2022 | 45.68 | 46.40 | 45.56 | 46.23 | 46.23 | 2,568,400 |
Dec 19, 2022 | 46.19 | 46.47 | 45.51 | 46.00 | 46.00 | 2,968,600 |
Dec 16, 2022 | 46.72 | 47.19 | 45.79 | 46.58 | 46.58 | 4,228,700 |
Dec 15, 2022 | 48.42 | 48.42 | 47.34 | 47.47 | 47.47 | 3,034,800 |
Dec 14, 2022 | 49.85 | 50.45 | 48.78 | 49.35 | 49.35 | 2,767,600 |
Dec 13, 2022 | 50.52 | 51.41 | 49.24 | 49.94 | 49.94 | 2,422,300 |
Dec 12, 2022 | 47.68 | 48.44 | 47.68 | 48.33 | 48.33 | 3,005,700 |
Dec 09, 2022 | 48.22 | 48.58 | 47.86 | 48.00 | 48.00 | 1,972,500 |
Dec 08, 2022 | 47.65 | 48.39 | 47.62 | 48.27 | 48.27 | 3,904,500 |
Dec 07, 2022 | 48.69 | 48.99 | 47.26 | 47.35 | 47.35 | 4,520,300 |
Dec 06, 2022 | 49.50 | 49.91 | 48.77 | 49.05 | 49.05 | 2,288,400 |
Dec 05, 2022 | 51.89 | 52.09 | 48.96 | 49.57 | 49.57 | 2,635,600 |
Dec 02, 2022 | 51.56 | 52.41 | 50.62 | 52.25 | 52.25 | 3,864,400 |
Dec 01, 2022 | 52.21 | 52.95 | 50.88 | 52.55 | 52.55 | 6,561,400 |
Nov 30, 2022 | 50.81 | 52.01 | 48.74 | 51.92 | 51.92 | 8,686,300 |
Nov 29, 2022 | 50.69 | 50.96 | 50.24 | 50.55 | 50.55 | 1,833,100 |
Nov 28, 2022 | 51.45 | 51.64 | 50.50 | 50.55 | 50.55 | 1,722,600 |
Nov 25, 2022 | 51.73 | 52.15 | 51.37 | 51.85 | 51.85 | 783,400 |
Nov 23, 2022 | 51.67 | 52.34 | 51.61 | 52.08 | 52.08 | 1,010,000 |
Nov 22, 2022 | 51.21 | 52.01 | 50.65 | 51.85 | 51.85 | 2,914,500 |
Nov 21, 2022 | 51.15 | 51.92 | 50.67 | 51.33 | 51.33 | 2,627,900 |
Nov 18, 2022 | 52.75 | 52.75 | 51.44 | 51.84 | 51.84 | 1,419,700 |
Nov 17, 2022 | 52.05 | 52.31 | 51.33 | 51.94 | 51.94 | 2,576,600 |
Nov 16, 2022 | 53.67 | 53.94 | 52.64 | 53.14 | 53.14 | 2,260,200 |
Nov 15, 2022 | 54.98 | 55.73 | 53.53 | 54.17 | 54.17 | 3,339,400 |
Nov 14, 2022 | 56.21 | 56.59 | 53.59 | 53.62 | 53.62 | 3,105,000 |
Nov 11, 2022 | 56.43 | 57.55 | 55.94 | 57.08 | 57.08 | 6,603,000 |
Nov 10, 2022 | 52.96 | 56.40 | 52.71 | 56.38 | 56.38 | 6,769,600 |
Nov 09, 2022 | 52.00 | 52.22 | 50.36 | 50.50 | 50.50 | 2,475,200 |
Nov 08, 2022 | 52.63 | 53.61 | 51.90 | 52.66 | 52.66 | 2,928,100 |
Nov 07, 2022 | 51.96 | 52.96 | 51.68 | 52.54 | 52.54 | 3,441,500 |
Nov 04, 2022 | 49.35 | 51.44 | 49.01 | 51.33 | 51.33 | 3,009,200 |
Nov 03, 2022 | 48.65 | 49.09 | 47.79 | 48.48 | 48.48 | 2,369,900 |
Nov 02, 2022 | 50.13 | 52.16 | 49.48 | 49.84 | 49.84 | 3,744,600 |
Nov 01, 2022 | 49.40 | 50.99 | 48.71 | 49.47 | 49.47 | 4,136,300 |
Oct 31, 2022 | 48.97 | 49.34 | 48.61 | 48.63 | 48.63 | 3,895,200 |
Oct 28, 2022 | 48.71 | 49.43 | 47.82 | 49.38 | 49.38 | 4,017,200 |
Oct 27, 2022 | 48.66 | 49.27 | 48.12 | 48.73 | 48.73 | 3,330,100 |
Oct 26, 2022 | 47.07 | 48.85 | 46.64 | 48.24 | 48.24 | 3,705,200 |
Oct 25, 2022 | 46.33 | 47.61 | 46.33 | 47.27 | 47.27 | 5,846,800 |
Oct 24, 2022 | 46.46 | 46.56 | 45.40 | 46.26 | 46.26 | 2,729,000 |
Oct 21, 2022 | 44.90 | 46.34 | 44.32 | 46.34 | 46.34 | 2,503,300 |
Oct 20, 2022 | 45.78 | 46.59 | 44.66 | 44.91 | 44.91 | 2,413,500 |
Oct 19, 2022 | 45.68 | 46.22 | 45.22 | 45.77 | 45.77 | 2,258,000 |
Oct 18, 2022 | 46.58 | 46.96 | 45.73 | 46.44 | 46.44 | 2,167,700 |
Oct 17, 2022 | 45.74 | 46.07 | 44.91 | 45.18 | 45.18 | 2,907,800 |
Oct 14, 2022 | 46.04 | 46.48 | 44.15 | 44.32 | 44.32 | 2,805,000 |
Oct 13, 2022 | 42.66 | 45.74 | 41.77 | 45.52 | 45.52 | 4,729,800 |
Oct 12, 2022 | 44.09 | 44.72 | 43.53 | 44.38 | 44.38 | 3,410,400 |
Oct 11, 2022 | 44.46 | 44.73 | 43.28 | 44.14 | 44.14 | 4,993,900 |
Oct 10, 2022 | 45.03 | 45.31 | 43.98 | 44.99 | 44.99 | 4,073,600 |
Oct 07, 2022 | 46.08 | 46.41 | 44.77 | 44.90 | 44.90 | 4,139,100 |
Oct 06, 2022 | 46.96 | 47.65 | 46.82 | 47.04 | 47.04 | 3,630,600 |
Oct 05, 2022 | 46.00 | 47.50 | 46.00 | 47.29 | 47.29 | 2,382,100 |
Oct 04, 2022 | 44.98 | 47.57 | 44.98 | 47.39 | 47.39 | 5,245,900 |
Oct 03, 2022 | 43.37 | 44.41 | 42.51 | 43.97 | 43.97 | 4,196,600 |
Sept 30, 2022 | 43.17 | 44.25 | 42.93 | 43.00 | 43.00 | 4,107,100 |
Sept 29, 2022 | 44.17 | 44.37 | 42.73 | 43.30 | 43.30 | 4,531,800 |
Sept 28, 2022 | 43.96 | 45.25 | 43.69 | 45.02 | 45.02 | 4,032,000 |
Sept 27, 2022 | 44.48 | 44.77 | 43.20 | 43.93 | 43.93 | 3,709,800 |
Sept 26, 2022 | 43.35 | 44.67 | 43.24 | 43.66 | 43.66 | 5,711,300 |
Sept 23, 2022 | 44.70 | 44.77 | 42.92 | 43.89 | 43.89 | 5,820,500 |
Sept 22, 2022 | 46.00 | 46.18 | 44.56 | 45.11 | 45.11 | 4,181,500 |
Sept 21, 2022 | 48.33 | 48.60 | 46.08 | 46.12 | 46.12 | 2,982,200 |
Sept 20, 2022 | 48.89 | 49.16 | 47.47 | 47.68 | 47.68 | 3,838,400 |
Sept 19, 2022 | 47.71 | 49.56 | 47.69 | 49.51 | 49.51 | 2,793,400 |
Sept 16, 2022 | 48.68 | 48.77 | 47.36 | 48.52 | 48.52 | 6,309,800 |
Sept 15, 2022 | 49.87 | 50.60 | 49.29 | 49.64 | 49.64 | 5,377,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |