Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 54.04 | 54.60 | 53.56 | 54.59 | 54.59 | 1,288,200 |
Feb 01, 2023 | 52.32 | 54.16 | 52.22 | 53.79 | 53.79 | 1,336,300 |
Jan 31, 2023 | 50.25 | 52.69 | 50.05 | 52.65 | 52.65 | 1,252,700 |
Jan 30, 2023 | 50.51 | 51.08 | 50.14 | 50.25 | 50.25 | 1,019,700 |
Jan 27, 2023 | 51.13 | 51.28 | 50.14 | 50.84 | 50.84 | 1,273,900 |
Jan 26, 2023 | 48.03 | 52.26 | 47.92 | 51.19 | 51.19 | 2,308,900 |
Jan 25, 2023 | 46.62 | 47.32 | 46.17 | 47.30 | 47.30 | 1,918,400 |
Jan 24, 2023 | 47.35 | 47.35 | 46.39 | 46.92 | 46.92 | 873,200 |
Jan 23, 2023 | 46.78 | 47.66 | 46.52 | 47.46 | 47.46 | 984,500 |
Jan 20, 2023 | 45.48 | 46.57 | 45.24 | 46.53 | 46.53 | 917,600 |
Jan 19, 2023 | 45.10 | 45.50 | 44.62 | 45.15 | 45.15 | 983,500 |
Jan 18, 2023 | 47.27 | 47.53 | 45.38 | 45.39 | 45.39 | 808,700 |
Jan 17, 2023 | 48.12 | 48.13 | 47.21 | 47.68 | 47.68 | 496,800 |
Jan 13, 2023 | 48.05 | 48.20 | 47.12 | 48.01 | 48.01 | 580,500 |
Jan 12, 2023 | 48.17 | 48.82 | 47.67 | 48.54 | 48.54 | 587,900 |
Jan 11, 2023 | 47.58 | 48.03 | 47.35 | 47.56 | 47.56 | 560,800 |
Jan 10, 2023 | 47.31 | 47.58 | 46.90 | 47.47 | 47.47 | 478,400 |
Jan 09, 2023 | 47.98 | 47.99 | 47.29 | 47.35 | 47.35 | 618,100 |
Jan 06, 2023 | 46.85 | 48.05 | 46.43 | 47.86 | 47.86 | 674,500 |
Jan 05, 2023 | 46.72 | 46.86 | 45.89 | 46.53 | 46.53 | 942,000 |
Jan 04, 2023 | 47.37 | 47.72 | 46.58 | 46.83 | 46.83 | 1,050,600 |
Jan 03, 2023 | 47.67 | 48.00 | 46.31 | 46.84 | 46.84 | 1,068,600 |
Dec 30, 2022 | 46.84 | 47.36 | 46.62 | 47.34 | 47.34 | 776,400 |
Dec 29, 2022 | 46.37 | 47.20 | 46.20 | 47.13 | 47.13 | 499,500 |
Dec 28, 2022 | 46.88 | 46.88 | 46.28 | 46.30 | 46.30 | 696,900 |
Dec 27, 2022 | 46.78 | 47.07 | 46.43 | 46.73 | 46.73 | 430,400 |
Dec 23, 2022 | 46.28 | 47.03 | 46.20 | 46.73 | 46.73 | 524,900 |
Dec 22, 2022 | 45.83 | 46.30 | 45.48 | 46.26 | 46.26 | 926,100 |
Dec 21, 2022 | 46.38 | 47.07 | 45.95 | 46.18 | 46.18 | 1,307,700 |
Dec 20, 2022 | 45.72 | 46.22 | 45.48 | 45.84 | 45.84 | 1,096,100 |
Dec 19, 2022 | 44.62 | 45.55 | 44.62 | 45.36 | 45.36 | 1,585,600 |
Dec 16, 2022 | 44.16 | 44.54 | 43.41 | 44.50 | 44.50 | 3,683,100 |
Dec 15, 2022 | 44.60 | 44.80 | 43.78 | 44.40 | 44.40 | 1,764,900 |
Dec 14, 2022 | 45.76 | 46.08 | 44.86 | 45.17 | 45.17 | 1,446,000 |
Dec 13, 2022 | 48.25 | 48.44 | 45.43 | 45.84 | 45.84 | 2,094,000 |
Dec 12, 2022 | 47.21 | 47.70 | 46.61 | 47.46 | 47.46 | 949,700 |
Dec 09, 2022 | 47.51 | 47.73 | 46.91 | 47.21 | 47.21 | 898,900 |
Dec 08, 2022 | 48.41 | 48.41 | 46.94 | 47.42 | 47.42 | 1,103,100 |
Dec 07, 2022 | 47.94 | 48.19 | 46.79 | 48.03 | 48.03 | 1,587,100 |
Dec 06, 2022 | 49.88 | 50.08 | 47.58 | 47.95 | 47.95 | 1,732,400 |
Dec 05, 2022 | 53.66 | 53.66 | 49.55 | 49.82 | 49.82 | 1,404,000 |
Dec 02, 2022 | 53.26 | 54.13 | 53.26 | 53.84 | 53.84 | 497,900 |
Dec 01, 2022 | 54.45 | 54.86 | 53.46 | 53.72 | 53.72 | 690,000 |
Nov 30, 2022 | 53.40 | 54.39 | 52.34 | 54.34 | 54.34 | 1,188,800 |
Nov 29, 2022 | 52.80 | 53.62 | 52.49 | 53.40 | 53.40 | 495,700 |
Nov 28, 2022 | 53.10 | 53.36 | 52.64 | 52.73 | 52.73 | 635,500 |
Nov 25, 2022 | 53.44 | 54.05 | 52.98 | 53.59 | 53.59 | 227,700 |
Nov 23, 2022 | 53.59 | 53.93 | 53.04 | 53.16 | 53.16 | 624,200 |
Nov 22, 2022 | 53.61 | 53.84 | 53.21 | 53.83 | 53.83 | 407,500 |
Nov 21, 2022 | 52.56 | 53.23 | 52.56 | 53.07 | 53.07 | 403,700 |
Nov 18, 2022 | 52.90 | 52.90 | 51.94 | 52.61 | 52.61 | 481,100 |
Nov 17, 2022 | 51.73 | 52.24 | 50.99 | 52.01 | 52.01 | 741,200 |
Nov 16, 2022 | 53.14 | 53.18 | 52.11 | 52.36 | 52.36 | 525,300 |
Nov 15, 2022 | 54.01 | 54.44 | 52.53 | 53.12 | 53.12 | 917,100 |
Nov 14, 2022 | 52.99 | 53.80 | 52.79 | 53.05 | 53.05 | 806,500 |
Nov 11, 2022 | 55.79 | 56.11 | 53.24 | 53.35 | 53.35 | 1,448,800 |
Nov 10, 2022 | 55.49 | 56.46 | 54.76 | 55.40 | 55.40 | 1,127,900 |
Nov 09, 2022 | 54.34 | 54.89 | 53.60 | 53.96 | 53.96 | 801,300 |
Nov 08, 2022 | 54.71 | 55.70 | 54.14 | 55.06 | 55.06 | 841,000 |
Nov 07, 2022 | 54.78 | 54.79 | 53.96 | 54.55 | 54.55 | 480,300 |
Nov 04, 2022 | 53.52 | 54.19 | 53.09 | 54.12 | 54.12 | 573,000 |
Nov 03, 2022 | 51.81 | 52.64 | 51.14 | 52.34 | 52.34 | 677,700 |
Nov 03, 2022 | 0.4 Dividend | |||||
Nov 02, 2022 | 54.42 | 54.43 | 52.56 | 52.67 | 52.27 | 853,300 |
Nov 01, 2022 | 54.90 | 55.03 | 54.35 | 54.58 | 54.17 | 733,100 |
Oct 31, 2022 | 53.81 | 54.77 | 53.81 | 54.26 | 53.85 | 963,700 |
Oct 28, 2022 | 53.43 | 54.07 | 52.99 | 53.94 | 53.53 | 854,400 |
Oct 27, 2022 | 53.36 | 53.99 | 52.97 | 53.07 | 52.67 | 1,020,200 |
Oct 26, 2022 | 52.86 | 53.56 | 52.57 | 52.79 | 52.39 | 901,900 |
Oct 25, 2022 | 51.62 | 52.95 | 51.17 | 52.87 | 52.47 | 899,000 |
Oct 24, 2022 | 51.06 | 52.31 | 50.78 | 52.23 | 51.83 | 1,345,000 |
Oct 21, 2022 | 50.10 | 51.00 | 49.23 | 50.87 | 50.48 | 1,408,700 |
Oct 20, 2022 | 48.37 | 51.95 | 48.01 | 49.53 | 49.15 | 2,614,200 |
Oct 19, 2022 | 49.23 | 49.96 | 48.12 | 48.55 | 48.18 | 1,112,400 |
Oct 18, 2022 | 49.92 | 50.05 | 48.83 | 49.55 | 49.17 | 818,600 |
Oct 17, 2022 | 48.81 | 49.12 | 48.10 | 48.80 | 48.43 | 961,000 |
Oct 14, 2022 | 48.49 | 49.34 | 47.56 | 47.73 | 47.37 | 1,025,400 |
Oct 13, 2022 | 45.00 | 48.17 | 44.32 | 47.94 | 47.58 | 1,346,500 |
Oct 12, 2022 | 46.02 | 46.41 | 45.14 | 45.67 | 45.32 | 1,232,700 |
Oct 11, 2022 | 46.14 | 46.82 | 45.40 | 46.02 | 45.67 | 1,051,500 |
Oct 10, 2022 | 46.94 | 47.06 | 45.96 | 46.48 | 46.13 | 720,600 |
Oct 07, 2022 | 47.51 | 47.51 | 46.15 | 46.67 | 46.32 | 893,700 |
Oct 06, 2022 | 48.04 | 48.67 | 47.67 | 47.88 | 47.52 | 740,300 |
Oct 05, 2022 | 47.99 | 48.51 | 47.80 | 48.31 | 47.94 | 832,100 |
Oct 04, 2022 | 47.22 | 48.80 | 47.16 | 48.75 | 48.38 | 774,700 |
Oct 03, 2022 | 45.89 | 46.66 | 44.95 | 46.42 | 46.07 | 776,500 |
Sept 30, 2022 | 45.35 | 46.14 | 45.06 | 45.20 | 44.86 | 869,200 |
Sept 29, 2022 | 45.28 | 45.51 | 44.59 | 45.18 | 44.84 | 875,700 |
Sept 28, 2022 | 44.82 | 46.36 | 44.72 | 46.00 | 45.65 | 878,400 |
Sept 27, 2022 | 45.60 | 45.99 | 44.08 | 44.67 | 44.33 | 843,800 |
Sept 26, 2022 | 44.72 | 45.70 | 44.72 | 45.22 | 44.88 | 1,290,600 |
Sept 23, 2022 | 45.38 | 45.60 | 44.43 | 45.10 | 44.76 | 1,494,300 |
Sept 22, 2022 | 46.94 | 46.99 | 45.74 | 45.99 | 45.64 | 1,566,600 |
Sept 21, 2022 | 47.50 | 48.00 | 46.85 | 46.85 | 46.49 | 867,600 |
Sept 20, 2022 | 47.15 | 47.55 | 46.80 | 47.24 | 46.88 | 709,700 |
Sept 19, 2022 | 46.04 | 47.79 | 46.04 | 47.54 | 47.18 | 860,100 |
Sept 16, 2022 | 46.81 | 47.02 | 45.85 | 46.71 | 46.36 | 3,599,400 |
Sept 15, 2022 | 47.87 | 48.76 | 47.68 | 47.72 | 47.36 | 1,095,800 |
Sept 14, 2022 | 47.80 | 47.95 | 46.94 | 47.84 | 47.48 | 1,115,200 |
Sept 13, 2022 | 47.96 | 48.35 | 47.31 | 47.62 | 47.26 | 1,078,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |