Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | - | - | - | - | - | - |
Feb 06, 2023 | 49.29 | 49.44 | 48.91 | 49.31 | 49.31 | 793,600 |
Feb 03, 2023 | 49.24 | 49.74 | 49.11 | 49.54 | 49.54 | 788,300 |
Feb 02, 2023 | 49.47 | 49.54 | 49.08 | 49.39 | 49.39 | 740,300 |
Feb 01, 2023 | 48.87 | 49.45 | 48.59 | 49.44 | 49.44 | 634,300 |
Jan 31, 2023 | 48.77 | 49.00 | 48.42 | 49.00 | 49.00 | 408,900 |
Jan 30, 2023 | 49.21 | 49.32 | 48.75 | 48.82 | 48.82 | 574,100 |
Jan 27, 2023 | 49.67 | 49.75 | 49.19 | 49.30 | 49.30 | 670,300 |
Jan 26, 2023 | 50.20 | 50.28 | 49.51 | 49.91 | 49.91 | 535,500 |
Jan 25, 2023 | 50.04 | 50.39 | 50.01 | 50.35 | 50.35 | 754,400 |
Jan 24, 2023 | 50.40 | 50.43 | 49.96 | 50.07 | 50.07 | 597,100 |
Jan 23, 2023 | 50.47 | 50.82 | 50.43 | 50.60 | 50.60 | 973,000 |
Jan 20, 2023 | 50.25 | 50.47 | 49.83 | 50.42 | 50.42 | 714,500 |
Jan 19, 2023 | 49.77 | 50.62 | 49.56 | 50.22 | 50.22 | 793,300 |
Jan 18, 2023 | 50.59 | 50.70 | 49.82 | 49.86 | 49.86 | 934,300 |
Jan 17, 2023 | 50.75 | 50.85 | 50.15 | 50.22 | 50.22 | 772,200 |
Jan 13, 2023 | 50.49 | 51.03 | 50.34 | 50.56 | 50.56 | 393,100 |
Jan 12, 2023 | 51.02 | 51.18 | 50.46 | 50.65 | 50.65 | 488,100 |
Jan 11, 2023 | 50.58 | 50.78 | 50.24 | 50.77 | 50.77 | 455,800 |
Jan 10, 2023 | 50.48 | 50.86 | 50.24 | 50.28 | 50.28 | 496,500 |
Jan 09, 2023 | 50.27 | 50.40 | 49.98 | 50.31 | 50.31 | 671,100 |
Jan 06, 2023 | 49.78 | 50.03 | 48.78 | 50.00 | 50.00 | 475,300 |
Jan 05, 2023 | 49.67 | 50.07 | 49.54 | 49.99 | 49.99 | 542,000 |
Jan 04, 2023 | 50.78 | 50.86 | 50.04 | 50.35 | 50.35 | 487,300 |
Jan 03, 2023 | 49.70 | 49.99 | 49.34 | 49.93 | 49.93 | 424,800 |
Dec 30, 2022 | 50.00 | 50.06 | 49.42 | 49.87 | 49.87 | 351,100 |
Dec 29, 2022 | 49.93 | 50.58 | 49.93 | 50.19 | 50.19 | 543,900 |
Dec 28, 2022 | 49.78 | 50.18 | 48.96 | 49.18 | 49.18 | 473,500 |
Dec 27, 2022 | 49.58 | 49.60 | 49.20 | 49.29 | 49.29 | 597,200 |
Dec 23, 2022 | 49.31 | 49.46 | 48.91 | 49.31 | 49.31 | 358,700 |
Dec 22, 2022 | 49.18 | 49.51 | 48.93 | 49.39 | 49.39 | 365,200 |
Dec 21, 2022 | 48.97 | 49.64 | 48.88 | 49.34 | 49.34 | 848,200 |
Dec 20, 2022 | 48.70 | 49.10 | 48.50 | 49.00 | 49.00 | 375,600 |
Dec 19, 2022 | 49.15 | 49.30 | 48.66 | 48.82 | 48.82 | 648,900 |
Dec 16, 2022 | 49.18 | 49.90 | 48.72 | 49.58 | 49.58 | 1,999,900 |
Dec 15, 2022 | 49.52 | 50.22 | 49.16 | 49.86 | 49.86 | 1,022,800 |
Dec 14, 2022 | 50.06 | 50.36 | 49.68 | 49.76 | 49.76 | 459,900 |
Dec 13, 2022 | 50.90 | 51.05 | 49.76 | 49.78 | 49.78 | 545,500 |
Dec 12, 2022 | 50.02 | 50.23 | 49.70 | 49.84 | 49.84 | 587,200 |
Dec 09, 2022 | 49.28 | 49.74 | 49.27 | 49.27 | 49.27 | 498,300 |
Dec 08, 2022 | 48.94 | 49.54 | 48.77 | 49.19 | 49.19 | 612,600 |
Dec 07, 2022 | 48.57 | 49.28 | 48.55 | 48.89 | 48.89 | 589,600 |
Dec 06, 2022 | 48.56 | 48.70 | 48.15 | 48.70 | 48.70 | 810,200 |
Dec 05, 2022 | 49.31 | 49.61 | 49.05 | 49.18 | 49.18 | 614,600 |
Dec 02, 2022 | 49.98 | 50.50 | 49.73 | 50.35 | 50.35 | 465,300 |
Dec 01, 2022 | 49.89 | 50.49 | 49.82 | 50.46 | 50.46 | 595,500 |
Nov 30, 2022 | 48.76 | 49.60 | 48.69 | 49.54 | 49.54 | 636,300 |
Nov 29, 2022 | 49.05 | 49.28 | 48.67 | 48.88 | 48.88 | 468,500 |
Nov 28, 2022 | 49.50 | 49.77 | 48.90 | 49.08 | 49.08 | 1,181,900 |
Nov 25, 2022 | 48.97 | 49.30 | 48.90 | 48.97 | 48.97 | 236,400 |
Nov 23, 2022 | 48.46 | 49.12 | 48.36 | 48.90 | 48.90 | 358,900 |
Nov 22, 2022 | 48.00 | 48.40 | 47.59 | 48.30 | 48.30 | 842,300 |
Nov 21, 2022 | 48.54 | 48.80 | 48.25 | 48.25 | 48.25 | 1,052,400 |
Nov 18, 2022 | 48.18 | 48.40 | 47.56 | 48.15 | 48.15 | 1,871,500 |
Nov 17, 2022 | 47.51 | 47.90 | 47.32 | 47.88 | 47.88 | 494,300 |
Nov 16, 2022 | 48.30 | 48.44 | 47.12 | 48.06 | 48.06 | 1,256,600 |
Nov 15, 2022 | 48.34 | 48.41 | 47.61 | 47.90 | 47.90 | 789,000 |
Nov 14, 2022 | 48.00 | 48.10 | 47.14 | 47.16 | 47.16 | 594,800 |
Nov 11, 2022 | 47.15 | 48.19 | 47.05 | 48.16 | 48.16 | 1,086,200 |
Nov 10, 2022 | 46.41 | 46.86 | 45.92 | 46.70 | 46.70 | 1,474,200 |
Nov 09, 2022 | 44.07 | 44.72 | 43.72 | 44.50 | 44.50 | 1,074,900 |
Nov 08, 2022 | 43.64 | 45.08 | 43.44 | 44.28 | 44.28 | 2,338,300 |
Nov 07, 2022 | 42.37 | 42.44 | 41.78 | 41.93 | 41.93 | 2,369,100 |
Nov 04, 2022 | 42.94 | 42.94 | 41.94 | 42.67 | 42.67 | 956,500 |
Nov 03, 2022 | 42.47 | 42.92 | 42.18 | 42.26 | 42.26 | 2,211,900 |
Nov 02, 2022 | 44.10 | 44.27 | 43.08 | 43.11 | 43.11 | 536,200 |
Nov 01, 2022 | 44.18 | 44.35 | 43.66 | 44.05 | 44.05 | 515,000 |
Oct 31, 2022 | 43.52 | 43.61 | 43.05 | 43.56 | 43.56 | 1,593,300 |
Oct 28, 2022 | 43.51 | 43.89 | 43.38 | 43.88 | 43.88 | 782,000 |
Oct 27, 2022 | 44.09 | 44.15 | 43.50 | 43.56 | 43.56 | 422,400 |
Oct 26, 2022 | 43.77 | 44.66 | 43.76 | 44.43 | 44.43 | 799,400 |
Oct 25, 2022 | 42.80 | 43.70 | 42.79 | 43.70 | 43.70 | 1,176,900 |
Oct 24, 2022 | 42.37 | 42.62 | 42.00 | 42.40 | 42.40 | 946,200 |
Oct 21, 2022 | 42.08 | 42.41 | 41.82 | 42.17 | 42.17 | 946,500 |
Oct 20, 2022 | 42.30 | 42.79 | 41.98 | 42.31 | 42.31 | 695,900 |
Oct 19, 2022 | 43.80 | 43.87 | 42.37 | 42.73 | 42.73 | 1,007,600 |
Oct 18, 2022 | 45.17 | 45.27 | 44.48 | 44.80 | 44.80 | 716,000 |
Oct 17, 2022 | 44.36 | 44.78 | 44.18 | 44.63 | 44.63 | 1,620,200 |
Oct 14, 2022 | 44.41 | 44.92 | 43.50 | 43.64 | 43.64 | 823,900 |
Oct 13, 2022 | 42.10 | 44.12 | 41.95 | 43.79 | 43.79 | 1,679,900 |
Oct 12, 2022 | 43.26 | 43.94 | 42.57 | 42.61 | 42.61 | 1,300,500 |
Oct 11, 2022 | 43.22 | 43.43 | 41.74 | 43.05 | 43.05 | 3,275,700 |
Oct 10, 2022 | 41.14 | 46.00 | 40.38 | 43.86 | 43.86 | 10,986,200 |
Oct 07, 2022 | 43.69 | 43.80 | 42.35 | 42.51 | 42.51 | 901,500 |
Oct 06, 2022 | 43.96 | 44.23 | 43.81 | 44.00 | 44.00 | 1,285,700 |
Oct 05, 2022 | 43.42 | 43.90 | 43.13 | 43.59 | 43.59 | 868,100 |
Oct 04, 2022 | 43.08 | 43.93 | 43.08 | 43.77 | 43.77 | 967,000 |
Oct 03, 2022 | 41.92 | 42.23 | 41.70 | 42.01 | 42.01 | 951,200 |
Sept 30, 2022 | 41.39 | 42.30 | 41.26 | 41.28 | 41.28 | 836,400 |
Sept 29, 2022 | 41.19 | 41.41 | 40.87 | 41.22 | 41.22 | 836,900 |
Sept 28, 2022 | 41.03 | 41.72 | 40.92 | 41.58 | 41.58 | 708,900 |
Sept 27, 2022 | 41.22 | 41.58 | 40.70 | 40.90 | 40.90 | 830,500 |
Sept 26, 2022 | 41.15 | 41.36 | 40.49 | 40.96 | 40.96 | 987,000 |
Sept 23, 2022 | 41.36 | 41.56 | 40.99 | 41.32 | 41.32 | 993,100 |
Sept 22, 2022 | 42.03 | 42.06 | 41.55 | 41.85 | 41.85 | 728,300 |
Sept 21, 2022 | 42.89 | 43.34 | 42.36 | 42.38 | 42.38 | 774,200 |
Sept 20, 2022 | 43.07 | 43.51 | 42.90 | 43.35 | 43.35 | 954,000 |
Sept 19, 2022 | 43.11 | 43.56 | 42.80 | 43.56 | 43.56 | 594,700 |
Sept 16, 2022 | 43.94 | 44.19 | 43.30 | 43.40 | 43.40 | 1,255,900 |
Sept 15, 2022 | 44.99 | 45.38 | 44.74 | 44.97 | 44.97 | 582,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |