Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 27.61 | 29.72 | 27.38 | 28.91 | 28.91 | 2,008,700 |
Jan 26, 2023 | 27.88 | 28.64 | 27.10 | 27.91 | 27.91 | 1,522,100 |
Jan 25, 2023 | 28.25 | 28.26 | 25.72 | 27.49 | 27.49 | 4,675,100 |
Jan 24, 2023 | 33.90 | 34.57 | 27.63 | 29.44 | 29.44 | 11,877,800 |
Jan 23, 2023 | 34.68 | 38.53 | 34.50 | 36.44 | 36.44 | 2,169,400 |
Jan 20, 2023 | 33.46 | 35.40 | 32.60 | 34.84 | 34.84 | 1,176,500 |
Jan 19, 2023 | 34.11 | 34.50 | 32.69 | 33.06 | 33.06 | 721,700 |
Jan 18, 2023 | 34.89 | 35.43 | 33.10 | 34.16 | 34.16 | 907,300 |
Jan 17, 2023 | 33.89 | 35.51 | 33.43 | 34.58 | 34.58 | 922,600 |
Jan 13, 2023 | 33.74 | 35.00 | 33.08 | 34.00 | 34.00 | 989,100 |
Jan 12, 2023 | 35.03 | 35.99 | 32.40 | 34.06 | 34.06 | 1,893,200 |
Jan 11, 2023 | 31.60 | 36.28 | 30.70 | 35.59 | 35.59 | 2,032,900 |
Jan 10, 2023 | 29.10 | 31.37 | 28.86 | 31.24 | 31.24 | 1,094,800 |
Jan 09, 2023 | 28.65 | 29.77 | 27.92 | 28.82 | 28.82 | 861,600 |
Jan 06, 2023 | 29.13 | 31.64 | 27.77 | 28.57 | 28.57 | 1,968,600 |
Jan 05, 2023 | 29.40 | 29.63 | 28.15 | 29.28 | 29.28 | 543,800 |
Jan 04, 2023 | 27.75 | 29.94 | 27.51 | 29.80 | 29.80 | 858,300 |
Jan 03, 2023 | 29.85 | 30.46 | 26.50 | 27.76 | 27.76 | 1,243,700 |
Dec 30, 2022 | 28.37 | 29.56 | 27.25 | 29.54 | 29.54 | 1,022,600 |
Dec 29, 2022 | 27.89 | 29.68 | 27.76 | 28.93 | 28.93 | 1,168,600 |
Dec 28, 2022 | 28.60 | 28.97 | 27.00 | 27.82 | 27.82 | 1,298,400 |
Dec 27, 2022 | 31.44 | 31.65 | 28.50 | 28.67 | 28.67 | 1,375,500 |
Dec 23, 2022 | 33.27 | 33.99 | 31.12 | 31.68 | 31.68 | 1,079,900 |
Dec 22, 2022 | 36.44 | 36.54 | 28.06 | 33.25 | 33.25 | 3,214,600 |
Dec 21, 2022 | 37.80 | 39.53 | 36.81 | 36.89 | 36.89 | 864,400 |
Dec 20, 2022 | 37.37 | 39.09 | 37.01 | 37.73 | 37.73 | 698,500 |
Dec 19, 2022 | 38.43 | 38.76 | 37.06 | 38.10 | 38.10 | 718,300 |
Dec 16, 2022 | 38.87 | 40.56 | 37.54 | 38.70 | 38.70 | 1,168,000 |
Dec 15, 2022 | 43.50 | 44.39 | 39.21 | 39.57 | 39.57 | 1,184,500 |
Dec 14, 2022 | 44.60 | 45.43 | 43.20 | 44.12 | 44.12 | 1,035,400 |
Dec 13, 2022 | 43.26 | 45.13 | 41.12 | 44.16 | 44.16 | 1,563,000 |
Dec 12, 2022 | 38.80 | 42.56 | 38.07 | 42.15 | 42.15 | 1,852,800 |
Dec 09, 2022 | 38.50 | 40.61 | 38.11 | 38.73 | 38.73 | 1,095,400 |
Dec 08, 2022 | 36.73 | 39.98 | 35.75 | 38.49 | 38.49 | 1,760,000 |
Dec 07, 2022 | 33.49 | 38.50 | 33.02 | 36.91 | 36.91 | 2,199,600 |
Dec 06, 2022 | 33.74 | 35.28 | 33.12 | 33.62 | 33.62 | 980,000 |
Dec 05, 2022 | 35.31 | 35.65 | 33.50 | 33.74 | 33.74 | 763,500 |
Dec 02, 2022 | 34.00 | 36.47 | 33.71 | 35.83 | 35.83 | 1,164,200 |
Dec 01, 2022 | 34.76 | 35.15 | 33.29 | 34.14 | 34.14 | 700,600 |
Nov 30, 2022 | 34.44 | 34.92 | 33.44 | 34.83 | 34.83 | 1,069,800 |
Nov 29, 2022 | 33.91 | 36.19 | 33.74 | 34.40 | 34.40 | 959,100 |
Nov 28, 2022 | 34.66 | 35.64 | 33.80 | 33.91 | 33.91 | 565,100 |
Nov 25, 2022 | 33.50 | 35.32 | 33.10 | 34.92 | 34.92 | 437,800 |
Nov 23, 2022 | 33.11 | 34.39 | 32.69 | 33.64 | 33.64 | 719,000 |
Nov 22, 2022 | 32.52 | 33.17 | 31.70 | 32.90 | 32.90 | 1,353,800 |
Nov 21, 2022 | 32.86 | 34.05 | 31.30 | 32.61 | 32.61 | 922,000 |
Nov 18, 2022 | 34.80 | 36.50 | 29.50 | 33.33 | 33.33 | 4,171,000 |
Nov 17, 2022 | 34.73 | 36.48 | 33.50 | 34.56 | 34.56 | 1,176,400 |
Nov 16, 2022 | 39.06 | 40.15 | 34.67 | 34.87 | 34.87 | 1,986,800 |
Nov 15, 2022 | 42.07 | 43.12 | 39.59 | 40.10 | 40.10 | 1,387,900 |
Nov 14, 2022 | 37.55 | 44.28 | 37.55 | 41.15 | 41.15 | 4,384,500 |
Nov 11, 2022 | 34.71 | 38.97 | 34.56 | 37.60 | 37.60 | 1,806,500 |
Nov 10, 2022 | 35.54 | 36.02 | 34.58 | 34.96 | 34.96 | 796,700 |
Nov 09, 2022 | 35.40 | 35.50 | 33.85 | 34.59 | 34.59 | 525,700 |
Nov 08, 2022 | 34.01 | 36.60 | 34.01 | 34.89 | 34.89 | 1,036,000 |
Nov 07, 2022 | 35.02 | 37.75 | 33.97 | 34.11 | 34.11 | 1,237,100 |
Nov 04, 2022 | 34.46 | 35.38 | 33.20 | 35.27 | 35.27 | 661,500 |
Nov 03, 2022 | 35.92 | 38.80 | 34.00 | 34.21 | 34.21 | 1,427,400 |
Nov 02, 2022 | 35.69 | 36.66 | 31.32 | 35.72 | 35.72 | 2,544,100 |
Nov 01, 2022 | 36.90 | 37.90 | 35.60 | 35.96 | 35.96 | 800,500 |
Oct 31, 2022 | 36.95 | 38.53 | 36.23 | 36.44 | 36.44 | 871,900 |
Oct 28, 2022 | 35.04 | 36.76 | 34.59 | 36.76 | 36.76 | 984,100 |
Oct 27, 2022 | 35.33 | 36.18 | 34.72 | 34.83 | 34.83 | 573,400 |
Oct 26, 2022 | 34.05 | 35.99 | 34.05 | 35.55 | 35.55 | 603,600 |
Oct 25, 2022 | 34.20 | 36.93 | 33.99 | 34.31 | 34.31 | 900,100 |
Oct 24, 2022 | 34.50 | 34.95 | 33.40 | 34.07 | 34.07 | 556,700 |
Oct 21, 2022 | 33.87 | 35.15 | 33.16 | 34.99 | 34.99 | 708,100 |
Oct 20, 2022 | 32.93 | 34.42 | 32.63 | 33.94 | 33.94 | 757,700 |
Oct 19, 2022 | 34.50 | 35.00 | 32.75 | 33.28 | 33.28 | 770,900 |
Oct 18, 2022 | 36.70 | 37.20 | 34.59 | 34.92 | 34.92 | 728,200 |
Oct 17, 2022 | 36.81 | 38.45 | 35.89 | 35.92 | 35.92 | 1,184,500 |
Oct 14, 2022 | 37.87 | 38.00 | 35.78 | 36.46 | 36.46 | 1,032,300 |
Oct 13, 2022 | 35.49 | 37.92 | 34.59 | 37.21 | 37.21 | 1,246,700 |
Oct 12, 2022 | 35.50 | 37.13 | 33.69 | 35.86 | 35.86 | 1,893,200 |
Oct 11, 2022 | 36.47 | 37.22 | 35.10 | 35.64 | 35.64 | 930,200 |
Oct 10, 2022 | 38.94 | 39.35 | 34.77 | 36.32 | 36.32 | 2,000,400 |
Oct 07, 2022 | 42.02 | 42.76 | 39.14 | 39.93 | 39.93 | 2,004,200 |
Oct 06, 2022 | 40.70 | 46.29 | 40.52 | 42.35 | 42.35 | 4,263,600 |
Oct 05, 2022 | 41.30 | 41.58 | 39.65 | 40.97 | 40.97 | 1,023,700 |
Oct 04, 2022 | 41.99 | 42.98 | 40.96 | 41.72 | 41.72 | 1,225,700 |
Oct 03, 2022 | 42.00 | 42.77 | 39.70 | 41.50 | 41.50 | 1,689,000 |
Sept 30, 2022 | 42.63 | 44.80 | 41.08 | 41.82 | 41.82 | 2,039,300 |
Sept 29, 2022 | 42.90 | 45.97 | 42.20 | 43.07 | 43.07 | 2,795,100 |
Sept 28, 2022 | 48.85 | 50.77 | 41.34 | 43.84 | 43.84 | 6,035,800 |
Sept 27, 2022 | 46.00 | 46.90 | 43.32 | 46.18 | 46.18 | 3,623,500 |
Sept 26, 2022 | 40.75 | 47.67 | 40.75 | 45.19 | 45.19 | 7,581,100 |
Sept 23, 2022 | 38.35 | 44.62 | 38.11 | 41.87 | 41.87 | 13,842,600 |
Sept 22, 2022 | 37.92 | 51.59 | 36.88 | 51.06 | 51.06 | 23,646,900 |
Sept 21, 2022 | 37.71 | 41.24 | 36.11 | 37.64 | 37.64 | 7,205,300 |
Sept 20, 2022 | 30.01 | 39.73 | 29.70 | 38.91 | 38.91 | 7,613,300 |
Sept 19, 2022 | 30.68 | 31.23 | 29.67 | 30.30 | 30.30 | 1,152,200 |
Sept 16, 2022 | 31.00 | 32.44 | 30.20 | 31.04 | 31.04 | 1,259,700 |
Sept 15, 2022 | 32.80 | 33.60 | 31.54 | 31.58 | 31.58 | 1,135,600 |
Sept 14, 2022 | 30.56 | 33.03 | 29.51 | 32.92 | 32.92 | 1,756,000 |
Sept 13, 2022 | 32.00 | 35.58 | 30.82 | 30.87 | 30.87 | 2,707,300 |
Sept 12, 2022 | 34.39 | 34.48 | 31.82 | 33.38 | 33.38 | 1,711,700 |
Sept 09, 2022 | 30.08 | 33.50 | 29.39 | 32.80 | 32.80 | 3,305,200 |
Sept 08, 2022 | 29.55 | 30.13 | 28.54 | 29.61 | 29.61 | 1,268,500 |
Sept 07, 2022 | 28.15 | 30.80 | 28.01 | 29.32 | 29.32 | 2,416,100 |
Sept 06, 2022 | 25.04 | 28.72 | 25.04 | 28.36 | 28.36 | 2,958,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |