Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 39.58 | 39.80 | 39.23 | 39.57 | 39.57 | 602,411 |
Jan 27, 2023 | 39.65 | 39.88 | 39.51 | 39.72 | 39.72 | 799,541 |
Jan 26, 2023 | 39.07 | 39.62 | 38.99 | 39.57 | 39.57 | 827,843 |
Jan 25, 2023 | 39.30 | 39.45 | 38.81 | 38.94 | 38.94 | 510,980 |
Jan 24, 2023 | 39.12 | 39.29 | 38.85 | 39.15 | 39.15 | 756,535 |
Jan 23, 2023 | 38.95 | 39.15 | 38.77 | 39.09 | 39.09 | 697,327 |
Jan 20, 2023 | 38.86 | 39.14 | 38.62 | 38.81 | 38.81 | 793,662 |
Jan 19, 2023 | 38.70 | 38.97 | 38.52 | 38.70 | 38.70 | 1,130,634 |
Jan 18, 2023 | 39.50 | 39.50 | 38.72 | 38.87 | 38.87 | 1,784,692 |
Jan 17, 2023 | 39.76 | 40.06 | 39.50 | 39.53 | 39.53 | 1,059,423 |
Jan 16, 2023 | 40.12 | 40.38 | 39.73 | 39.79 | 39.79 | 839,249 |
Jan 13, 2023 | 40.17 | 40.31 | 39.79 | 39.94 | 39.94 | 866,088 |
Jan 12, 2023 | 39.96 | 40.48 | 39.60 | 40.20 | 40.20 | 979,946 |
Jan 11, 2023 | 39.33 | 39.97 | 39.06 | 39.79 | 39.79 | 989,025 |
Jan 10, 2023 | 39.09 | 40.01 | 39.01 | 39.21 | 39.21 | 1,018,176 |
Jan 09, 2023 | 39.57 | 40.01 | 39.28 | 39.86 | 39.86 | 1,055,088 |
Jan 06, 2023 | 39.11 | 39.43 | 38.85 | 39.40 | 39.40 | 1,162,785 |
Jan 05, 2023 | 39.30 | 39.35 | 38.70 | 39.05 | 39.05 | 1,007,249 |
Jan 04, 2023 | 38.95 | 39.46 | 38.91 | 39.35 | 39.35 | 1,068,132 |
Jan 03, 2023 | 38.50 | 39.44 | 38.46 | 39.01 | 39.01 | 1,038,520 |
Jan 02, 2023 | 38.46 | 38.63 | 38.22 | 38.52 | 38.52 | 798,987 |
Dec 30, 2022 | 39.18 | 39.18 | 38.14 | 38.16 | 38.16 | 961,990 |
Dec 29, 2022 | 38.79 | 39.25 | 38.62 | 39.23 | 39.23 | 818,270 |
Dec 28, 2022 | 40.81 | 40.91 | 38.61 | 39.00 | 39.00 | 1,481,757 |
Dec 27, 2022 | 41.30 | 41.39 | 40.74 | 40.74 | 40.74 | 406,154 |
Dec 23, 2022 | 41.09 | 41.27 | 40.86 | 41.11 | 41.11 | 668,720 |
Dec 22, 2022 | 41.50 | 41.83 | 41.04 | 41.10 | 41.10 | 613,430 |
Dec 21, 2022 | 40.96 | 41.77 | 40.56 | 41.43 | 41.43 | 1,417,993 |
Dec 20, 2022 | 40.98 | 41.30 | 40.64 | 40.88 | 40.88 | 1,975,970 |
Dec 19, 2022 | 40.69 | 41.30 | 40.66 | 41.17 | 41.17 | 1,271,728 |
Dec 16, 2022 | 41.02 | 41.33 | 40.81 | 40.91 | 40.91 | 2,378,456 |
Dec 15, 2022 | 41.22 | 41.44 | 40.97 | 41.09 | 41.09 | 1,278,864 |
Dec 14, 2022 | 41.65 | 41.70 | 41.33 | 41.54 | 41.54 | 830,267 |
Dec 13, 2022 | 41.20 | 41.75 | 41.05 | 41.61 | 41.61 | 1,317,255 |
Dec 12, 2022 | 41.46 | 41.67 | 41.02 | 41.02 | 41.02 | 1,105,970 |
Dec 09, 2022 | 40.77 | 41.13 | 40.64 | 41.13 | 41.13 | 819,305 |
Dec 08, 2022 | 40.84 | 41.02 | 40.68 | 40.69 | 40.69 | 776,036 |
Dec 07, 2022 | 41.20 | 41.22 | 40.78 | 40.84 | 40.84 | 1,036,872 |
Dec 06, 2022 | 40.95 | 41.28 | 40.75 | 41.23 | 41.23 | 892,777 |
Dec 05, 2022 | 41.17 | 41.76 | 41.08 | 41.11 | 41.11 | 788,812 |
Dec 02, 2022 | 41.16 | 41.51 | 40.99 | 41.38 | 41.38 | 983,593 |
Dec 01, 2022 | 40.66 | 41.39 | 40.33 | 41.30 | 41.30 | 1,324,080 |
Nov 30, 2022 | 40.58 | 40.78 | 40.32 | 40.62 | 40.62 | 2,167,406 |
Nov 29, 2022 | 40.70 | 40.73 | 40.22 | 40.33 | 40.33 | 1,198,041 |
Nov 28, 2022 | 40.87 | 41.12 | 40.36 | 40.50 | 40.50 | 1,178,904 |
Nov 25, 2022 | 40.64 | 41.24 | 40.64 | 41.08 | 41.08 | 687,912 |
Nov 24, 2022 | 41.17 | 41.31 | 40.63 | 40.63 | 40.63 | 1,423,744 |
Nov 23, 2022 | 41.26 | 41.43 | 40.94 | 41.05 | 41.05 | 863,677 |
Nov 22, 2022 | 40.76 | 41.29 | 40.59 | 41.10 | 41.10 | 1,099,768 |
Nov 21, 2022 | 42.37 | 42.39 | 40.62 | 40.81 | 40.81 | 1,725,741 |
Nov 18, 2022 | 42.69 | 42.91 | 41.67 | 42.38 | 42.38 | 1,274,463 |
Nov 17, 2022 | 42.50 | 43.02 | 40.52 | 42.53 | 42.53 | 2,803,647 |
Nov 16, 2022 | 44.61 | 45.00 | 44.33 | 44.33 | 44.33 | 753,548 |
Nov 15, 2022 | 43.40 | 44.72 | 43.36 | 44.51 | 44.51 | 1,232,281 |
Nov 14, 2022 | 43.42 | 43.93 | 43.11 | 43.17 | 43.17 | 847,472 |
Nov 11, 2022 | 43.71 | 43.71 | 42.97 | 43.14 | 43.14 | 1,001,891 |
Nov 10, 2022 | 43.11 | 43.86 | 43.07 | 43.73 | 43.73 | 955,501 |
Nov 09, 2022 | 43.29 | 43.52 | 43.09 | 43.27 | 43.27 | 639,761 |
Nov 08, 2022 | 43.25 | 43.43 | 43.09 | 43.43 | 43.43 | 539,247 |
Nov 07, 2022 | 42.67 | 43.57 | 42.52 | 43.25 | 43.25 | 709,385 |
Nov 04, 2022 | 42.54 | 43.06 | 42.25 | 42.76 | 42.76 | 651,760 |
Nov 03, 2022 | 42.21 | 42.79 | 41.88 | 42.32 | 42.32 | 601,475 |
Nov 02, 2022 | 42.89 | 43.00 | 42.39 | 42.52 | 42.52 | 611,372 |
Nov 01, 2022 | 43.15 | 43.32 | 42.68 | 42.86 | 42.86 | 652,006 |
Oct 31, 2022 | 42.93 | 43.03 | 42.63 | 42.85 | 42.85 | 636,313 |
Oct 28, 2022 | 41.85 | 42.70 | 41.61 | 42.69 | 42.69 | 727,393 |
Oct 27, 2022 | 42.10 | 42.60 | 41.59 | 42.41 | 42.41 | 800,658 |
Oct 26, 2022 | 42.49 | 42.80 | 42.01 | 42.23 | 42.23 | 663,095 |
Oct 25, 2022 | 42.79 | 43.01 | 42.02 | 42.39 | 42.39 | 625,650 |
Oct 24, 2022 | 41.60 | 42.62 | 41.60 | 42.44 | 42.44 | 973,996 |
Oct 21, 2022 | 41.10 | 41.68 | 40.83 | 41.58 | 41.58 | 804,226 |
Oct 20, 2022 | 41.71 | 41.87 | 41.22 | 41.38 | 41.38 | 1,125,151 |
Oct 19, 2022 | 42.01 | 42.30 | 41.62 | 41.75 | 41.75 | 755,687 |
Oct 18, 2022 | 42.00 | 42.33 | 41.78 | 41.83 | 41.83 | 570,860 |
Oct 17, 2022 | 40.74 | 41.93 | 40.74 | 41.71 | 41.71 | 1,001,890 |
Oct 14, 2022 | 40.54 | 41.34 | 40.53 | 40.70 | 40.70 | 956,029 |
Oct 13, 2022 | 38.75 | 40.09 | 38.73 | 39.95 | 39.95 | 1,118,401 |
Oct 12, 2022 | 40.15 | 40.15 | 38.98 | 39.28 | 39.28 | 1,467,623 |
Oct 11, 2022 | 40.51 | 40.51 | 39.90 | 40.04 | 40.04 | 788,446 |
Oct 10, 2022 | 39.86 | 40.98 | 39.86 | 40.63 | 40.63 | 672,644 |
Oct 07, 2022 | 40.53 | 40.71 | 40.19 | 40.29 | 40.29 | 715,903 |
Oct 06, 2022 | 41.21 | 41.41 | 40.63 | 40.63 | 40.63 | 610,055 |
Oct 05, 2022 | 41.02 | 41.17 | 40.52 | 40.90 | 40.90 | 817,462 |
Oct 04, 2022 | 40.07 | 41.11 | 40.07 | 41.04 | 41.04 | 976,886 |
Oct 03, 2022 | 39.50 | 40.03 | 39.25 | 39.80 | 39.80 | 826,778 |
Sept 30, 2022 | 39.38 | 40.19 | 39.35 | 39.97 | 39.97 | 1,095,618 |
Sept 29, 2022 | 39.75 | 39.75 | 38.92 | 39.21 | 39.21 | 1,210,489 |
Sept 28, 2022 | 39.98 | 40.09 | 38.73 | 39.68 | 39.68 | 1,185,200 |
Sept 27, 2022 | 40.22 | 40.64 | 40.05 | 40.13 | 40.13 | 1,125,043 |
Sept 26, 2022 | 39.96 | 40.23 | 39.27 | 39.81 | 39.81 | 1,059,760 |
Sept 23, 2022 | 41.09 | 41.19 | 40.19 | 40.30 | 40.30 | 1,186,250 |
Sept 22, 2022 | 41.10 | 41.85 | 41.00 | 41.18 | 41.18 | 691,389 |
Sept 21, 2022 | 41.14 | 41.44 | 40.84 | 41.40 | 41.40 | 756,131 |
Sept 20, 2022 | 41.96 | 42.30 | 41.33 | 41.47 | 41.47 | 773,171 |
Sept 19, 2022 | 41.41 | 41.82 | 41.11 | 41.74 | 41.74 | 480,768 |
Sept 16, 2022 | 41.11 | 41.94 | 40.95 | 41.65 | 41.65 | 1,512,026 |
Sept 15, 2022 | 41.26 | 41.55 | 41.20 | 41.50 | 41.50 | 641,721 |
Sept 14, 2022 | 41.30 | 41.71 | 41.06 | 41.16 | 41.16 | 915,969 |
Sept 13, 2022 | 42.10 | 42.35 | 41.55 | 41.58 | 41.58 | 947,456 |
Sept 12, 2022 | 41.16 | 42.08 | 41.13 | 41.86 | 41.86 | 981,278 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |