Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | 60.01 | 61.86 | 55.67 | 56.16 | 56.16 | 14,479,900 |
Jan 27, 2023 | 52.94 | 62.29 | 52.41 | 61.37 | 61.37 | 24,399,300 |
Jan 26, 2023 | 56.06 | 56.10 | 51.97 | 53.02 | 53.02 | 12,614,900 |
Jan 25, 2023 | 51.50 | 53.41 | 49.60 | 52.76 | 52.76 | 13,343,600 |
Jan 24, 2023 | 54.20 | 56.47 | 53.34 | 53.56 | 53.56 | 12,413,900 |
Jan 23, 2023 | 55.00 | 56.69 | 53.21 | 55.96 | 55.96 | 17,736,400 |
Jan 20, 2023 | 50.38 | 55.19 | 48.80 | 55.16 | 55.16 | 15,343,000 |
Jan 19, 2023 | 49.21 | 51.00 | 47.92 | 49.42 | 49.42 | 14,073,300 |
Jan 18, 2023 | 54.22 | 57.33 | 50.00 | 50.21 | 50.21 | 24,905,700 |
Jan 17, 2023 | 53.31 | 54.98 | 50.70 | 54.14 | 54.14 | 23,521,200 |
Jan 13, 2023 | 46.24 | 50.63 | 45.38 | 49.98 | 49.98 | 22,308,100 |
Jan 12, 2023 | 45.15 | 47.65 | 41.67 | 47.55 | 47.55 | 20,514,700 |
Jan 11, 2023 | 41.96 | 43.84 | 40.63 | 43.79 | 43.79 | 16,152,700 |
Jan 10, 2023 | 37.76 | 43.29 | 37.74 | 43.23 | 43.23 | 24,496,700 |
Jan 09, 2023 | 35.19 | 39.38 | 34.72 | 38.27 | 38.27 | 18,904,100 |
Jan 06, 2023 | 33.67 | 33.75 | 31.55 | 33.26 | 33.26 | 15,503,700 |
Jan 05, 2023 | 34.71 | 35.26 | 32.75 | 33.53 | 33.53 | 16,934,500 |
Jan 04, 2023 | 34.59 | 38.50 | 34.54 | 37.70 | 37.70 | 17,737,400 |
Jan 03, 2023 | 36.49 | 36.93 | 33.37 | 33.60 | 33.60 | 8,514,300 |
Dec 30, 2022 | 33.96 | 35.87 | 33.63 | 35.39 | 35.39 | 8,335,400 |
Dec 29, 2022 | 33.46 | 35.33 | 33.37 | 34.78 | 34.78 | 7,675,500 |
Dec 28, 2022 | 32.58 | 33.48 | 31.83 | 32.53 | 32.53 | 7,839,700 |
Dec 27, 2022 | 34.50 | 34.56 | 32.44 | 32.65 | 32.65 | 10,940,800 |
Dec 23, 2022 | 34.77 | 35.98 | 33.67 | 35.49 | 35.49 | 8,222,700 |
Dec 22, 2022 | 34.93 | 35.35 | 32.95 | 34.59 | 34.59 | 10,335,700 |
Dec 21, 2022 | 35.31 | 36.10 | 34.80 | 35.15 | 35.15 | 6,998,600 |
Dec 20, 2022 | 34.75 | 36.86 | 34.35 | 34.97 | 34.97 | 9,833,200 |
Dec 19, 2022 | 35.97 | 36.68 | 34.51 | 35.17 | 35.17 | 11,168,300 |
Dec 16, 2022 | 37.40 | 38.01 | 34.71 | 36.60 | 36.60 | 18,247,400 |
Dec 15, 2022 | 38.95 | 39.60 | 37.44 | 37.98 | 37.98 | 12,013,400 |
Dec 14, 2022 | 39.41 | 41.90 | 38.82 | 40.19 | 40.19 | 16,117,600 |
Dec 13, 2022 | 46.01 | 46.33 | 38.50 | 38.69 | 38.69 | 20,558,300 |
Dec 12, 2022 | 39.98 | 42.65 | 39.65 | 42.60 | 42.60 | 9,962,600 |
Dec 09, 2022 | 41.60 | 42.32 | 40.15 | 40.24 | 40.24 | 10,030,200 |
Dec 08, 2022 | 41.56 | 43.90 | 40.30 | 42.81 | 42.81 | 9,361,800 |
Dec 07, 2022 | 41.88 | 43.20 | 40.55 | 41.26 | 41.26 | 10,824,500 |
Dec 06, 2022 | 45.60 | 46.65 | 41.73 | 42.41 | 42.41 | 12,156,100 |
Dec 05, 2022 | 47.98 | 49.85 | 45.63 | 46.00 | 46.00 | 11,228,300 |
Dec 02, 2022 | 43.97 | 47.70 | 43.73 | 47.67 | 47.67 | 10,372,100 |
Dec 01, 2022 | 45.82 | 47.19 | 44.44 | 45.27 | 45.27 | 11,579,400 |
Nov 30, 2022 | 43.71 | 45.88 | 41.51 | 45.73 | 45.73 | 15,562,700 |
Nov 29, 2022 | 42.91 | 44.65 | 42.70 | 43.11 | 43.11 | 9,090,600 |
Nov 28, 2022 | 43.30 | 44.90 | 42.02 | 42.51 | 42.51 | 10,497,900 |
Nov 25, 2022 | 44.76 | 45.24 | 43.70 | 44.28 | 44.28 | 6,451,500 |
Nov 23, 2022 | 43.85 | 46.17 | 42.21 | 45.57 | 45.57 | 14,665,800 |
Nov 22, 2022 | 42.35 | 44.40 | 41.61 | 43.39 | 43.39 | 20,783,100 |
Nov 21, 2022 | 43.60 | 44.64 | 40.61 | 41.23 | 41.23 | 22,382,000 |
Nov 18, 2022 | 48.80 | 49.00 | 44.31 | 45.26 | 45.26 | 20,287,300 |
Nov 17, 2022 | 46.67 | 49.97 | 45.18 | 48.79 | 48.79 | 17,974,700 |
Nov 16, 2022 | 52.83 | 54.03 | 48.00 | 48.83 | 48.83 | 24,054,700 |
Nov 15, 2022 | 55.00 | 58.00 | 54.60 | 55.53 | 55.53 | 14,805,300 |
Nov 14, 2022 | 55.70 | 55.74 | 52.60 | 53.22 | 53.22 | 16,150,900 |
Nov 11, 2022 | 47.50 | 58.29 | 46.25 | 57.46 | 57.46 | 30,584,500 |
Nov 10, 2022 | 51.04 | 53.93 | 49.02 | 50.92 | 50.92 | 30,695,400 |
Nov 09, 2022 | 47.09 | 49.69 | 44.62 | 45.98 | 45.98 | 42,274,200 |
Nov 08, 2022 | 54.50 | 58.45 | 47.69 | 50.83 | 50.83 | 61,868,200 |
Nov 07, 2022 | 60.00 | 60.99 | 54.22 | 56.97 | 56.97 | 13,659,100 |
Nov 04, 2022 | 60.40 | 63.43 | 56.40 | 58.82 | 58.82 | 18,901,400 |
Nov 03, 2022 | 59.40 | 61.88 | 55.75 | 55.80 | 55.80 | 14,238,800 |
Nov 02, 2022 | 63.40 | 66.21 | 60.55 | 60.71 | 60.71 | 12,700,900 |
Nov 01, 2022 | 69.00 | 69.71 | 63.13 | 63.29 | 63.29 | 8,238,200 |
Oct 31, 2022 | 72.37 | 74.65 | 66.15 | 66.25 | 66.25 | 10,648,400 |
Oct 28, 2022 | 72.00 | 73.72 | 69.35 | 72.07 | 72.07 | 7,372,100 |
Oct 27, 2022 | 74.51 | 75.65 | 71.51 | 72.47 | 72.47 | 5,967,600 |
Oct 26, 2022 | 75.28 | 78.29 | 73.10 | 73.81 | 73.81 | 14,102,500 |
Oct 25, 2022 | 67.01 | 75.40 | 66.96 | 75.05 | 75.05 | 14,446,900 |
Oct 24, 2022 | 67.40 | 68.15 | 63.68 | 66.39 | 66.39 | 8,111,700 |
Oct 21, 2022 | 63.40 | 66.63 | 61.70 | 66.38 | 66.38 | 9,156,400 |
Oct 20, 2022 | 63.14 | 67.43 | 62.70 | 63.59 | 63.59 | 8,938,700 |
Oct 19, 2022 | 64.82 | 66.89 | 62.55 | 63.19 | 63.19 | 8,601,100 |
Oct 18, 2022 | 72.90 | 73.90 | 65.30 | 66.21 | 66.21 | 13,874,700 |
Oct 17, 2022 | 66.48 | 70.95 | 66.34 | 69.17 | 69.17 | 11,263,300 |
Oct 14, 2022 | 71.85 | 73.79 | 63.38 | 63.59 | 63.59 | 13,711,600 |
Oct 13, 2022 | 63.66 | 69.63 | 61.06 | 69.26 | 69.26 | 18,342,000 |
Oct 12, 2022 | 69.74 | 71.85 | 67.82 | 69.95 | 69.95 | 8,998,900 |
Oct 11, 2022 | 67.61 | 72.69 | 65.03 | 70.16 | 70.16 | 17,705,600 |
Oct 10, 2022 | 67.58 | 69.26 | 65.43 | 67.04 | 67.04 | 7,714,000 |
Oct 07, 2022 | 70.85 | 71.10 | 65.50 | 67.00 | 67.00 | 11,427,900 |
Oct 06, 2022 | 73.07 | 76.28 | 71.34 | 73.91 | 73.91 | 11,103,700 |
Oct 05, 2022 | 71.80 | 73.48 | 69.28 | 72.97 | 72.97 | 9,222,700 |
Oct 04, 2022 | 69.09 | 74.63 | 69.08 | 74.50 | 74.50 | 11,881,400 |
Oct 03, 2022 | 64.95 | 67.86 | 61.92 | 65.95 | 65.95 | 10,949,200 |
Sept 30, 2022 | 61.25 | 67.59 | 61.07 | 64.49 | 64.49 | 10,210,300 |
Sept 29, 2022 | 64.62 | 65.03 | 60.26 | 61.94 | 61.94 | 11,492,100 |
Sept 28, 2022 | 62.80 | 67.74 | 62.76 | 67.31 | 67.31 | 8,482,700 |
Sept 27, 2022 | 65.29 | 67.55 | 61.88 | 63.05 | 63.05 | 11,860,500 |
Sept 26, 2022 | 62.98 | 66.33 | 62.18 | 62.28 | 62.28 | 9,562,600 |
Sept 23, 2022 | 61.56 | 63.15 | 59.43 | 61.88 | 61.88 | 10,932,900 |
Sept 22, 2022 | 67.40 | 68.98 | 62.31 | 62.94 | 62.94 | 11,156,900 |
Sept 21, 2022 | 68.90 | 72.24 | 67.43 | 67.64 | 67.64 | 12,344,600 |
Sept 20, 2022 | 68.09 | 69.80 | 66.17 | 67.94 | 67.94 | 7,974,500 |
Sept 19, 2022 | 71.88 | 72.54 | 67.00 | 69.93 | 69.93 | 13,135,300 |
Sept 16, 2022 | 75.15 | 76.37 | 73.60 | 74.00 | 74.00 | 17,089,000 |
Sept 15, 2022 | 77.63 | 82.00 | 76.63 | 77.23 | 77.23 | 10,950,100 |
Sept 14, 2022 | 75.30 | 79.20 | 74.11 | 78.70 | 78.70 | 10,840,700 |
Sept 13, 2022 | 75.34 | 78.09 | 74.35 | 75.25 | 75.25 | 11,235,300 |
Sept 12, 2022 | 82.60 | 84.58 | 80.60 | 82.55 | 82.55 | 12,554,900 |
Sept 09, 2022 | 78.20 | 81.04 | 75.15 | 80.87 | 80.87 | 15,357,100 |
Sept 08, 2022 | 66.36 | 73.33 | 65.50 | 73.08 | 73.08 | 9,241,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |