Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 39.43 | 40.20 | 39.15 | 40.02 | 40.02 | 487,200 |
Jan 26, 2023 | 39.77 | 40.00 | 38.87 | 39.38 | 39.38 | 730,300 |
Jan 25, 2023 | 40.02 | 40.58 | 39.59 | 39.75 | 39.75 | 948,900 |
Jan 24, 2023 | 39.39 | 40.53 | 39.08 | 40.07 | 40.07 | 617,000 |
Jan 23, 2023 | 40.65 | 40.66 | 39.36 | 39.42 | 39.42 | 1,020,100 |
Jan 20, 2023 | 40.65 | 40.94 | 40.06 | 40.76 | 40.76 | 1,796,800 |
Jan 19, 2023 | 39.75 | 40.80 | 39.57 | 40.58 | 40.58 | 1,090,700 |
Jan 18, 2023 | 39.70 | 40.24 | 39.16 | 39.82 | 39.82 | 1,578,900 |
Jan 17, 2023 | 39.79 | 40.20 | 39.12 | 39.80 | 39.80 | 890,600 |
Jan 13, 2023 | 38.97 | 40.36 | 38.58 | 39.85 | 39.85 | 1,478,200 |
Jan 12, 2023 | 37.85 | 39.04 | 37.69 | 39.03 | 39.03 | 1,263,900 |
Jan 11, 2023 | 38.21 | 38.52 | 37.56 | 37.95 | 37.95 | 1,052,200 |
Jan 10, 2023 | 37.03 | 38.59 | 37.03 | 38.31 | 38.31 | 1,127,100 |
Jan 09, 2023 | 40.45 | 40.79 | 37.13 | 37.25 | 37.25 | 2,147,400 |
Jan 06, 2023 | 40.40 | 40.92 | 39.55 | 40.52 | 40.52 | 1,229,900 |
Jan 05, 2023 | 38.92 | 40.24 | 38.92 | 40.12 | 40.12 | 1,852,900 |
Jan 04, 2023 | 37.54 | 39.38 | 37.33 | 39.25 | 39.25 | 1,301,100 |
Jan 03, 2023 | 37.95 | 37.95 | 37.14 | 37.58 | 37.58 | 1,138,500 |
Dec 30, 2022 | 37.16 | 37.77 | 36.79 | 37.77 | 37.77 | 992,400 |
Dec 29, 2022 | 37.27 | 37.83 | 37.01 | 37.35 | 37.35 | 682,000 |
Dec 28, 2022 | 37.27 | 37.51 | 36.69 | 37.12 | 37.12 | 782,900 |
Dec 27, 2022 | 38.30 | 38.30 | 36.91 | 37.16 | 37.16 | 856,200 |
Dec 23, 2022 | 38.50 | 38.53 | 37.69 | 38.16 | 38.16 | 875,200 |
Dec 22, 2022 | 38.68 | 38.92 | 38.19 | 38.73 | 38.73 | 683,800 |
Dec 21, 2022 | 38.23 | 39.40 | 38.23 | 38.82 | 38.82 | 1,281,000 |
Dec 20, 2022 | 38.00 | 39.18 | 37.70 | 38.92 | 38.92 | 1,192,800 |
Dec 19, 2022 | 38.59 | 38.59 | 37.60 | 37.96 | 37.96 | 1,692,400 |
Dec 16, 2022 | 38.06 | 38.74 | 37.61 | 38.66 | 38.66 | 1,901,900 |
Dec 15, 2022 | 38.08 | 38.25 | 37.55 | 38.20 | 38.20 | 1,110,100 |
Dec 14, 2022 | 38.06 | 38.50 | 37.66 | 38.30 | 38.30 | 1,050,800 |
Dec 13, 2022 | 38.65 | 39.11 | 37.99 | 38.13 | 38.13 | 741,800 |
Dec 12, 2022 | 37.65 | 38.62 | 37.32 | 38.26 | 38.26 | 1,039,600 |
Dec 09, 2022 | 37.90 | 38.11 | 37.35 | 37.50 | 37.50 | 780,500 |
Dec 08, 2022 | 38.38 | 38.73 | 37.69 | 38.00 | 38.00 | 1,066,200 |
Dec 07, 2022 | 38.00 | 38.80 | 37.75 | 38.20 | 38.20 | 1,148,100 |
Dec 06, 2022 | 38.58 | 38.90 | 37.99 | 38.03 | 38.03 | 1,227,300 |
Dec 05, 2022 | 40.19 | 40.43 | 38.78 | 38.98 | 38.98 | 1,475,600 |
Dec 02, 2022 | 39.93 | 40.38 | 39.57 | 40.32 | 40.32 | 1,296,500 |
Dec 01, 2022 | 40.66 | 41.45 | 40.16 | 40.20 | 40.20 | 966,500 |
Nov 30, 2022 | 38.94 | 40.92 | 38.82 | 40.79 | 40.79 | 1,571,700 |
Nov 29, 2022 | 40.26 | 40.37 | 38.74 | 38.76 | 38.76 | 1,015,400 |
Nov 28, 2022 | 41.37 | 41.83 | 40.21 | 40.33 | 40.33 | 871,700 |
Nov 25, 2022 | 41.08 | 41.90 | 40.52 | 41.56 | 41.56 | 465,300 |
Nov 23, 2022 | 42.27 | 42.75 | 41.18 | 41.25 | 41.25 | 1,981,500 |
Nov 22, 2022 | 42.50 | 42.99 | 42.05 | 42.20 | 42.20 | 922,100 |
Nov 21, 2022 | 43.25 | 43.25 | 42.14 | 42.46 | 42.46 | 534,600 |
Nov 18, 2022 | 43.39 | 44.36 | 42.96 | 43.09 | 43.09 | 690,800 |
Nov 17, 2022 | 42.57 | 43.39 | 42.09 | 43.04 | 43.04 | 576,600 |
Nov 16, 2022 | 43.72 | 44.11 | 42.66 | 42.69 | 42.69 | 873,000 |
Nov 15, 2022 | 44.71 | 45.00 | 43.48 | 43.52 | 43.52 | 1,023,300 |
Nov 14, 2022 | 43.40 | 45.17 | 43.39 | 44.04 | 44.04 | 1,020,800 |
Nov 11, 2022 | 45.22 | 45.75 | 42.51 | 43.25 | 43.25 | 1,126,700 |
Nov 10, 2022 | 44.48 | 45.78 | 43.56 | 45.47 | 45.47 | 1,389,900 |
Nov 09, 2022 | 42.55 | 43.62 | 42.05 | 43.06 | 43.06 | 903,600 |
Nov 08, 2022 | 41.52 | 42.67 | 41.37 | 42.25 | 42.25 | 1,150,000 |
Nov 07, 2022 | 41.94 | 42.34 | 40.86 | 41.61 | 41.61 | 927,300 |
Nov 04, 2022 | 44.24 | 44.47 | 40.26 | 41.55 | 41.55 | 1,892,200 |
Nov 03, 2022 | 44.10 | 44.90 | 43.61 | 44.49 | 44.49 | 1,020,000 |
Nov 02, 2022 | 44.44 | 45.97 | 44.35 | 44.68 | 44.68 | 636,300 |
Nov 01, 2022 | 44.50 | 45.34 | 44.31 | 44.83 | 44.83 | 596,500 |
Oct 31, 2022 | 44.56 | 44.74 | 43.99 | 44.20 | 44.20 | 608,200 |
Oct 28, 2022 | 43.59 | 44.88 | 42.99 | 44.61 | 44.61 | 900,300 |
Oct 27, 2022 | 44.52 | 44.60 | 43.29 | 43.51 | 43.51 | 744,100 |
Oct 26, 2022 | 44.45 | 45.27 | 43.66 | 44.35 | 44.35 | 703,000 |
Oct 25, 2022 | 44.86 | 45.60 | 44.28 | 44.32 | 44.32 | 1,113,400 |
Oct 24, 2022 | 45.04 | 45.51 | 44.02 | 44.75 | 44.75 | 1,000,700 |
Oct 21, 2022 | 45.08 | 45.29 | 44.31 | 44.95 | 44.95 | 1,125,400 |
Oct 20, 2022 | 44.50 | 45.05 | 44.25 | 44.83 | 44.83 | 617,700 |
Oct 19, 2022 | 45.56 | 45.77 | 44.01 | 44.47 | 44.47 | 796,600 |
Oct 18, 2022 | 46.97 | 47.21 | 45.63 | 46.20 | 46.20 | 1,172,700 |
Oct 17, 2022 | 46.81 | 47.57 | 45.61 | 46.52 | 46.52 | 2,696,600 |
Oct 14, 2022 | 46.14 | 47.74 | 45.88 | 46.36 | 46.36 | 1,013,200 |
Oct 13, 2022 | 45.36 | 46.30 | 44.59 | 45.67 | 45.67 | 543,800 |
Oct 12, 2022 | 45.84 | 46.23 | 45.21 | 46.02 | 46.02 | 608,400 |
Oct 11, 2022 | 45.24 | 46.36 | 43.89 | 45.56 | 45.56 | 848,900 |
Oct 10, 2022 | 45.78 | 45.84 | 44.56 | 45.10 | 45.10 | 823,500 |
Oct 07, 2022 | 45.30 | 46.26 | 44.71 | 45.93 | 45.93 | 1,047,500 |
Oct 06, 2022 | 45.88 | 46.22 | 45.19 | 45.60 | 45.60 | 550,100 |
Oct 05, 2022 | 45.86 | 46.18 | 44.65 | 45.98 | 45.98 | 1,228,500 |
Oct 04, 2022 | 45.41 | 46.52 | 45.41 | 46.19 | 46.19 | 1,124,100 |
Oct 03, 2022 | 44.59 | 45.17 | 43.63 | 44.99 | 44.99 | 1,131,100 |
Sept 30, 2022 | 44.32 | 46.43 | 44.05 | 44.23 | 44.23 | 951,500 |
Sept 29, 2022 | 44.37 | 44.71 | 43.41 | 44.28 | 44.28 | 1,520,400 |
Sept 28, 2022 | 42.64 | 44.56 | 42.64 | 44.42 | 44.42 | 1,382,700 |
Sept 27, 2022 | 42.49 | 43.13 | 41.84 | 42.27 | 42.27 | 1,182,200 |
Sept 26, 2022 | 43.07 | 43.78 | 41.46 | 41.75 | 41.75 | 1,325,900 |
Sept 23, 2022 | 43.50 | 43.72 | 42.44 | 43.23 | 43.23 | 1,665,800 |
Sept 22, 2022 | 45.00 | 45.26 | 44.02 | 44.97 | 44.97 | 762,100 |
Sept 21, 2022 | 46.50 | 46.64 | 44.77 | 45.07 | 45.07 | 803,000 |
Sept 20, 2022 | 46.35 | 47.15 | 45.50 | 46.50 | 46.50 | 1,737,300 |
Sept 19, 2022 | 46.12 | 46.76 | 45.90 | 46.74 | 46.74 | 851,800 |
Sept 16, 2022 | 46.74 | 46.79 | 45.28 | 46.33 | 46.33 | 1,716,300 |
Sept 15, 2022 | 47.39 | 48.57 | 47.23 | 47.49 | 47.49 | 1,044,000 |
Sept 14, 2022 | 46.63 | 47.50 | 45.89 | 47.41 | 47.41 | 1,352,500 |
Sept 13, 2022 | 47.20 | 48.21 | 46.15 | 46.25 | 46.25 | 1,508,400 |
Sept 12, 2022 | 47.12 | 48.82 | 46.20 | 48.66 | 48.66 | 1,456,100 |
Sept 09, 2022 | 45.15 | 47.71 | 45.14 | 46.84 | 46.84 | 1,593,400 |
Sept 08, 2022 | 43.43 | 44.63 | 43.19 | 44.27 | 44.27 | 920,600 |
Sept 07, 2022 | 41.88 | 43.73 | 41.29 | 43.45 | 43.45 | 1,137,500 |
Sept 06, 2022 | 43.45 | 43.45 | 41.47 | 41.65 | 41.65 | 857,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |