Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 42.65 | 42.58 | 41.52 | 41.76 | 41.76 | 202,878 |
Jan 27, 2023 | 43.18 | 44.01 | 42.96 | 43.36 | 43.36 | 1,899,500 |
Jan 26, 2023 | 44.40 | 44.98 | 42.69 | 43.78 | 43.78 | 1,432,200 |
Jan 25, 2023 | 41.31 | 43.27 | 39.87 | 43.24 | 43.24 | 1,436,500 |
Jan 24, 2023 | 42.89 | 44.00 | 42.56 | 42.70 | 42.70 | 1,036,300 |
Jan 23, 2023 | 42.76 | 43.44 | 42.13 | 43.38 | 43.38 | 1,110,200 |
Jan 20, 2023 | 42.25 | 43.05 | 41.72 | 42.69 | 42.69 | 1,796,100 |
Jan 19, 2023 | 42.25 | 43.00 | 41.21 | 41.63 | 41.63 | 856,000 |
Jan 18, 2023 | 43.50 | 44.05 | 42.14 | 42.83 | 42.83 | 1,299,000 |
Jan 17, 2023 | 42.00 | 43.47 | 41.15 | 43.33 | 43.33 | 1,617,900 |
Jan 13, 2023 | 40.04 | 43.40 | 40.04 | 42.36 | 42.36 | 2,141,300 |
Jan 12, 2023 | 39.64 | 40.75 | 38.29 | 40.69 | 40.69 | 1,475,700 |
Jan 11, 2023 | 38.20 | 40.00 | 37.62 | 39.47 | 39.47 | 2,021,800 |
Jan 10, 2023 | 36.80 | 37.74 | 35.94 | 37.71 | 37.71 | 1,480,800 |
Jan 09, 2023 | 37.02 | 38.33 | 36.76 | 37.22 | 37.22 | 1,517,200 |
Jan 06, 2023 | 35.97 | 36.74 | 34.78 | 36.46 | 36.46 | 921,500 |
Jan 05, 2023 | 38.38 | 38.38 | 35.34 | 35.73 | 35.73 | 1,393,100 |
Jan 04, 2023 | 39.43 | 39.70 | 38.50 | 38.79 | 38.79 | 1,017,100 |
Jan 03, 2023 | 40.42 | 40.80 | 38.53 | 38.87 | 38.87 | 1,152,800 |
Dec 30, 2022 | 38.81 | 40.25 | 38.81 | 39.36 | 39.36 | 771,700 |
Dec 29, 2022 | 38.22 | 40.09 | 37.79 | 39.89 | 39.89 | 784,400 |
Dec 28, 2022 | 37.25 | 37.91 | 36.68 | 37.73 | 37.73 | 843,300 |
Dec 27, 2022 | 38.30 | 39.08 | 37.15 | 37.36 | 37.36 | 960,600 |
Dec 23, 2022 | 39.06 | 39.30 | 38.09 | 38.81 | 38.81 | 700,700 |
Dec 22, 2022 | 39.61 | 39.66 | 38.68 | 39.43 | 39.43 | 930,000 |
Dec 21, 2022 | 40.39 | 41.24 | 39.07 | 40.25 | 40.25 | 985,900 |
Dec 20, 2022 | 39.00 | 40.46 | 38.53 | 40.25 | 40.25 | 784,700 |
Dec 19, 2022 | 41.76 | 42.00 | 39.13 | 39.53 | 39.53 | 1,375,500 |
Dec 16, 2022 | 41.32 | 42.21 | 40.93 | 42.00 | 42.00 | 2,272,400 |
Dec 15, 2022 | 41.41 | 42.58 | 40.97 | 41.26 | 41.26 | 1,531,300 |
Dec 14, 2022 | 41.36 | 42.94 | 41.02 | 42.50 | 42.50 | 1,150,700 |
Dec 13, 2022 | 42.34 | 42.74 | 40.62 | 41.29 | 41.29 | 1,686,500 |
Dec 12, 2022 | 37.59 | 40.60 | 37.09 | 40.48 | 40.48 | 1,825,000 |
Dec 09, 2022 | 36.66 | 37.63 | 36.07 | 37.40 | 37.40 | 1,112,300 |
Dec 08, 2022 | 36.39 | 37.84 | 35.59 | 36.85 | 36.85 | 806,100 |
Dec 07, 2022 | 36.15 | 36.78 | 34.90 | 35.92 | 35.92 | 1,362,000 |
Dec 06, 2022 | 36.51 | 36.85 | 35.66 | 36.09 | 36.09 | 1,680,900 |
Dec 05, 2022 | 37.60 | 37.74 | 36.29 | 36.52 | 36.52 | 2,439,800 |
Dec 02, 2022 | 35.71 | 38.51 | 35.29 | 37.90 | 37.90 | 4,572,000 |
Dec 01, 2022 | 30.33 | 32.87 | 30.31 | 32.51 | 32.51 | 3,087,700 |
Nov 30, 2022 | 28.12 | 30.90 | 28.00 | 30.74 | 30.74 | 2,445,200 |
Nov 29, 2022 | 28.75 | 28.86 | 28.21 | 28.36 | 28.36 | 1,490,900 |
Nov 28, 2022 | 28.64 | 29.22 | 28.42 | 28.56 | 28.56 | 1,366,800 |
Nov 25, 2022 | 28.73 | 29.19 | 28.19 | 28.87 | 28.87 | 394,800 |
Nov 23, 2022 | 27.69 | 29.39 | 27.33 | 29.07 | 29.07 | 1,087,200 |
Nov 22, 2022 | 28.29 | 28.29 | 27.19 | 27.73 | 27.73 | 994,900 |
Nov 21, 2022 | 28.02 | 28.46 | 27.63 | 28.28 | 28.28 | 922,300 |
Nov 18, 2022 | 29.87 | 29.87 | 28.20 | 28.37 | 28.37 | 1,449,200 |
Nov 17, 2022 | 29.21 | 29.40 | 28.42 | 28.81 | 28.81 | 1,262,800 |
Nov 16, 2022 | 31.45 | 31.55 | 30.01 | 30.34 | 30.34 | 1,262,900 |
Nov 15, 2022 | 32.72 | 33.26 | 31.84 | 32.08 | 32.08 | 1,799,700 |
Nov 14, 2022 | 32.61 | 32.64 | 29.88 | 31.04 | 31.04 | 1,214,900 |
Nov 11, 2022 | 30.01 | 32.27 | 29.69 | 31.47 | 31.47 | 1,391,100 |
Nov 10, 2022 | 28.06 | 29.76 | 27.58 | 29.73 | 29.73 | 1,445,000 |
Nov 09, 2022 | 26.31 | 26.31 | 25.58 | 25.93 | 25.93 | 2,034,300 |
Nov 08, 2022 | 26.09 | 27.57 | 25.15 | 26.80 | 26.80 | 1,873,800 |
Nov 07, 2022 | 26.49 | 26.55 | 25.09 | 25.99 | 25.99 | 2,368,600 |
Nov 04, 2022 | 30.90 | 30.97 | 26.06 | 26.51 | 26.51 | 2,869,800 |
Nov 03, 2022 | 31.01 | 31.99 | 30.30 | 31.05 | 31.05 | 1,509,200 |
Nov 02, 2022 | 34.36 | 34.36 | 31.29 | 31.33 | 31.33 | 1,225,200 |
Nov 01, 2022 | 36.05 | 36.17 | 34.45 | 34.63 | 34.63 | 1,045,700 |
Oct 31, 2022 | 34.44 | 35.42 | 34.17 | 34.92 | 34.92 | 932,600 |
Oct 28, 2022 | 34.70 | 35.43 | 33.27 | 34.85 | 34.85 | 738,000 |
Oct 27, 2022 | 34.79 | 36.17 | 34.60 | 35.09 | 35.09 | 1,441,000 |
Oct 26, 2022 | 33.78 | 35.57 | 33.42 | 34.26 | 34.26 | 735,200 |
Oct 25, 2022 | 33.28 | 35.13 | 33.15 | 34.83 | 34.83 | 844,100 |
Oct 24, 2022 | 32.31 | 32.93 | 30.80 | 32.84 | 32.84 | 822,500 |
Oct 21, 2022 | 31.66 | 32.40 | 30.69 | 32.18 | 32.18 | 811,600 |
Oct 20, 2022 | 31.49 | 33.59 | 31.45 | 31.92 | 31.92 | 1,054,200 |
Oct 19, 2022 | 33.12 | 33.65 | 31.51 | 31.68 | 31.68 | 695,500 |
Oct 18, 2022 | 34.29 | 35.08 | 33.58 | 33.96 | 33.96 | 1,267,600 |
Oct 17, 2022 | 32.68 | 33.10 | 32.48 | 32.84 | 32.84 | 1,038,200 |
Oct 14, 2022 | 33.88 | 34.14 | 31.53 | 31.67 | 31.67 | 1,234,900 |
Oct 13, 2022 | 31.96 | 33.62 | 30.96 | 33.16 | 33.16 | 1,179,000 |
Oct 12, 2022 | 32.87 | 33.25 | 31.76 | 32.97 | 32.97 | 828,900 |
Oct 11, 2022 | 33.51 | 33.72 | 31.51 | 32.85 | 32.85 | 1,372,100 |
Oct 10, 2022 | 36.26 | 36.26 | 33.12 | 33.74 | 33.74 | 1,029,900 |
Oct 07, 2022 | 35.99 | 36.77 | 35.43 | 36.18 | 36.18 | 1,328,700 |
Oct 06, 2022 | 37.36 | 38.38 | 37.20 | 37.45 | 37.45 | 849,000 |
Oct 05, 2022 | 36.72 | 37.79 | 36.48 | 37.54 | 37.54 | 1,117,400 |
Oct 04, 2022 | 36.45 | 37.88 | 36.45 | 37.48 | 37.48 | 1,858,000 |
Oct 03, 2022 | 35.07 | 35.79 | 34.01 | 35.46 | 35.46 | 1,231,700 |
Sept 30, 2022 | 34.02 | 35.97 | 33.92 | 34.36 | 34.36 | 1,659,400 |
Sept 29, 2022 | 33.87 | 34.72 | 33.67 | 34.30 | 34.30 | 2,532,900 |
Sept 28, 2022 | 32.56 | 35.01 | 32.51 | 34.75 | 34.75 | 1,667,700 |
Sept 27, 2022 | 32.28 | 32.97 | 31.78 | 32.35 | 32.35 | 968,000 |
Sept 26, 2022 | 32.47 | 33.56 | 31.48 | 31.50 | 31.50 | 1,229,200 |
Sept 23, 2022 | 32.65 | 33.46 | 31.55 | 32.58 | 32.58 | 2,118,600 |
Sept 22, 2022 | 34.00 | 34.53 | 32.55 | 33.25 | 33.25 | 1,512,000 |
Sept 21, 2022 | 35.72 | 35.98 | 34.26 | 34.29 | 34.29 | 1,085,800 |
Sept 20, 2022 | 35.65 | 36.45 | 35.07 | 35.24 | 35.24 | 854,500 |
Sept 19, 2022 | 35.61 | 36.64 | 34.90 | 36.04 | 36.04 | 1,367,700 |
Sept 16, 2022 | 36.64 | 36.79 | 35.93 | 36.31 | 36.31 | 3,602,000 |
Sept 15, 2022 | 37.17 | 38.73 | 37.00 | 37.81 | 37.81 | 1,320,800 |
Sept 14, 2022 | 38.04 | 38.88 | 37.34 | 37.88 | 37.88 | 1,592,800 |
Sept 13, 2022 | 37.81 | 39.09 | 37.60 | 38.27 | 38.27 | 1,979,500 |
Sept 12, 2022 | 38.60 | 40.31 | 38.07 | 40.15 | 40.15 | 2,828,800 |
Sept 09, 2022 | 35.82 | 37.78 | 35.53 | 37.76 | 37.76 | 2,166,300 |
Sept 08, 2022 | 33.02 | 35.19 | 32.65 | 35.10 | 35.10 | 2,300,300 |
Sept 07, 2022 | 33.25 | 33.65 | 31.91 | 33.50 | 33.50 | 1,738,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |