Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 47.80 | 48.26 | 47.43 | 47.70 | 47.70 | 328,500 |
Jan 25, 2023 | 47.76 | 47.84 | 47.10 | 47.47 | 47.47 | 255,600 |
Jan 24, 2023 | 47.53 | 48.34 | 47.29 | 48.11 | 48.11 | 297,200 |
Jan 23, 2023 | 46.43 | 48.08 | 46.30 | 48.07 | 48.07 | 491,300 |
Jan 20, 2023 | 46.20 | 46.47 | 45.65 | 46.42 | 46.42 | 298,700 |
Jan 19, 2023 | 44.98 | 46.32 | 43.92 | 46.30 | 46.30 | 410,800 |
Jan 18, 2023 | 46.60 | 48.05 | 44.83 | 44.95 | 44.95 | 709,400 |
Jan 17, 2023 | 45.03 | 46.65 | 44.24 | 46.41 | 46.41 | 510,700 |
Jan 16, 2023 | 45.82 | 45.82 | 44.38 | 45.03 | 45.03 | 272,200 |
Jan 13, 2023 | 45.37 | 46.71 | 45.27 | 45.82 | 45.82 | 766,000 |
Jan 12, 2023 | 49.70 | 49.70 | 44.69 | 46.16 | 46.16 | 2,742,100 |
Jan 11, 2023 | 50.55 | 51.65 | 49.19 | 51.22 | 51.22 | 537,800 |
Jan 10, 2023 | 49.77 | 50.90 | 49.56 | 50.25 | 50.25 | 335,900 |
Jan 09, 2023 | 49.52 | 50.83 | 48.08 | 49.89 | 49.89 | 544,000 |
Jan 06, 2023 | 47.90 | 49.68 | 47.80 | 49.38 | 49.38 | 432,100 |
Jan 05, 2023 | 46.77 | 47.88 | 46.20 | 47.78 | 47.78 | 356,300 |
Jan 04, 2023 | 46.87 | 47.39 | 46.60 | 47.04 | 47.04 | 244,600 |
Jan 03, 2023 | 47.80 | 48.35 | 46.44 | 46.86 | 46.86 | 519,700 |
Dec 30, 2022 | 46.80 | 47.52 | 46.63 | 47.35 | 47.35 | 101,700 |
Dec 29, 2022 | 47.98 | 48.80 | 47.05 | 47.05 | 47.05 | 140,200 |
Dec 28, 2022 | 47.00 | 47.96 | 47.00 | 47.86 | 47.86 | 214,800 |
Dec 23, 2022 | 47.26 | 47.80 | 46.48 | 47.32 | 47.32 | 168,700 |
Dec 22, 2022 | 47.51 | 47.61 | 46.82 | 47.55 | 47.55 | 661,500 |
Dec 21, 2022 | 45.39 | 48.21 | 45.39 | 47.91 | 47.91 | 339,600 |
Dec 20, 2022 | 44.99 | 45.77 | 44.87 | 44.92 | 44.92 | 309,700 |
Dec 19, 2022 | 46.25 | 46.31 | 44.80 | 45.10 | 45.10 | 199,100 |
Dec 16, 2022 | 46.49 | 46.97 | 46.05 | 46.21 | 46.21 | 342,700 |
Dec 15, 2022 | 47.85 | 47.93 | 46.32 | 46.81 | 46.81 | 325,200 |
Dec 14, 2022 | 49.36 | 49.76 | 48.02 | 48.07 | 48.07 | 228,100 |
Dec 13, 2022 | 50.54 | 50.56 | 48.55 | 49.56 | 49.56 | 292,300 |
Dec 12, 2022 | 50.23 | 50.40 | 49.32 | 49.44 | 49.44 | 152,700 |
Dec 09, 2022 | 50.04 | 50.65 | 49.84 | 50.46 | 50.46 | 363,200 |
Dec 08, 2022 | 49.59 | 50.43 | 49.28 | 50.14 | 50.14 | 228,000 |
Dec 07, 2022 | 49.03 | 49.93 | 48.67 | 49.34 | 49.34 | 398,500 |
Dec 06, 2022 | 49.12 | 49.97 | 48.60 | 49.18 | 49.18 | 482,100 |
Dec 05, 2022 | 50.94 | 50.94 | 49.13 | 49.28 | 49.28 | 235,200 |
Dec 02, 2022 | 50.96 | 51.80 | 50.74 | 51.16 | 51.16 | 521,300 |
Dec 01, 2022 | 51.32 | 51.57 | 50.28 | 51.42 | 51.42 | 384,000 |
Nov 30, 2022 | 50.23 | 51.41 | 50.13 | 51.17 | 51.17 | 455,900 |
Nov 29, 2022 | 50.98 | 51.45 | 49.34 | 50.03 | 50.03 | 435,400 |
Nov 28, 2022 | 51.12 | 51.92 | 50.77 | 50.85 | 50.85 | 410,600 |
Nov 25, 2022 | 51.50 | 51.71 | 50.86 | 51.37 | 51.37 | 164,600 |
Nov 24, 2022 | 51.51 | 51.93 | 51.30 | 51.66 | 51.66 | 134,500 |
Nov 23, 2022 | 51.34 | 52.24 | 51.23 | 51.50 | 51.50 | 231,500 |
Nov 22, 2022 | 50.87 | 51.47 | 50.33 | 51.41 | 51.41 | 238,300 |
Nov 21, 2022 | 50.61 | 51.23 | 49.82 | 50.74 | 50.74 | 338,300 |
Nov 18, 2022 | 50.74 | 51.38 | 50.16 | 51.01 | 51.01 | 333,400 |
Nov 17, 2022 | 52.01 | 52.69 | 50.18 | 50.23 | 50.23 | 332,700 |
Nov 16, 2022 | 51.91 | 52.82 | 51.90 | 52.70 | 52.70 | 333,700 |
Nov 15, 2022 | 51.20 | 52.73 | 50.80 | 52.53 | 52.53 | 994,000 |
Nov 14, 2022 | 53.76 | 54.09 | 52.89 | 53.65 | 53.65 | 264,300 |
Nov 11, 2022 | 54.26 | 54.91 | 53.63 | 54.08 | 54.08 | 268,400 |
Nov 10, 2022 | 52.50 | 54.39 | 52.40 | 54.21 | 54.21 | 346,300 |
Nov 09, 2022 | 51.21 | 52.23 | 51.06 | 51.35 | 51.35 | 189,600 |
Nov 08, 2022 | 52.40 | 52.91 | 50.75 | 51.80 | 51.80 | 213,900 |
Nov 07, 2022 | 52.00 | 52.75 | 50.95 | 52.41 | 52.41 | 174,100 |
Nov 04, 2022 | 51.96 | 52.65 | 51.15 | 51.78 | 51.78 | 227,000 |
Nov 03, 2022 | 51.74 | 52.97 | 51.49 | 52.00 | 52.00 | 173,900 |
Nov 02, 2022 | 52.61 | 53.40 | 51.82 | 51.98 | 51.98 | 318,900 |
Nov 01, 2022 | 53.50 | 53.80 | 52.61 | 52.61 | 52.61 | 178,100 |
Oct 31, 2022 | 51.65 | 53.28 | 51.65 | 52.84 | 52.84 | 185,300 |
Oct 28, 2022 | 51.94 | 53.01 | 51.65 | 51.79 | 51.79 | 305,600 |
Oct 27, 2022 | 54.06 | 55.56 | 51.62 | 51.72 | 51.72 | 495,800 |
Oct 26, 2022 | 52.59 | 54.16 | 52.12 | 54.05 | 54.05 | 409,900 |
Oct 25, 2022 | 51.42 | 53.28 | 51.39 | 52.93 | 52.93 | 318,300 |
Oct 24, 2022 | 52.01 | 52.60 | 51.18 | 51.55 | 51.55 | 345,300 |
Oct 21, 2022 | 50.52 | 52.17 | 50.12 | 52.15 | 52.15 | 266,400 |
Oct 20, 2022 | 50.52 | 51.20 | 49.74 | 50.42 | 50.42 | 345,300 |
Oct 19, 2022 | 51.61 | 51.95 | 50.06 | 50.83 | 50.83 | 430,700 |
Oct 18, 2022 | 50.97 | 52.42 | 50.94 | 52.26 | 52.26 | 410,100 |
Oct 17, 2022 | 50.48 | 51.06 | 48.24 | 50.44 | 50.44 | 623,600 |
Oct 14, 2022 | 51.44 | 51.44 | 46.48 | 49.31 | 49.31 | 958,100 |
Oct 13, 2022 | 48.75 | 51.48 | 48.40 | 51.43 | 51.43 | 1,269,000 |
Oct 12, 2022 | 45.41 | 48.81 | 45.20 | 48.62 | 48.62 | 507,100 |
Oct 11, 2022 | 46.61 | 46.82 | 45.13 | 45.65 | 45.65 | 354,000 |
Oct 07, 2022 | 47.84 | 47.84 | 46.30 | 46.95 | 46.95 | 281,800 |
Oct 06, 2022 | 49.05 | 49.10 | 47.37 | 48.38 | 48.38 | 354,500 |
Oct 05, 2022 | 47.80 | 49.03 | 47.73 | 48.83 | 48.83 | 427,400 |
Oct 04, 2022 | 48.99 | 49.82 | 47.34 | 48.55 | 48.55 | 500,400 |
Oct 03, 2022 | 45.40 | 48.15 | 45.22 | 47.80 | 47.80 | 447,300 |
Sept 30, 2022 | 45.39 | 45.66 | 44.38 | 45.39 | 45.39 | 390,800 |
Sept 29, 2022 | 46.52 | 46.52 | 44.70 | 45.30 | 45.30 | 240,100 |
Sept 28, 2022 | 46.73 | 48.60 | 46.63 | 47.04 | 47.04 | 372,800 |
Sept 27, 2022 | 45.20 | 46.85 | 44.63 | 46.58 | 46.58 | 240,900 |
Sept 26, 2022 | 43.53 | 45.30 | 43.53 | 44.81 | 44.81 | 223,000 |
Sept 23, 2022 | 44.48 | 44.93 | 43.23 | 43.83 | 43.83 | 272,700 |
Sept 22, 2022 | 46.05 | 46.22 | 44.90 | 45.38 | 45.38 | 228,700 |
Sept 21, 2022 | 46.71 | 47.37 | 46.20 | 46.20 | 46.20 | 186,500 |
Sept 20, 2022 | 46.71 | 47.81 | 46.30 | 46.42 | 46.42 | 189,900 |
Sept 19, 2022 | 46.02 | 48.00 | 46.02 | 46.52 | 46.52 | 224,900 |
Sept 16, 2022 | 46.59 | 47.04 | 45.59 | 46.99 | 46.99 | 582,000 |
Sept 15, 2022 | 48.51 | 48.72 | 46.87 | 47.31 | 47.31 | 237,900 |
Sept 14, 2022 | 49.06 | 49.10 | 48.00 | 48.84 | 48.84 | 253,800 |
Sept 13, 2022 | 48.00 | 49.82 | 47.72 | 48.84 | 48.84 | 377,300 |
Sept 12, 2022 | 47.99 | 50.09 | 47.46 | 50.03 | 50.03 | 416,500 |
Sept 09, 2022 | 46.24 | 47.79 | 46.01 | 47.67 | 47.67 | 548,700 |
Sept 08, 2022 | 43.53 | 45.83 | 43.53 | 45.67 | 45.67 | 212,200 |
Sept 07, 2022 | 42.52 | 44.15 | 42.28 | 44.11 | 44.11 | 210,100 |
Sept 06, 2022 | 43.63 | 44.07 | 42.18 | 42.55 | 42.55 | 133,500 |
Sept 02, 2022 | 42.45 | 44.09 | 42.25 | 43.70 | 43.70 | 273,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |