Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 50.33 | 50.28 | 49.29 | 50.21 | 50.21 | 1,307,854 |
Feb 06, 2023 | 50.87 | 51.15 | 49.98 | 50.49 | 50.49 | 1,604,700 |
Feb 03, 2023 | 51.16 | 51.38 | 50.53 | 51.31 | 51.31 | 1,752,900 |
Feb 02, 2023 | 50.05 | 51.77 | 49.58 | 51.72 | 51.72 | 4,859,900 |
Feb 01, 2023 | 45.86 | 46.87 | 45.18 | 46.72 | 46.72 | 2,607,000 |
Jan 31, 2023 | 45.47 | 46.05 | 44.92 | 46.03 | 46.03 | 2,547,900 |
Jan 30, 2023 | 44.77 | 45.87 | 44.77 | 45.12 | 45.12 | 1,523,200 |
Jan 27, 2023 | 44.03 | 45.47 | 43.93 | 45.17 | 45.17 | 1,920,800 |
Jan 26, 2023 | 44.69 | 44.69 | 43.73 | 44.08 | 44.08 | 1,094,500 |
Jan 25, 2023 | 44.00 | 44.47 | 43.78 | 44.20 | 44.20 | 969,200 |
Jan 24, 2023 | 44.08 | 44.85 | 43.51 | 44.46 | 44.46 | 626,200 |
Jan 23, 2023 | 43.39 | 44.46 | 42.99 | 44.38 | 44.38 | 1,451,800 |
Jan 20, 2023 | 42.85 | 43.29 | 42.27 | 43.19 | 43.19 | 1,382,100 |
Jan 19, 2023 | 43.80 | 43.90 | 42.42 | 43.10 | 43.10 | 1,293,900 |
Jan 18, 2023 | 45.22 | 45.47 | 44.23 | 44.35 | 44.35 | 1,049,500 |
Jan 17, 2023 | 45.31 | 45.90 | 44.92 | 44.95 | 44.95 | 1,181,300 |
Jan 13, 2023 | 44.57 | 45.62 | 44.48 | 45.50 | 45.50 | 970,400 |
Jan 12, 2023 | 44.63 | 45.89 | 44.34 | 45.52 | 45.52 | 1,693,200 |
Jan 11, 2023 | 43.89 | 44.35 | 43.61 | 44.32 | 44.32 | 901,600 |
Jan 10, 2023 | 43.39 | 43.88 | 42.78 | 43.74 | 43.74 | 1,583,900 |
Jan 09, 2023 | 44.09 | 44.40 | 43.10 | 43.25 | 43.25 | 1,266,500 |
Jan 06, 2023 | 42.33 | 43.86 | 42.33 | 43.83 | 43.83 | 1,271,700 |
Jan 05, 2023 | 41.45 | 42.63 | 41.00 | 42.33 | 42.33 | 1,224,700 |
Jan 04, 2023 | 41.55 | 42.18 | 41.12 | 41.86 | 41.86 | 1,542,600 |
Jan 03, 2023 | 41.73 | 42.05 | 40.88 | 41.12 | 41.12 | 1,322,300 |
Dec 30, 2022 | 40.60 | 41.63 | 40.37 | 41.60 | 41.60 | 1,027,300 |
Dec 29, 2022 | 40.85 | 41.25 | 40.65 | 41.00 | 41.00 | 995,400 |
Dec 28, 2022 | 41.07 | 41.20 | 39.84 | 40.29 | 40.29 | 1,093,200 |
Dec 27, 2022 | 41.45 | 41.59 | 40.68 | 41.01 | 41.01 | 793,700 |
Dec 23, 2022 | 41.15 | 41.43 | 40.60 | 41.42 | 41.42 | 1,089,300 |
Dec 22, 2022 | 41.43 | 41.65 | 40.69 | 41.26 | 41.26 | 1,717,500 |
Dec 21, 2022 | 41.76 | 42.17 | 41.37 | 41.72 | 41.72 | 1,814,900 |
Dec 20, 2022 | 43.12 | 43.28 | 41.25 | 41.28 | 41.28 | 2,095,200 |
Dec 19, 2022 | 44.42 | 44.59 | 43.17 | 43.18 | 43.18 | 973,800 |
Dec 16, 2022 | 44.77 | 45.19 | 44.21 | 44.46 | 44.46 | 2,541,700 |
Dec 15, 2022 | 45.55 | 45.81 | 44.61 | 45.01 | 45.01 | 1,834,300 |
Dec 14, 2022 | 46.20 | 46.88 | 45.80 | 46.13 | 46.13 | 1,183,900 |
Dec 13, 2022 | 46.34 | 46.71 | 45.20 | 46.37 | 46.37 | 1,661,900 |
Dec 12, 2022 | 44.97 | 45.36 | 44.69 | 45.14 | 45.14 | 1,092,300 |
Dec 09, 2022 | 45.28 | 45.67 | 45.06 | 45.15 | 45.15 | 957,700 |
Dec 08, 2022 | 46.54 | 46.54 | 45.62 | 45.71 | 45.71 | 644,700 |
Dec 08, 2022 | 0.158 Dividend | |||||
Dec 07, 2022 | 46.19 | 46.83 | 46.06 | 46.26 | 46.10 | 884,400 |
Dec 06, 2022 | 47.61 | 47.61 | 45.93 | 46.46 | 46.30 | 1,025,200 |
Dec 05, 2022 | 47.16 | 47.16 | 46.50 | 46.80 | 46.64 | 986,500 |
Dec 02, 2022 | 46.68 | 47.69 | 46.41 | 47.65 | 47.49 | 850,600 |
Dec 01, 2022 | 47.14 | 47.72 | 46.64 | 47.31 | 47.15 | 806,600 |
Nov 30, 2022 | 46.30 | 47.16 | 45.78 | 47.13 | 46.97 | 1,402,900 |
Nov 29, 2022 | 47.29 | 47.29 | 45.92 | 46.00 | 45.84 | 1,801,200 |
Nov 28, 2022 | 47.05 | 47.34 | 46.48 | 47.06 | 46.90 | 1,505,400 |
Nov 25, 2022 | 47.17 | 48.03 | 46.91 | 47.71 | 47.55 | 356,100 |
Nov 23, 2022 | 47.78 | 47.86 | 46.90 | 47.27 | 47.11 | 718,300 |
Nov 22, 2022 | 47.00 | 47.62 | 46.54 | 47.54 | 47.38 | 720,100 |
Nov 21, 2022 | 47.20 | 47.20 | 46.56 | 46.79 | 46.63 | 1,367,400 |
Nov 18, 2022 | 47.73 | 47.90 | 47.12 | 47.55 | 47.39 | 878,300 |
Nov 17, 2022 | 45.78 | 47.23 | 45.04 | 47.19 | 47.03 | 1,397,100 |
Nov 16, 2022 | 46.97 | 47.28 | 46.24 | 46.77 | 46.61 | 1,951,500 |
Nov 15, 2022 | 47.10 | 48.15 | 46.80 | 47.40 | 47.24 | 1,956,000 |
Nov 14, 2022 | 47.83 | 48.56 | 47.00 | 47.91 | 47.75 | 1,733,200 |
Nov 11, 2022 | 47.39 | 48.72 | 47.22 | 48.24 | 48.08 | 1,873,000 |
Nov 10, 2022 | 47.28 | 47.93 | 46.44 | 47.16 | 47.00 | 1,940,400 |
Nov 09, 2022 | 44.95 | 45.88 | 44.51 | 44.67 | 44.52 | 1,404,800 |
Nov 08, 2022 | 45.68 | 45.78 | 45.16 | 45.43 | 45.27 | 1,318,400 |
Nov 07, 2022 | 45.72 | 45.74 | 44.67 | 45.58 | 45.42 | 1,106,300 |
Nov 04, 2022 | 45.09 | 46.08 | 44.68 | 45.35 | 45.20 | 1,777,100 |
Nov 03, 2022 | 42.95 | 44.90 | 42.75 | 44.64 | 44.49 | 1,908,900 |
Nov 02, 2022 | 43.48 | 44.96 | 43.07 | 43.49 | 43.34 | 2,063,900 |
Nov 01, 2022 | 43.66 | 44.50 | 43.18 | 44.08 | 43.93 | 1,613,600 |
Oct 31, 2022 | 42.75 | 43.20 | 42.24 | 43.00 | 42.85 | 1,553,800 |
Oct 28, 2022 | 41.92 | 43.41 | 41.70 | 43.22 | 43.07 | 1,960,200 |
Oct 27, 2022 | 42.54 | 42.67 | 41.36 | 41.65 | 41.51 | 2,505,100 |
Oct 26, 2022 | 40.16 | 42.37 | 39.30 | 41.80 | 41.66 | 4,824,700 |
Oct 25, 2022 | 35.84 | 37.14 | 35.56 | 37.12 | 36.99 | 1,984,800 |
Oct 24, 2022 | 35.88 | 36.30 | 35.62 | 35.89 | 35.77 | 1,198,800 |
Oct 21, 2022 | 34.79 | 36.05 | 34.66 | 35.90 | 35.78 | 1,086,900 |
Oct 20, 2022 | 34.84 | 35.78 | 34.64 | 34.86 | 34.74 | 1,681,300 |
Oct 19, 2022 | 35.98 | 36.33 | 34.54 | 34.83 | 34.71 | 2,080,900 |
Oct 18, 2022 | 37.10 | 37.41 | 36.37 | 36.69 | 36.56 | 1,118,200 |
Oct 17, 2022 | 36.64 | 36.82 | 35.74 | 36.00 | 35.88 | 1,213,800 |
Oct 14, 2022 | 36.29 | 36.67 | 35.56 | 35.89 | 35.77 | 683,300 |
Oct 13, 2022 | 34.59 | 36.12 | 34.01 | 36.00 | 35.88 | 1,141,100 |
Oct 12, 2022 | 35.18 | 35.57 | 34.43 | 35.41 | 35.29 | 1,001,000 |
Oct 11, 2022 | 35.05 | 35.74 | 34.51 | 35.26 | 35.14 | 1,724,600 |
Oct 10, 2022 | 35.52 | 35.71 | 34.78 | 35.30 | 35.18 | 962,800 |
Oct 07, 2022 | 35.70 | 35.85 | 35.00 | 35.80 | 35.68 | 2,017,000 |
Oct 06, 2022 | 36.44 | 36.98 | 36.04 | 36.10 | 35.98 | 1,479,500 |
Oct 05, 2022 | 36.50 | 37.26 | 35.50 | 36.99 | 36.86 | 2,098,000 |
Oct 04, 2022 | 37.21 | 38.08 | 37.10 | 37.99 | 37.86 | 1,912,100 |
Oct 03, 2022 | 35.53 | 36.46 | 35.10 | 36.11 | 35.99 | 1,854,000 |
Sep 30, 2022 | 35.59 | 35.92 | 34.81 | 34.88 | 34.76 | 2,375,800 |
Sep 29, 2022 | 36.92 | 37.00 | 35.60 | 35.85 | 35.73 | 2,725,900 |
Sep 28, 2022 | 37.10 | 37.66 | 36.58 | 37.20 | 37.07 | 1,875,800 |
Sep 27, 2022 | 37.76 | 38.07 | 36.40 | 37.10 | 36.97 | 1,373,600 |
Sep 26, 2022 | 37.25 | 38.22 | 36.84 | 37.12 | 36.99 | 1,546,500 |
Sep 23, 2022 | 37.90 | 38.13 | 36.70 | 37.54 | 37.41 | 1,546,900 |
Sep 22, 2022 | 40.18 | 40.25 | 38.60 | 38.66 | 38.53 | 1,332,100 |
Sep 21, 2022 | 41.08 | 41.65 | 40.09 | 40.10 | 39.96 | 985,400 |
Sep 20, 2022 | 41.13 | 41.42 | 40.37 | 40.92 | 40.78 | 1,359,200 |
Sep 19, 2022 | 40.16 | 41.89 | 39.97 | 41.66 | 41.52 | 1,694,200 |
Sep 16, 2022 | 40.54 | 41.36 | 40.19 | 40.71 | 40.57 | 6,684,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |