Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 56.75 | 58.09 | 56.74 | 57.69 | 57.69 | 231,008 |
Jan 27, 2023 | 57.88 | 58.21 | 56.48 | 56.66 | 56.66 | 492,400 |
Jan 26, 2023 | 56.86 | 57.93 | 56.65 | 57.91 | 57.91 | 584,000 |
Jan 25, 2023 | 54.75 | 56.35 | 54.75 | 56.30 | 56.30 | 461,300 |
Jan 24, 2023 | 53.43 | 55.47 | 52.87 | 55.15 | 55.15 | 764,800 |
Jan 23, 2023 | 54.09 | 54.92 | 53.67 | 54.00 | 54.00 | 738,700 |
Jan 20, 2023 | 53.14 | 54.17 | 52.63 | 54.17 | 54.17 | 442,800 |
Jan 19, 2023 | 53.63 | 54.30 | 52.56 | 52.66 | 52.66 | 482,500 |
Jan 18, 2023 | 54.11 | 54.70 | 53.00 | 53.64 | 53.64 | 579,500 |
Jan 17, 2023 | 52.66 | 54.10 | 52.55 | 53.62 | 53.62 | 687,700 |
Jan 13, 2023 | 50.59 | 53.25 | 50.21 | 52.75 | 52.75 | 1,121,300 |
Jan 12, 2023 | 49.24 | 50.62 | 48.10 | 49.99 | 49.99 | 1,278,400 |
Jan 11, 2023 | 51.01 | 51.29 | 48.46 | 49.20 | 49.20 | 2,353,200 |
Jan 10, 2023 | 55.50 | 55.69 | 51.05 | 51.15 | 51.15 | 2,456,300 |
Jan 09, 2023 | 57.95 | 58.49 | 55.60 | 55.76 | 55.76 | 1,949,400 |
Jan 06, 2023 | 56.04 | 58.76 | 55.90 | 58.05 | 58.05 | 1,603,500 |
Jan 05, 2023 | 55.86 | 56.46 | 55.00 | 55.61 | 55.61 | 815,900 |
Jan 04, 2023 | 55.06 | 57.00 | 55.06 | 55.97 | 55.97 | 565,600 |
Jan 03, 2023 | 56.17 | 56.96 | 54.90 | 55.34 | 55.34 | 614,400 |
Dec 30, 2022 | 55.32 | 55.46 | 54.57 | 55.30 | 55.30 | 401,700 |
Dec 29, 2022 | 56.00 | 56.52 | 55.01 | 55.68 | 55.68 | 550,200 |
Dec 28, 2022 | 55.38 | 55.66 | 54.75 | 55.59 | 55.59 | 414,000 |
Dec 27, 2022 | 54.48 | 55.95 | 54.33 | 55.48 | 55.48 | 393,200 |
Dec 23, 2022 | 54.85 | 54.93 | 54.20 | 54.48 | 54.48 | 236,600 |
Dec 22, 2022 | 54.13 | 55.32 | 53.76 | 55.02 | 55.02 | 374,500 |
Dec 21, 2022 | 54.43 | 55.13 | 54.16 | 54.64 | 54.64 | 326,900 |
Dec 20, 2022 | 52.80 | 53.90 | 52.34 | 53.78 | 53.78 | 608,300 |
Dec 19, 2022 | 54.99 | 55.16 | 52.88 | 52.97 | 52.97 | 543,200 |
Dec 16, 2022 | 54.86 | 55.68 | 54.21 | 54.95 | 54.95 | 774,400 |
Dec 15, 2022 | 55.41 | 56.09 | 55.14 | 55.50 | 55.50 | 493,500 |
Dec 14, 2022 | 55.81 | 56.79 | 55.19 | 56.31 | 56.31 | 461,500 |
Dec 13, 2022 | 56.10 | 56.62 | 54.75 | 55.81 | 55.81 | 723,500 |
Dec 12, 2022 | 53.83 | 54.67 | 52.37 | 54.59 | 54.59 | 570,500 |
Dec 09, 2022 | 54.64 | 55.02 | 53.78 | 53.82 | 53.82 | 443,600 |
Dec 08, 2022 | 54.92 | 55.64 | 54.42 | 55.07 | 55.07 | 550,800 |
Dec 07, 2022 | 54.58 | 54.95 | 54.10 | 54.50 | 54.50 | 504,600 |
Dec 06, 2022 | 54.03 | 55.66 | 53.98 | 54.81 | 54.81 | 820,300 |
Dec 05, 2022 | 54.57 | 55.05 | 53.68 | 53.93 | 53.93 | 760,200 |
Dec 02, 2022 | 55.05 | 55.57 | 54.70 | 55.26 | 55.26 | 734,700 |
Dec 01, 2022 | 54.88 | 55.90 | 54.51 | 55.40 | 55.40 | 657,100 |
Nov 30, 2022 | 53.67 | 55.28 | 53.38 | 54.96 | 54.96 | 840,700 |
Nov 29, 2022 | 55.29 | 55.49 | 53.54 | 53.68 | 53.68 | 884,000 |
Nov 28, 2022 | 55.37 | 56.92 | 55.22 | 55.48 | 55.48 | 536,500 |
Nov 25, 2022 | 54.75 | 55.70 | 54.52 | 55.51 | 55.51 | 175,300 |
Nov 23, 2022 | 54.46 | 55.88 | 54.22 | 54.92 | 54.92 | 415,400 |
Nov 22, 2022 | 54.68 | 55.04 | 52.80 | 54.30 | 54.30 | 764,500 |
Nov 21, 2022 | 55.09 | 55.71 | 54.04 | 54.42 | 54.42 | 663,200 |
Nov 18, 2022 | 53.55 | 55.43 | 53.00 | 54.91 | 54.91 | 806,400 |
Nov 17, 2022 | 52.75 | 53.68 | 52.24 | 52.71 | 52.71 | 749,200 |
Nov 16, 2022 | 52.43 | 53.35 | 51.60 | 52.92 | 52.92 | 608,200 |
Nov 15, 2022 | 51.03 | 52.63 | 50.93 | 51.75 | 51.75 | 618,300 |
Nov 14, 2022 | 49.65 | 50.99 | 49.02 | 50.17 | 50.17 | 769,800 |
Nov 11, 2022 | 51.73 | 52.05 | 49.37 | 49.59 | 49.59 | 839,400 |
Nov 10, 2022 | 51.22 | 52.01 | 50.66 | 51.57 | 51.57 | 689,100 |
Nov 09, 2022 | 50.38 | 50.47 | 49.43 | 49.75 | 49.75 | 528,300 |
Nov 08, 2022 | 50.26 | 51.15 | 49.71 | 50.49 | 50.49 | 733,900 |
Nov 07, 2022 | 48.81 | 50.18 | 48.45 | 50.12 | 50.12 | 839,700 |
Nov 04, 2022 | 49.21 | 49.99 | 47.24 | 48.64 | 48.64 | 930,000 |
Nov 03, 2022 | 45.31 | 48.44 | 44.28 | 48.09 | 48.09 | 2,709,900 |
Nov 02, 2022 | 42.50 | 43.64 | 41.52 | 41.66 | 41.66 | 883,000 |
Nov 01, 2022 | 43.55 | 44.23 | 42.93 | 43.70 | 43.70 | 551,300 |
Oct 31, 2022 | 43.82 | 44.07 | 43.14 | 43.26 | 43.26 | 652,400 |
Oct 28, 2022 | 42.88 | 43.86 | 42.60 | 43.82 | 43.82 | 707,200 |
Oct 27, 2022 | 42.29 | 43.55 | 42.16 | 42.95 | 42.95 | 665,200 |
Oct 26, 2022 | 43.09 | 43.76 | 42.13 | 42.17 | 42.17 | 588,700 |
Oct 25, 2022 | 42.05 | 43.84 | 42.05 | 43.36 | 43.36 | 730,900 |
Oct 24, 2022 | 41.58 | 41.82 | 40.65 | 41.66 | 41.66 | 478,000 |
Oct 21, 2022 | 40.56 | 41.56 | 40.07 | 41.56 | 41.56 | 449,100 |
Oct 20, 2022 | 40.06 | 40.97 | 39.86 | 40.08 | 40.08 | 459,000 |
Oct 19, 2022 | 41.68 | 41.77 | 40.09 | 40.17 | 40.17 | 600,500 |
Oct 18, 2022 | 42.24 | 43.35 | 41.80 | 41.85 | 41.85 | 835,200 |
Oct 17, 2022 | 40.09 | 41.91 | 40.01 | 41.50 | 41.50 | 855,000 |
Oct 14, 2022 | 40.21 | 40.50 | 39.25 | 39.38 | 39.38 | 404,200 |
Oct 13, 2022 | 39.32 | 40.35 | 38.77 | 39.81 | 39.81 | 444,900 |
Oct 12, 2022 | 39.81 | 40.56 | 39.32 | 40.08 | 40.08 | 813,000 |
Oct 11, 2022 | 39.00 | 40.92 | 38.81 | 39.74 | 39.74 | 1,707,700 |
Oct 10, 2022 | 38.13 | 38.20 | 37.31 | 37.49 | 37.49 | 570,900 |
Oct 07, 2022 | 38.50 | 38.62 | 38.06 | 38.27 | 38.27 | 440,100 |
Oct 06, 2022 | 38.87 | 39.43 | 38.68 | 38.70 | 38.70 | 387,300 |
Oct 05, 2022 | 39.22 | 39.28 | 37.97 | 39.03 | 39.03 | 459,200 |
Oct 04, 2022 | 39.31 | 40.08 | 38.96 | 39.68 | 39.68 | 548,500 |
Oct 03, 2022 | 38.01 | 38.82 | 37.33 | 38.59 | 38.59 | 628,900 |
Sept 30, 2022 | 37.34 | 38.70 | 36.77 | 37.62 | 37.62 | 711,700 |
Sept 29, 2022 | 37.88 | 37.88 | 37.06 | 37.55 | 37.55 | 381,900 |
Sept 28, 2022 | 37.68 | 38.55 | 37.24 | 38.28 | 38.28 | 618,700 |
Sept 27, 2022 | 39.27 | 39.63 | 37.44 | 37.50 | 37.50 | 777,600 |
Sept 26, 2022 | 38.51 | 39.76 | 38.30 | 38.75 | 38.75 | 535,100 |
Sept 23, 2022 | 38.82 | 39.20 | 37.84 | 38.66 | 38.66 | 792,400 |
Sept 22, 2022 | 40.11 | 40.11 | 39.05 | 39.41 | 39.41 | 494,400 |
Sept 21, 2022 | 40.47 | 41.31 | 39.74 | 39.82 | 39.82 | 868,800 |
Sept 20, 2022 | 39.22 | 39.69 | 39.03 | 39.52 | 39.52 | 396,600 |
Sept 19, 2022 | 39.10 | 39.85 | 39.07 | 39.51 | 39.51 | 520,100 |
Sept 16, 2022 | 40.10 | 40.10 | 38.95 | 39.37 | 39.37 | 851,300 |
Sept 15, 2022 | 40.65 | 40.89 | 39.48 | 40.40 | 40.40 | 594,800 |
Sept 14, 2022 | 38.48 | 40.50 | 38.04 | 40.48 | 40.48 | 812,900 |
Sept 13, 2022 | 38.11 | 38.72 | 37.85 | 38.20 | 38.20 | 449,500 |
Sept 12, 2022 | 38.85 | 39.29 | 38.71 | 38.98 | 38.98 | 416,800 |
Sept 09, 2022 | 38.97 | 39.40 | 38.67 | 38.88 | 38.88 | 558,900 |
Sept 08, 2022 | 38.69 | 39.50 | 38.45 | 38.95 | 38.95 | 634,800 |
Sept 07, 2022 | 38.08 | 39.15 | 37.30 | 39.03 | 39.03 | 641,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |