Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 55.62 | 58.09 | 55.62 | 57.33 | 57.33 | 662,600 |
Jan 26, 2023 | 55.60 | 56.62 | 54.56 | 55.91 | 55.91 | 460,200 |
Jan 25, 2023 | 53.50 | 54.89 | 51.52 | 54.46 | 54.46 | 370,400 |
Jan 24, 2023 | 53.72 | 55.84 | 51.11 | 54.74 | 54.74 | 458,400 |
Jan 23, 2023 | 53.46 | 55.46 | 52.95 | 55.14 | 55.14 | 590,100 |
Jan 20, 2023 | 50.69 | 53.38 | 50.35 | 53.31 | 53.31 | 459,100 |
Jan 19, 2023 | 51.94 | 52.67 | 50.05 | 50.29 | 50.29 | 448,900 |
Jan 18, 2023 | 54.00 | 55.45 | 52.43 | 52.66 | 52.66 | 519,000 |
Jan 17, 2023 | 51.34 | 54.08 | 51.29 | 53.43 | 53.43 | 671,800 |
Jan 13, 2023 | 50.63 | 51.92 | 50.63 | 51.58 | 51.58 | 870,500 |
Jan 12, 2023 | 50.96 | 51.38 | 49.59 | 51.13 | 51.13 | 481,200 |
Jan 11, 2023 | 49.11 | 51.18 | 48.00 | 50.84 | 50.84 | 650,000 |
Jan 10, 2023 | 47.34 | 49.29 | 45.99 | 48.59 | 48.59 | 532,200 |
Jan 09, 2023 | 45.11 | 48.52 | 44.59 | 47.77 | 47.77 | 881,500 |
Jan 06, 2023 | 43.49 | 44.39 | 41.80 | 44.18 | 44.18 | 433,800 |
Jan 05, 2023 | 46.40 | 46.40 | 43.12 | 43.36 | 43.36 | 731,800 |
Jan 04, 2023 | 47.43 | 47.50 | 46.08 | 47.13 | 47.13 | 519,600 |
Jan 03, 2023 | 48.19 | 49.23 | 46.12 | 46.83 | 46.83 | 490,200 |
Dec 30, 2022 | 47.08 | 48.06 | 46.58 | 47.18 | 47.18 | 507,200 |
Dec 29, 2022 | 46.37 | 48.40 | 46.07 | 47.87 | 47.87 | 442,700 |
Dec 28, 2022 | 46.89 | 47.24 | 45.80 | 45.92 | 45.92 | 435,900 |
Dec 27, 2022 | 47.56 | 47.56 | 46.15 | 46.99 | 46.99 | 304,000 |
Dec 23, 2022 | 48.50 | 48.72 | 46.72 | 47.92 | 47.92 | 470,800 |
Dec 22, 2022 | 49.12 | 49.54 | 47.95 | 48.72 | 48.72 | 459,600 |
Dec 21, 2022 | 48.74 | 50.24 | 47.38 | 49.63 | 49.63 | 483,100 |
Dec 20, 2022 | 47.72 | 49.39 | 47.72 | 48.60 | 48.60 | 549,800 |
Dec 19, 2022 | 49.55 | 49.55 | 47.33 | 48.13 | 48.13 | 607,500 |
Dec 16, 2022 | 51.30 | 51.99 | 49.81 | 49.84 | 49.84 | 1,285,200 |
Dec 15, 2022 | 51.01 | 53.33 | 51.01 | 51.63 | 51.63 | 828,500 |
Dec 14, 2022 | 52.24 | 54.29 | 51.65 | 52.88 | 52.88 | 557,800 |
Dec 13, 2022 | 56.88 | 57.00 | 50.97 | 52.43 | 52.43 | 1,187,600 |
Dec 12, 2022 | 50.33 | 52.66 | 50.33 | 52.33 | 52.33 | 787,300 |
Dec 09, 2022 | 50.13 | 50.99 | 49.98 | 50.11 | 50.11 | 305,500 |
Dec 08, 2022 | 47.79 | 50.34 | 46.86 | 50.13 | 50.13 | 621,100 |
Dec 07, 2022 | 46.89 | 47.65 | 46.12 | 47.35 | 47.35 | 340,600 |
Dec 06, 2022 | 47.76 | 47.97 | 46.37 | 46.76 | 46.76 | 450,500 |
Dec 05, 2022 | 50.65 | 50.82 | 47.26 | 47.55 | 47.55 | 422,400 |
Dec 02, 2022 | 50.13 | 51.07 | 49.65 | 50.84 | 50.84 | 858,200 |
Dec 01, 2022 | 48.62 | 51.57 | 48.35 | 51.17 | 51.17 | 1,200,800 |
Nov 30, 2022 | 45.49 | 48.98 | 45.03 | 48.97 | 48.97 | 678,000 |
Nov 29, 2022 | 45.96 | 46.39 | 44.90 | 45.38 | 45.38 | 516,200 |
Nov 28, 2022 | 47.14 | 48.36 | 45.76 | 45.86 | 45.86 | 489,900 |
Nov 25, 2022 | 47.09 | 48.00 | 46.97 | 47.88 | 47.88 | 186,600 |
Nov 23, 2022 | 48.00 | 48.28 | 46.63 | 47.66 | 47.66 | 996,900 |
Nov 22, 2022 | 48.79 | 49.24 | 47.20 | 48.26 | 48.26 | 554,100 |
Nov 21, 2022 | 49.81 | 49.87 | 48.55 | 48.86 | 48.86 | 640,600 |
Nov 18, 2022 | 51.40 | 51.40 | 49.74 | 50.31 | 50.31 | 670,600 |
Nov 17, 2022 | 50.39 | 51.40 | 49.53 | 50.36 | 50.36 | 805,500 |
Nov 16, 2022 | 54.91 | 56.17 | 50.27 | 51.64 | 51.64 | 1,929,800 |
Nov 15, 2022 | 59.16 | 60.00 | 57.21 | 57.80 | 57.80 | 602,100 |
Nov 14, 2022 | 58.27 | 59.57 | 56.95 | 57.09 | 57.09 | 754,100 |
Nov 11, 2022 | 55.14 | 59.87 | 54.64 | 58.90 | 58.90 | 1,092,600 |
Nov 10, 2022 | 54.83 | 57.12 | 54.01 | 55.05 | 55.05 | 1,197,200 |
Nov 09, 2022 | 52.89 | 53.30 | 49.19 | 50.03 | 50.03 | 762,400 |
Nov 08, 2022 | 52.46 | 55.09 | 51.22 | 53.54 | 53.54 | 559,100 |
Nov 07, 2022 | 52.18 | 52.71 | 51.04 | 51.81 | 51.81 | 617,900 |
Nov 04, 2022 | 53.53 | 53.53 | 49.76 | 51.84 | 51.84 | 968,300 |
Nov 03, 2022 | 50.01 | 55.59 | 50.01 | 52.96 | 52.96 | 1,390,500 |
Nov 02, 2022 | 53.70 | 53.70 | 50.00 | 50.22 | 50.22 | 915,500 |
Nov 01, 2022 | 55.90 | 56.34 | 53.28 | 53.89 | 53.89 | 651,000 |
Oct 31, 2022 | 53.87 | 54.80 | 53.22 | 54.66 | 54.66 | 551,000 |
Oct 28, 2022 | 53.40 | 54.54 | 52.72 | 54.47 | 54.47 | 399,000 |
Oct 27, 2022 | 54.24 | 56.50 | 53.50 | 53.82 | 53.82 | 502,200 |
Oct 26, 2022 | 53.23 | 55.43 | 52.96 | 53.97 | 53.97 | 1,044,200 |
Oct 25, 2022 | 52.58 | 55.13 | 52.58 | 54.70 | 54.70 | 2,200,300 |
Oct 24, 2022 | 53.41 | 53.41 | 50.87 | 52.11 | 52.11 | 821,700 |
Oct 21, 2022 | 53.27 | 53.52 | 51.24 | 53.45 | 53.45 | 540,100 |
Oct 20, 2022 | 51.86 | 54.75 | 51.65 | 53.60 | 53.60 | 719,100 |
Oct 19, 2022 | 51.56 | 52.24 | 50.75 | 51.91 | 51.91 | 708,400 |
Oct 18, 2022 | 51.96 | 52.85 | 50.17 | 52.42 | 52.42 | 653,700 |
Oct 17, 2022 | 49.58 | 51.01 | 49.02 | 50.29 | 50.29 | 319,800 |
Oct 14, 2022 | 50.79 | 51.30 | 48.10 | 48.20 | 48.20 | 1,085,300 |
Oct 13, 2022 | 47.26 | 50.37 | 46.01 | 50.15 | 50.15 | 584,000 |
Oct 12, 2022 | 48.53 | 49.99 | 48.16 | 49.34 | 49.34 | 1,681,100 |
Oct 11, 2022 | 49.89 | 49.98 | 45.45 | 48.24 | 48.24 | 1,611,600 |
Oct 10, 2022 | 53.90 | 53.94 | 49.99 | 50.33 | 50.33 | 917,500 |
Oct 07, 2022 | 55.00 | 55.31 | 53.24 | 53.91 | 53.91 | 437,200 |
Oct 06, 2022 | 55.60 | 57.03 | 55.60 | 56.40 | 56.40 | 590,900 |
Oct 05, 2022 | 54.42 | 56.44 | 54.42 | 56.08 | 56.08 | 891,500 |
Oct 04, 2022 | 52.49 | 55.45 | 52.13 | 55.35 | 55.35 | 1,274,300 |
Oct 03, 2022 | 50.02 | 51.83 | 48.41 | 51.01 | 51.01 | 740,800 |
Sept 30, 2022 | 50.22 | 51.65 | 49.42 | 49.48 | 49.48 | 760,100 |
Sept 29, 2022 | 51.58 | 51.58 | 49.92 | 50.45 | 50.45 | 681,500 |
Sept 28, 2022 | 50.52 | 52.81 | 50.02 | 52.50 | 52.50 | 540,700 |
Sept 27, 2022 | 49.99 | 51.54 | 49.97 | 50.52 | 50.52 | 606,000 |
Sept 26, 2022 | 50.77 | 51.97 | 48.89 | 49.02 | 49.02 | 771,000 |
Sept 23, 2022 | 50.35 | 51.67 | 49.20 | 50.78 | 50.78 | 682,700 |
Sept 22, 2022 | 53.52 | 53.78 | 50.73 | 51.31 | 51.31 | 554,300 |
Sept 21, 2022 | 53.84 | 55.26 | 52.85 | 53.42 | 53.42 | 487,400 |
Sept 20, 2022 | 52.88 | 53.69 | 52.20 | 53.27 | 53.27 | 481,200 |
Sept 19, 2022 | 52.33 | 53.51 | 51.53 | 53.30 | 53.30 | 624,800 |
Sept 16, 2022 | 55.68 | 55.68 | 53.11 | 53.14 | 53.14 | 5,546,000 |
Sept 15, 2022 | 56.11 | 58.00 | 55.76 | 56.48 | 56.48 | 1,112,200 |
Sept 14, 2022 | 57.53 | 57.80 | 55.65 | 56.86 | 56.86 | 1,088,700 |
Sept 13, 2022 | 56.29 | 58.05 | 55.76 | 57.14 | 57.14 | 1,079,400 |
Sept 12, 2022 | 57.66 | 58.89 | 57.37 | 58.73 | 58.73 | 816,700 |
Sept 09, 2022 | 56.55 | 57.67 | 56.44 | 57.47 | 57.47 | 791,300 |
Sept 08, 2022 | 54.72 | 56.75 | 54.61 | 56.27 | 56.27 | 715,700 |
Sept 07, 2022 | 53.90 | 55.54 | 53.18 | 55.43 | 55.43 | 826,100 |
Sept 06, 2022 | 55.01 | 56.24 | 53.58 | 53.78 | 53.78 | 1,330,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |