Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 63.56 | 66.75 | 63.50 | 66.66 | 66.66 | 4,237,600 |
Jan 26, 2023 | 65.00 | 65.89 | 62.09 | 64.42 | 64.42 | 6,310,200 |
Jan 25, 2023 | 59.90 | 64.60 | 59.40 | 63.34 | 63.34 | 8,521,000 |
Jan 24, 2023 | 58.02 | 59.75 | 56.66 | 57.09 | 57.09 | 4,397,500 |
Jan 23, 2023 | 56.35 | 59.00 | 56.14 | 58.91 | 58.91 | 5,404,700 |
Jan 20, 2023 | 52.00 | 54.17 | 51.45 | 54.16 | 54.16 | 3,801,500 |
Jan 19, 2023 | 51.60 | 53.12 | 51.17 | 51.29 | 51.29 | 4,192,800 |
Jan 18, 2023 | 54.20 | 54.91 | 52.79 | 52.89 | 52.89 | 4,862,500 |
Jan 17, 2023 | 52.52 | 53.90 | 51.02 | 53.53 | 53.53 | 3,907,500 |
Jan 16, 2023 | 52.35 | 52.80 | 52.12 | 52.16 | 52.16 | 657,100 |
Jan 13, 2023 | 48.05 | 52.30 | 47.96 | 52.09 | 52.09 | 4,535,200 |
Jan 12, 2023 | 49.79 | 49.98 | 47.78 | 49.11 | 49.11 | 5,442,200 |
Jan 11, 2023 | 49.43 | 50.14 | 48.04 | 48.92 | 48.92 | 5,545,800 |
Jan 10, 2023 | 49.61 | 50.06 | 48.37 | 49.01 | 49.01 | 3,535,200 |
Jan 09, 2023 | 50.49 | 51.50 | 49.76 | 49.81 | 49.81 | 3,927,600 |
Jan 06, 2023 | 48.89 | 50.05 | 47.40 | 49.56 | 49.56 | 3,783,000 |
Jan 05, 2023 | 49.37 | 49.80 | 47.91 | 48.83 | 48.83 | 4,130,200 |
Jan 04, 2023 | 49.16 | 50.91 | 48.41 | 50.61 | 50.61 | 4,293,100 |
Jan 03, 2023 | 48.79 | 49.64 | 47.21 | 48.79 | 48.79 | 4,362,800 |
Dec 30, 2022 | 46.55 | 47.66 | 46.27 | 47.01 | 47.01 | 3,633,100 |
Dec 29, 2022 | 44.95 | 47.92 | 44.67 | 47.56 | 47.56 | 3,258,500 |
Dec 28, 2022 | 44.92 | 45.51 | 44.06 | 44.40 | 44.40 | 3,769,800 |
Dec 23, 2022 | 46.72 | 47.11 | 45.17 | 45.83 | 45.83 | 3,704,100 |
Dec 22, 2022 | 48.56 | 48.58 | 45.69 | 47.26 | 47.26 | 5,053,700 |
Dec 21, 2022 | 49.45 | 50.29 | 48.10 | 49.26 | 49.26 | 5,571,600 |
Dec 20, 2022 | 47.62 | 50.44 | 47.52 | 49.01 | 49.01 | 4,489,800 |
Dec 19, 2022 | 49.28 | 49.50 | 48.11 | 48.47 | 48.47 | 2,479,100 |
Dec 16, 2022 | 49.40 | 50.77 | 48.79 | 49.40 | 49.40 | 9,614,100 |
Dec 15, 2022 | 50.62 | 51.40 | 49.23 | 49.71 | 49.71 | 4,456,400 |
Dec 14, 2022 | 52.08 | 53.40 | 51.17 | 51.82 | 51.82 | 4,451,400 |
Dec 13, 2022 | 56.70 | 57.78 | 52.25 | 52.55 | 52.55 | 5,378,100 |
Dec 12, 2022 | 51.67 | 52.85 | 51.25 | 52.28 | 52.28 | 4,021,000 |
Dec 09, 2022 | 52.47 | 55.09 | 52.32 | 52.40 | 52.40 | 3,031,400 |
Dec 08, 2022 | 51.57 | 53.17 | 49.70 | 52.49 | 52.49 | 3,524,300 |
Dec 07, 2022 | 52.18 | 53.07 | 51.30 | 52.51 | 52.51 | 4,114,700 |
Dec 06, 2022 | 55.31 | 55.64 | 52.68 | 53.21 | 53.21 | 6,389,800 |
Dec 05, 2022 | 57.55 | 58.69 | 54.96 | 55.46 | 55.46 | 3,376,800 |
Dec 02, 2022 | 56.65 | 60.63 | 56.55 | 57.96 | 57.96 | 6,945,500 |
Dec 01, 2022 | 55.90 | 58.70 | 55.50 | 58.29 | 58.29 | 5,235,400 |
Nov 30, 2022 | 50.39 | 55.26 | 50.09 | 55.26 | 55.26 | 9,887,500 |
Nov 29, 2022 | 52.10 | 54.15 | 49.92 | 50.45 | 50.45 | 5,573,500 |
Nov 28, 2022 | 52.34 | 53.99 | 50.53 | 51.34 | 51.34 | 4,356,300 |
Nov 25, 2022 | 49.07 | 49.53 | 48.21 | 49.18 | 49.18 | 2,149,500 |
Nov 24, 2022 | 49.62 | 50.11 | 49.53 | 49.99 | 49.99 | 732,600 |
Nov 23, 2022 | 47.27 | 49.45 | 47.13 | 49.13 | 49.13 | 3,368,200 |
Nov 22, 2022 | 47.07 | 47.42 | 46.12 | 47.20 | 47.20 | 2,611,500 |
Nov 21, 2022 | 48.31 | 48.54 | 46.67 | 47.36 | 47.36 | 3,740,200 |
Nov 18, 2022 | 51.25 | 51.33 | 48.38 | 49.02 | 49.02 | 5,080,400 |
Nov 17, 2022 | 49.93 | 51.02 | 49.29 | 50.26 | 50.26 | 3,153,700 |
Nov 16, 2022 | 52.02 | 52.83 | 50.40 | 51.34 | 51.34 | 4,527,600 |
Nov 15, 2022 | 53.82 | 55.49 | 53.10 | 53.24 | 53.24 | 5,497,600 |
Nov 14, 2022 | 51.84 | 52.20 | 50.44 | 51.12 | 51.12 | 3,961,900 |
Nov 11, 2022 | 48.65 | 54.18 | 48.06 | 52.34 | 52.34 | 5,415,200 |
Nov 10, 2022 | 45.31 | 48.84 | 44.75 | 48.65 | 48.65 | 5,330,600 |
Nov 09, 2022 | 43.52 | 43.53 | 41.16 | 41.77 | 41.77 | 3,205,900 |
Nov 08, 2022 | 43.94 | 44.53 | 42.55 | 44.09 | 44.09 | 3,798,700 |
Nov 07, 2022 | 43.99 | 44.40 | 42.52 | 43.51 | 43.51 | 2,556,900 |
Nov 04, 2022 | 46.95 | 47.35 | 42.31 | 43.33 | 43.33 | 5,155,500 |
Nov 03, 2022 | 45.41 | 48.25 | 45.31 | 46.38 | 46.38 | 3,305,900 |
Nov 02, 2022 | 47.56 | 49.18 | 45.90 | 45.97 | 45.97 | 6,449,000 |
Nov 01, 2022 | 48.00 | 48.65 | 47.40 | 47.43 | 47.43 | 2,342,400 |
Oct 31, 2022 | 46.55 | 49.33 | 46.32 | 46.71 | 46.71 | 5,024,200 |
Oct 28, 2022 | 46.00 | 47.27 | 44.36 | 46.55 | 46.55 | 4,625,200 |
Oct 27, 2022 | 41.98 | 46.80 | 41.89 | 46.22 | 46.22 | 7,203,200 |
Oct 26, 2022 | 39.68 | 41.98 | 38.77 | 39.46 | 39.46 | 4,235,800 |
Oct 25, 2022 | 39.88 | 41.09 | 39.80 | 40.63 | 40.63 | 3,159,600 |
Oct 24, 2022 | 40.30 | 40.32 | 38.30 | 39.49 | 39.49 | 3,331,100 |
Oct 21, 2022 | 40.00 | 40.59 | 38.56 | 40.54 | 40.54 | 5,749,800 |
Oct 20, 2022 | 39.02 | 42.25 | 38.98 | 40.94 | 40.94 | 4,076,600 |
Oct 19, 2022 | 39.10 | 39.37 | 38.37 | 39.04 | 39.04 | 2,598,900 |
Oct 18, 2022 | 39.99 | 40.75 | 39.11 | 39.52 | 39.52 | 3,037,600 |
Oct 17, 2022 | 37.76 | 38.40 | 37.23 | 38.12 | 38.12 | 3,385,000 |
Oct 14, 2022 | 37.20 | 37.69 | 36.10 | 36.22 | 36.22 | 3,223,800 |
Oct 13, 2022 | 33.86 | 36.50 | 33.00 | 36.11 | 36.11 | 4,183,500 |
Oct 12, 2022 | 35.36 | 36.50 | 34.84 | 35.93 | 35.93 | 2,836,700 |
Oct 11, 2022 | 36.50 | 36.57 | 34.53 | 35.37 | 35.37 | 4,470,900 |
Oct 07, 2022 | 40.00 | 40.01 | 37.03 | 37.35 | 37.35 | 4,540,700 |
Oct 06, 2022 | 41.78 | 42.52 | 40.85 | 41.32 | 41.32 | 2,956,000 |
Oct 05, 2022 | 41.54 | 42.57 | 41.07 | 41.96 | 41.96 | 2,922,700 |
Oct 04, 2022 | 39.65 | 43.10 | 39.59 | 42.61 | 42.61 | 5,327,300 |
Oct 03, 2022 | 37.42 | 38.47 | 36.30 | 37.80 | 37.80 | 3,536,400 |
Sept 30, 2022 | 36.59 | 38.58 | 36.25 | 37.19 | 37.19 | 4,452,000 |
Sept 29, 2022 | 38.93 | 39.07 | 36.38 | 36.68 | 36.68 | 5,036,700 |
Sept 28, 2022 | 38.27 | 40.00 | 37.91 | 39.86 | 39.86 | 3,836,900 |
Sept 27, 2022 | 39.80 | 40.23 | 38.06 | 38.32 | 38.32 | 3,349,100 |
Sept 26, 2022 | 38.95 | 40.76 | 38.78 | 38.81 | 38.81 | 3,203,500 |
Sept 23, 2022 | 38.20 | 39.25 | 37.49 | 39.10 | 39.10 | 3,960,400 |
Sept 22, 2022 | 40.66 | 41.14 | 38.24 | 38.52 | 38.52 | 4,478,800 |
Sept 21, 2022 | 41.47 | 43.33 | 40.84 | 41.09 | 41.09 | 4,011,000 |
Sept 20, 2022 | 43.05 | 43.20 | 41.19 | 41.35 | 41.35 | 3,347,800 |
Sept 19, 2022 | 41.50 | 43.76 | 41.50 | 43.62 | 43.62 | 2,724,900 |
Sept 16, 2022 | 43.30 | 43.64 | 41.54 | 42.16 | 42.16 | 8,300,800 |
Sept 15, 2022 | 43.76 | 45.85 | 43.47 | 44.80 | 44.80 | 3,185,900 |
Sept 14, 2022 | 42.98 | 44.44 | 42.05 | 44.36 | 44.36 | 3,025,500 |
Sept 13, 2022 | 42.90 | 43.84 | 42.37 | 43.12 | 43.12 | 11,157,300 |
Sept 12, 2022 | 45.15 | 46.46 | 44.93 | 45.66 | 45.66 | 2,800,900 |
Sept 09, 2022 | 42.35 | 45.47 | 42.29 | 45.31 | 45.31 | 4,277,100 |
Sept 08, 2022 | 40.03 | 41.92 | 39.33 | 41.83 | 41.83 | 7,353,100 |
Sept 07, 2022 | 39.56 | 40.86 | 38.72 | 40.61 | 40.61 | 3,228,800 |
Sept 06, 2022 | 39.84 | 39.86 | 38.19 | 39.25 | 39.25 | 3,125,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |