Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 50.00 | 51.03 | 49.89 | 50.84 | 50.84 | 13,511 |
Feb 06, 2023 | 50.88 | 51.19 | 49.87 | 50.37 | 50.37 | 40,700 |
Feb 03, 2023 | 49.65 | 50.94 | 49.25 | 50.87 | 50.87 | 45,400 |
Feb 03, 2023 | 0.32 Dividend | |||||
Feb 02, 2023 | 49.53 | 50.18 | 48.77 | 50.18 | 49.86 | 48,100 |
Feb 01, 2023 | 49.18 | 49.98 | 49.02 | 49.48 | 49.16 | 93,300 |
Jan 31, 2023 | 48.30 | 49.23 | 48.30 | 49.19 | 48.88 | 66,900 |
Jan 30, 2023 | 48.14 | 48.82 | 48.14 | 48.36 | 48.05 | 28,600 |
Jan 27, 2023 | 47.52 | 48.43 | 47.52 | 48.20 | 47.89 | 39,600 |
Jan 26, 2023 | 47.95 | 47.95 | 47.33 | 47.84 | 47.53 | 29,500 |
Jan 25, 2023 | 48.41 | 48.41 | 47.55 | 47.60 | 47.30 | 36,700 |
Jan 24, 2023 | 48.09 | 49.34 | 47.85 | 48.41 | 48.10 | 48,700 |
Jan 23, 2023 | 46.96 | 48.76 | 46.96 | 48.28 | 47.97 | 97,000 |
Jan 20, 2023 | 51.91 | 51.91 | 45.47 | 46.61 | 46.31 | 108,000 |
Jan 19, 2023 | 51.27 | 51.27 | 50.22 | 50.65 | 50.33 | 41,200 |
Jan 18, 2023 | 53.00 | 53.00 | 51.33 | 51.48 | 51.15 | 40,800 |
Jan 17, 2023 | 53.63 | 53.63 | 52.71 | 53.16 | 52.82 | 44,600 |
Jan 13, 2023 | 53.01 | 53.78 | 52.74 | 53.63 | 53.29 | 33,100 |
Jan 12, 2023 | 52.78 | 53.76 | 52.58 | 53.55 | 53.21 | 34,500 |
Jan 11, 2023 | 52.53 | 52.72 | 52.29 | 52.51 | 52.18 | 40,500 |
Jan 10, 2023 | 52.02 | 52.63 | 51.85 | 52.45 | 52.12 | 51,700 |
Jan 09, 2023 | 53.78 | 53.78 | 51.73 | 51.90 | 51.57 | 54,700 |
Jan 06, 2023 | 52.60 | 53.85 | 52.60 | 53.82 | 53.48 | 47,200 |
Jan 05, 2023 | 52.34 | 52.34 | 51.46 | 52.09 | 51.76 | 39,900 |
Jan 04, 2023 | 52.90 | 53.67 | 52.67 | 52.78 | 52.44 | 40,300 |
Jan 03, 2023 | 53.09 | 53.58 | 52.11 | 52.77 | 52.43 | 39,500 |
Dec 30, 2022 | 53.43 | 53.43 | 52.64 | 53.09 | 52.75 | 55,400 |
Dec 29, 2022 | 53.60 | 53.83 | 53.24 | 53.52 | 53.18 | 35,900 |
Dec 28, 2022 | 53.91 | 54.02 | 53.26 | 53.33 | 52.99 | 27,900 |
Dec 27, 2022 | 54.44 | 54.44 | 53.50 | 53.99 | 53.65 | 31,400 |
Dec 23, 2022 | 54.09 | 54.66 | 53.63 | 54.26 | 53.91 | 28,000 |
Dec 22, 2022 | 53.85 | 54.49 | 53.08 | 54.06 | 53.72 | 51,700 |
Dec 21, 2022 | 53.86 | 54.37 | 53.67 | 54.01 | 53.67 | 26,900 |
Dec 20, 2022 | 53.48 | 53.64 | 52.98 | 53.32 | 52.98 | 50,500 |
Dec 19, 2022 | 53.27 | 54.55 | 52.19 | 53.35 | 53.01 | 60,500 |
Dec 16, 2022 | 53.08 | 54.00 | 52.59 | 52.97 | 52.63 | 121,400 |
Dec 15, 2022 | 53.65 | 54.12 | 52.95 | 53.14 | 52.80 | 38,900 |
Dec 14, 2022 | 54.57 | 54.92 | 54.00 | 54.30 | 53.95 | 43,600 |
Dec 13, 2022 | 54.75 | 55.09 | 54.40 | 54.87 | 54.52 | 47,600 |
Dec 12, 2022 | 53.97 | 54.42 | 53.02 | 54.31 | 53.96 | 28,100 |
Dec 09, 2022 | 53.86 | 54.08 | 53.27 | 54.08 | 53.74 | 17,600 |
Dec 08, 2022 | 54.14 | 54.45 | 53.73 | 53.94 | 53.60 | 18,600 |
Dec 07, 2022 | 54.69 | 54.84 | 54.02 | 54.19 | 53.84 | 33,300 |
Dec 06, 2022 | 54.89 | 57.19 | 54.12 | 54.70 | 54.35 | 42,000 |
Dec 05, 2022 | 56.03 | 56.43 | 53.63 | 54.63 | 54.28 | 38,000 |
Dec 02, 2022 | 56.04 | 56.60 | 55.22 | 56.35 | 55.99 | 33,300 |
Dec 01, 2022 | 57.28 | 57.28 | 56.25 | 56.44 | 56.08 | 67,600 |
Nov 30, 2022 | 56.33 | 57.11 | 55.23 | 57.10 | 56.74 | 55,400 |
Nov 29, 2022 | 56.40 | 56.55 | 56.16 | 56.19 | 55.83 | 19,900 |
Nov 28, 2022 | 56.99 | 57.13 | 56.21 | 56.29 | 55.93 | 22,500 |
Nov 25, 2022 | 57.09 | 57.18 | 56.89 | 57.06 | 56.70 | 11,800 |
Nov 23, 2022 | 57.49 | 57.99 | 56.71 | 56.71 | 56.35 | 21,700 |
Nov 22, 2022 | 57.70 | 57.87 | 57.13 | 57.24 | 56.87 | 34,500 |
Nov 21, 2022 | 57.41 | 57.67 | 56.97 | 57.30 | 56.93 | 49,800 |
Nov 18, 2022 | 57.88 | 57.98 | 57.11 | 57.24 | 56.87 | 55,700 |
Nov 17, 2022 | 57.04 | 57.23 | 56.63 | 57.13 | 56.77 | 33,200 |
Nov 16, 2022 | 57.80 | 57.80 | 56.75 | 57.25 | 56.88 | 65,300 |
Nov 15, 2022 | 57.54 | 58.00 | 57.14 | 57.57 | 57.20 | 42,800 |
Nov 14, 2022 | 56.94 | 57.74 | 56.72 | 56.94 | 56.58 | 36,600 |
Nov 11, 2022 | 59.13 | 59.37 | 56.99 | 56.99 | 56.63 | 45,900 |
Nov 10, 2022 | 57.89 | 59.42 | 57.85 | 59.13 | 58.75 | 55,100 |
Nov 09, 2022 | 57.09 | 57.38 | 56.42 | 56.68 | 56.32 | 32,500 |
Nov 08, 2022 | 58.05 | 58.49 | 57.00 | 57.09 | 56.73 | 38,200 |
Nov 07, 2022 | 57.88 | 58.15 | 57.00 | 57.75 | 57.38 | 48,000 |
Nov 04, 2022 | 56.57 | 57.68 | 56.15 | 57.61 | 57.24 | 33,600 |
Nov 03, 2022 | 56.70 | 56.70 | 55.27 | 56.11 | 55.75 | 36,700 |
Nov 02, 2022 | 58.48 | 58.65 | 56.76 | 57.08 | 56.72 | 67,800 |
Nov 01, 2022 | 58.53 | 59.31 | 58.50 | 58.70 | 58.33 | 50,600 |
Oct 31, 2022 | 58.05 | 58.64 | 57.93 | 58.16 | 57.79 | 76,500 |
Oct 31, 2022 | 0.32 Dividend | |||||
Oct 28, 2022 | 58.16 | 59.11 | 57.98 | 58.70 | 58.01 | 82,400 |
Oct 27, 2022 | 59.12 | 59.94 | 55.68 | 58.13 | 57.44 | 70,800 |
Oct 26, 2022 | 58.95 | 59.92 | 58.49 | 58.98 | 58.28 | 69,800 |
Oct 25, 2022 | 57.25 | 59.15 | 57.25 | 58.62 | 57.93 | 81,500 |
Oct 24, 2022 | 56.00 | 57.89 | 55.51 | 57.57 | 56.89 | 64,700 |
Oct 21, 2022 | 52.18 | 55.94 | 52.15 | 55.89 | 55.23 | 104,000 |
Oct 20, 2022 | 50.88 | 51.05 | 49.18 | 49.86 | 49.27 | 42,400 |
Oct 19, 2022 | 50.67 | 51.23 | 50.11 | 51.21 | 50.61 | 43,800 |
Oct 18, 2022 | 51.44 | 51.85 | 50.53 | 51.00 | 50.40 | 52,800 |
Oct 17, 2022 | 50.45 | 51.19 | 50.17 | 51.16 | 50.56 | 54,000 |
Oct 14, 2022 | 50.76 | 51.16 | 49.70 | 49.76 | 49.17 | 52,800 |
Oct 13, 2022 | 47.77 | 50.88 | 47.45 | 50.74 | 50.14 | 54,400 |
Oct 12, 2022 | 47.99 | 48.59 | 47.59 | 48.05 | 47.48 | 26,600 |
Oct 11, 2022 | 47.94 | 48.46 | 47.72 | 48.03 | 47.46 | 35,400 |
Oct 10, 2022 | 47.62 | 48.19 | 47.62 | 48.01 | 47.44 | 35,600 |
Oct 07, 2022 | 48.12 | 48.12 | 47.13 | 47.61 | 47.05 | 96,600 |
Oct 06, 2022 | 48.12 | 48.39 | 47.96 | 48.28 | 47.71 | 40,600 |
Oct 05, 2022 | 48.32 | 48.73 | 47.95 | 48.26 | 47.69 | 40,800 |
Oct 04, 2022 | 47.50 | 48.70 | 47.50 | 48.65 | 48.08 | 34,300 |
Oct 03, 2022 | 46.43 | 47.60 | 46.40 | 47.32 | 46.76 | 33,500 |
Sept 30, 2022 | 46.71 | 47.35 | 46.20 | 46.30 | 45.75 | 51,900 |
Sept 29, 2022 | 47.10 | 47.20 | 46.50 | 46.74 | 46.19 | 34,800 |
Sept 28, 2022 | 47.12 | 47.72 | 46.86 | 47.55 | 46.99 | 48,000 |
Sept 27, 2022 | 47.95 | 47.95 | 46.84 | 47.02 | 46.47 | 35,600 |
Sept 26, 2022 | 47.69 | 48.41 | 47.63 | 47.80 | 47.24 | 47,800 |
Sept 23, 2022 | 47.62 | 47.97 | 47.31 | 47.83 | 47.27 | 34,700 |
Sept 22, 2022 | 48.88 | 49.16 | 47.72 | 48.03 | 47.46 | 32,500 |
Sept 21, 2022 | 49.40 | 49.72 | 48.82 | 48.82 | 48.24 | 34,500 |
Sept 20, 2022 | 48.94 | 49.38 | 48.90 | 49.18 | 48.60 | 36,700 |
Sept 19, 2022 | 47.83 | 49.41 | 47.83 | 49.25 | 48.67 | 40,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |