Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 48.77 | 48.85 | 48.47 | 48.75 | 48.75 | 2,402,981 |
Feb 03, 2023 | 49.41 | 49.74 | 49.22 | 49.29 | 49.29 | 1,356,200 |
Feb 02, 2023 | 50.15 | 50.15 | 49.62 | 49.88 | 49.88 | 1,523,300 |
Feb 01, 2023 | 49.59 | 50.21 | 49.23 | 50.01 | 50.01 | 2,347,300 |
Jan 31, 2023 | 49.15 | 49.57 | 49.06 | 49.56 | 49.56 | 1,768,000 |
Jan 30, 2023 | 49.58 | 49.74 | 49.35 | 49.35 | 49.35 | 3,036,000 |
Jan 27, 2023 | 49.80 | 50.01 | 49.68 | 49.90 | 49.90 | 1,172,400 |
Jan 26, 2023 | 50.00 | 50.07 | 49.65 | 50.03 | 50.03 | 1,000,600 |
Jan 25, 2023 | 49.46 | 49.85 | 49.31 | 49.82 | 49.82 | 1,759,700 |
Jan 24, 2023 | 49.40 | 49.70 | 49.28 | 49.62 | 49.62 | 1,419,900 |
Jan 23, 2023 | 49.27 | 49.72 | 49.26 | 49.65 | 49.65 | 2,874,700 |
Jan 20, 2023 | 48.96 | 49.39 | 48.81 | 49.39 | 49.39 | 1,407,800 |
Jan 19, 2023 | 48.79 | 48.99 | 48.62 | 48.89 | 48.89 | 1,598,500 |
Jan 18, 2023 | 49.59 | 49.63 | 48.81 | 48.82 | 48.82 | 3,446,900 |
Jan 17, 2023 | 49.11 | 49.24 | 48.94 | 49.05 | 49.05 | 3,376,000 |
Jan 13, 2023 | 48.55 | 49.07 | 48.55 | 49.04 | 49.04 | 3,858,900 |
Jan 12, 2023 | 48.48 | 48.81 | 47.99 | 48.72 | 48.72 | 1,440,800 |
Jan 11, 2023 | 47.99 | 48.17 | 47.87 | 48.16 | 48.16 | 1,193,300 |
Jan 10, 2023 | 47.68 | 47.84 | 47.50 | 47.84 | 47.84 | 1,368,800 |
Jan 09, 2023 | 47.81 | 48.08 | 47.62 | 47.62 | 47.62 | 4,157,800 |
Jan 06, 2023 | 46.57 | 47.43 | 46.33 | 47.39 | 47.39 | 1,755,000 |
Jan 05, 2023 | 46.24 | 46.46 | 46.18 | 46.30 | 46.30 | 2,793,000 |
Jan 04, 2023 | 46.51 | 46.77 | 46.24 | 46.70 | 46.70 | 1,686,000 |
Jan 03, 2023 | 45.95 | 46.30 | 45.67 | 45.80 | 45.80 | 3,331,200 |
Dec 30, 2022 | 45.74 | 45.90 | 45.43 | 45.50 | 45.50 | 2,262,900 |
Dec 29, 2022 | 45.80 | 46.10 | 45.76 | 46.01 | 46.01 | 2,984,800 |
Dec 28, 2022 | 45.91 | 46.00 | 45.32 | 45.32 | 45.32 | 2,897,900 |
Dec 27, 2022 | 45.76 | 46.03 | 45.73 | 45.88 | 45.88 | 4,409,000 |
Dec 23, 2022 | 45.43 | 45.66 | 45.30 | 45.59 | 45.59 | 2,210,900 |
Dec 22, 2022 | 45.71 | 45.71 | 45.09 | 45.46 | 45.46 | 2,235,300 |
Dec 21, 2022 | 45.61 | 45.96 | 45.54 | 45.88 | 45.88 | 2,459,700 |
Dec 20, 2022 | 45.34 | 45.59 | 45.24 | 45.40 | 45.40 | 1,986,900 |
Dec 19, 2022 | 45.56 | 45.56 | 45.15 | 45.27 | 45.27 | 2,569,400 |
Dec 16, 2022 | 45.41 | 45.58 | 45.19 | 45.35 | 45.35 | 1,870,000 |
Dec 15, 2022 | 46.26 | 46.30 | 45.48 | 45.62 | 45.62 | 3,528,700 |
Dec 14, 2022 | 46.88 | 47.10 | 46.43 | 46.75 | 46.75 | 2,838,000 |
Dec 13, 2022 | 47.39 | 47.47 | 46.63 | 46.76 | 46.76 | 3,566,300 |
Dec 12, 2022 | 46.56 | 46.68 | 46.29 | 46.68 | 46.68 | 4,926,400 |
Dec 09, 2022 | 46.74 | 46.94 | 46.55 | 46.56 | 46.56 | 1,741,400 |
Dec 08, 2022 | 46.41 | 46.69 | 46.33 | 46.64 | 46.64 | 2,866,900 |
Dec 07, 2022 | 46.30 | 46.48 | 46.14 | 46.30 | 46.30 | 2,049,400 |
Dec 06, 2022 | 46.66 | 46.76 | 46.23 | 46.38 | 46.38 | 1,848,800 |
Dec 05, 2022 | 47.14 | 47.20 | 46.48 | 46.57 | 46.57 | 3,040,500 |
Dec 02, 2022 | 46.81 | 47.37 | 46.80 | 47.22 | 47.22 | 2,660,400 |
Dec 01, 2022 | 47.39 | 47.46 | 47.00 | 47.23 | 47.23 | 1,718,400 |
Nov 30, 2022 | 46.50 | 47.12 | 46.12 | 46.96 | 46.96 | 4,130,100 |
Nov 29, 2022 | 45.99 | 46.21 | 45.86 | 45.99 | 45.99 | 1,492,500 |
Nov 28, 2022 | 45.92 | 46.20 | 45.61 | 45.66 | 45.66 | 3,000,800 |
Nov 25, 2022 | 46.09 | 46.25 | 46.02 | 46.15 | 46.15 | 1,455,600 |
Nov 23, 2022 | 45.65 | 46.10 | 45.65 | 46.04 | 46.04 | 2,032,800 |
Nov 22, 2022 | 45.28 | 45.62 | 45.22 | 45.60 | 45.60 | 2,624,000 |
Nov 21, 2022 | 45.11 | 45.14 | 44.85 | 45.11 | 45.11 | 5,410,500 |
Nov 18, 2022 | 45.58 | 45.63 | 45.31 | 45.45 | 45.45 | 1,820,900 |
Nov 17, 2022 | 44.81 | 45.54 | 44.79 | 45.51 | 45.51 | 2,503,200 |
Nov 16, 2022 | 45.73 | 45.79 | 45.39 | 45.49 | 45.49 | 2,670,900 |
Nov 15, 2022 | 46.23 | 46.25 | 45.43 | 45.78 | 45.78 | 3,644,700 |
Nov 14, 2022 | 45.39 | 45.65 | 45.29 | 45.31 | 45.31 | 3,481,100 |
Nov 11, 2022 | 45.34 | 45.80 | 45.17 | 45.71 | 45.71 | 3,729,000 |
Nov 10, 2022 | 44.22 | 44.81 | 44.02 | 44.81 | 44.81 | 3,530,000 |
Nov 09, 2022 | 43.01 | 43.28 | 42.64 | 42.64 | 42.64 | 2,202,300 |
Nov 08, 2022 | 43.11 | 43.55 | 42.99 | 43.33 | 43.33 | 4,096,800 |
Nov 07, 2022 | 43.00 | 43.03 | 42.74 | 42.89 | 42.89 | 2,352,200 |
Nov 04, 2022 | 42.47 | 42.84 | 42.17 | 42.79 | 42.79 | 4,529,600 |
Nov 03, 2022 | 40.80 | 41.31 | 40.80 | 41.15 | 41.15 | 2,553,500 |
Nov 02, 2022 | 41.95 | 42.46 | 41.31 | 41.31 | 41.31 | 3,339,000 |
Nov 01, 2022 | 42.32 | 42.34 | 41.72 | 41.87 | 41.87 | 2,432,700 |
Oct 31, 2022 | 41.33 | 41.52 | 41.28 | 41.42 | 41.42 | 4,500,100 |
Oct 28, 2022 | 41.29 | 41.77 | 41.21 | 41.76 | 41.76 | 4,419,100 |
Oct 27, 2022 | 41.72 | 42.04 | 41.50 | 41.52 | 41.52 | 3,002,100 |
Oct 26, 2022 | 41.38 | 42.16 | 41.35 | 41.86 | 41.86 | 2,837,600 |
Oct 25, 2022 | 40.86 | 41.41 | 40.82 | 41.38 | 41.38 | 1,978,900 |
Oct 24, 2022 | 40.59 | 40.76 | 40.27 | 40.61 | 40.61 | 4,979,300 |
Oct 21, 2022 | 40.11 | 41.12 | 39.97 | 41.10 | 41.10 | 3,400,900 |
Oct 20, 2022 | 40.46 | 40.99 | 40.30 | 40.39 | 40.39 | 2,448,700 |
Oct 19, 2022 | 40.50 | 40.66 | 40.13 | 40.33 | 40.33 | 3,975,600 |
Oct 18, 2022 | 41.26 | 41.31 | 40.62 | 40.94 | 40.94 | 2,967,800 |
Oct 17, 2022 | 40.56 | 40.89 | 40.55 | 40.73 | 40.73 | 3,889,000 |
Oct 14, 2022 | 40.55 | 40.70 | 39.70 | 39.72 | 39.72 | 3,463,200 |
Oct 13, 2022 | 38.91 | 40.55 | 38.81 | 40.38 | 40.38 | 5,567,600 |
Oct 12, 2022 | 39.76 | 39.90 | 39.59 | 39.69 | 39.69 | 2,749,400 |
Oct 11, 2022 | 40.02 | 40.40 | 39.68 | 39.82 | 39.82 | 1,862,600 |
Oct 10, 2022 | 40.60 | 40.60 | 40.11 | 40.32 | 40.32 | 2,946,700 |
Oct 07, 2022 | 41.10 | 41.18 | 40.53 | 40.65 | 40.65 | 2,042,500 |
Oct 06, 2022 | 41.69 | 41.84 | 41.34 | 41.39 | 41.39 | 3,034,800 |
Oct 05, 2022 | 41.84 | 42.21 | 41.54 | 42.04 | 42.04 | 2,228,900 |
Oct 04, 2022 | 41.78 | 42.41 | 41.78 | 42.38 | 42.38 | 2,591,200 |
Oct 03, 2022 | 40.35 | 40.95 | 40.23 | 40.84 | 40.84 | 4,236,800 |
Sep 30, 2022 | 39.99 | 40.47 | 39.94 | 40.01 | 40.01 | 2,950,600 |
Sep 29, 2022 | 40.15 | 40.21 | 39.65 | 40.11 | 40.11 | 5,606,800 |
Sep 28, 2022 | 39.88 | 40.89 | 39.77 | 40.79 | 40.79 | 3,924,600 |
Sep 27, 2022 | 40.38 | 40.57 | 39.74 | 39.97 | 39.97 | 3,215,100 |
Sep 26, 2022 | 40.39 | 40.67 | 39.95 | 40.11 | 40.11 | 3,283,700 |
Sep 23, 2022 | 41.05 | 41.08 | 40.43 | 40.71 | 40.71 | 4,412,600 |
Sep 22, 2022 | 42.26 | 42.28 | 41.79 | 41.96 | 41.96 | 2,803,300 |
Sep 21, 2022 | 42.68 | 42.96 | 42.10 | 42.13 | 42.13 | 2,470,900 |
Sep 20, 2022 | 42.90 | 42.96 | 42.53 | 42.73 | 42.73 | 2,277,800 |
Sep 19, 2022 | 42.71 | 43.38 | 42.71 | 43.35 | 43.35 | 3,011,700 |
Sep 16, 2022 | 43.09 | 43.30 | 42.92 | 43.15 | 43.15 | 1,983,500 |
Sep 15, 2022 | 43.57 | 43.95 | 43.42 | 43.49 | 43.49 | 3,471,400 |
Sep 14, 2022 | 43.86 | 44.05 | 43.66 | 43.89 | 43.89 | 1,984,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |