Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 42.11 | 42.26 | 41.45 | 41.64 | 41.64 | 27,000 |
Jan 26, 2023 | 41.71 | 42.10 | 41.71 | 42.00 | 42.00 | 61,700 |
Jan 25, 2023 | 41.91 | 41.91 | 41.46 | 41.85 | 41.85 | 26,900 |
Jan 24, 2023 | 42.00 | 42.17 | 41.72 | 42.04 | 42.04 | 63,700 |
Jan 23, 2023 | 42.10 | 42.28 | 41.90 | 42.03 | 42.03 | 30,700 |
Jan 20, 2023 | 42.22 | 42.48 | 41.92 | 42.09 | 42.09 | 30,300 |
Jan 19, 2023 | 42.29 | 42.70 | 42.01 | 42.12 | 42.12 | 25,200 |
Jan 18, 2023 | 42.30 | 42.37 | 41.89 | 42.37 | 42.37 | 40,600 |
Jan 17, 2023 | 42.83 | 42.83 | 42.00 | 42.24 | 42.24 | 21,000 |
Jan 16, 2023 | 41.49 | 42.39 | 41.49 | 42.35 | 42.35 | 91,300 |
Jan 13, 2023 | 41.87 | 42.05 | 41.47 | 41.69 | 41.69 | 92,700 |
Jan 12, 2023 | 42.00 | 42.12 | 41.71 | 42.06 | 42.06 | 80,900 |
Jan 11, 2023 | 42.65 | 42.65 | 41.81 | 41.92 | 41.92 | 38,700 |
Jan 10, 2023 | 42.90 | 42.90 | 41.96 | 42.51 | 42.51 | 114,600 |
Jan 09, 2023 | 43.13 | 43.66 | 42.73 | 42.77 | 42.77 | 13,500 |
Jan 06, 2023 | 42.80 | 42.97 | 42.61 | 42.97 | 42.97 | 18,200 |
Jan 05, 2023 | 42.73 | 42.80 | 41.95 | 42.61 | 42.61 | 65,100 |
Jan 04, 2023 | 42.80 | 43.01 | 42.62 | 42.85 | 42.85 | 17,700 |
Jan 03, 2023 | 42.09 | 42.55 | 42.07 | 42.36 | 42.36 | 22,900 |
Dec 30, 2022 | 41.91 | 42.16 | 41.87 | 42.06 | 42.06 | 13,300 |
Dec 29, 2022 | 42.16 | 42.70 | 42.01 | 42.02 | 42.02 | 23,300 |
Dec 28, 2022 | 41.66 | 42.47 | 41.66 | 42.01 | 42.01 | 65,500 |
Dec 23, 2022 | 41.92 | 42.44 | 41.86 | 42.44 | 42.44 | 7,300 |
Dec 22, 2022 | 41.72 | 41.99 | 41.71 | 41.98 | 41.98 | 25,600 |
Dec 21, 2022 | 42.02 | 42.08 | 41.79 | 41.90 | 41.90 | 29,700 |
Dec 20, 2022 | 42.18 | 42.24 | 41.78 | 41.86 | 41.86 | 68,000 |
Dec 19, 2022 | 42.34 | 42.38 | 41.84 | 42.00 | 42.00 | 36,200 |
Dec 16, 2022 | 42.34 | 42.94 | 42.02 | 42.20 | 42.20 | 59,800 |
Dec 15, 2022 | 41.70 | 42.71 | 41.70 | 42.57 | 42.57 | 107,000 |
Dec 14, 2022 | 42.09 | 42.41 | 41.43 | 41.70 | 41.70 | 69,000 |
Dec 13, 2022 | 42.10 | 42.41 | 42.00 | 42.09 | 42.09 | 50,200 |
Dec 12, 2022 | 42.06 | 42.29 | 41.66 | 42.00 | 42.00 | 29,200 |
Dec 09, 2022 | 42.26 | 42.48 | 42.02 | 42.04 | 42.04 | 38,400 |
Dec 08, 2022 | 42.10 | 42.41 | 41.74 | 41.90 | 41.90 | 63,200 |
Dec 07, 2022 | 42.05 | 42.48 | 42.00 | 42.05 | 42.05 | 81,200 |
Dec 06, 2022 | 41.96 | 42.47 | 41.78 | 42.05 | 42.05 | 92,400 |
Dec 05, 2022 | 42.20 | 42.39 | 41.88 | 41.88 | 41.88 | 66,500 |
Dec 02, 2022 | 42.89 | 43.18 | 42.38 | 42.48 | 42.48 | 51,600 |
Dec 01, 2022 | 43.82 | 43.94 | 43.37 | 43.37 | 43.37 | 31,900 |
Nov 30, 2022 | 43.70 | 43.80 | 43.21 | 43.50 | 43.50 | 43,700 |
Nov 29, 2022 | 43.26 | 43.81 | 43.08 | 43.53 | 43.53 | 54,400 |
Nov 28, 2022 | 43.78 | 44.25 | 43.15 | 43.15 | 43.15 | 24,900 |
Nov 25, 2022 | 43.04 | 43.78 | 42.99 | 43.78 | 43.78 | 48,600 |
Nov 24, 2022 | 43.01 | 43.31 | 42.86 | 43.15 | 43.15 | 21,800 |
Nov 23, 2022 | 43.14 | 43.46 | 42.89 | 43.19 | 43.19 | 28,100 |
Nov 22, 2022 | 43.23 | 43.54 | 42.84 | 43.12 | 43.12 | 35,600 |
Nov 21, 2022 | 43.26 | 43.58 | 43.25 | 43.47 | 43.47 | 35,700 |
Nov 18, 2022 | 44.14 | 44.14 | 43.38 | 43.50 | 43.50 | 42,900 |
Nov 17, 2022 | 43.50 | 43.93 | 43.40 | 43.72 | 43.72 | 38,300 |
Nov 16, 2022 | 42.90 | 43.95 | 42.70 | 43.65 | 43.65 | 126,600 |
Nov 15, 2022 | 43.47 | 43.72 | 42.95 | 42.95 | 42.95 | 65,600 |
Nov 14, 2022 | 42.37 | 43.06 | 42.37 | 42.76 | 42.76 | 23,400 |
Nov 11, 2022 | 42.20 | 42.60 | 42.05 | 42.37 | 42.37 | 30,400 |
Nov 10, 2022 | 42.64 | 42.64 | 41.91 | 42.21 | 42.21 | 38,300 |
Nov 09, 2022 | 41.92 | 42.35 | 41.45 | 41.99 | 41.99 | 41,400 |
Nov 08, 2022 | 42.66 | 42.69 | 41.74 | 42.05 | 42.05 | 54,100 |
Nov 07, 2022 | 42.26 | 42.62 | 41.91 | 42.42 | 42.42 | 29,900 |
Nov 04, 2022 | 41.91 | 42.44 | 41.91 | 42.12 | 42.12 | 70,000 |
Nov 03, 2022 | 41.20 | 41.91 | 41.20 | 41.73 | 41.73 | 37,200 |
Nov 02, 2022 | 41.50 | 41.96 | 41.41 | 41.51 | 41.51 | 39,300 |
Nov 01, 2022 | 41.78 | 42.10 | 41.51 | 41.51 | 41.51 | 39,200 |
Oct 31, 2022 | 42.38 | 42.50 | 41.22 | 41.52 | 41.52 | 60,500 |
Oct 28, 2022 | 42.34 | 42.87 | 42.32 | 42.42 | 42.42 | 23,000 |
Oct 27, 2022 | 42.63 | 43.02 | 42.33 | 42.37 | 42.37 | 39,500 |
Oct 26, 2022 | 43.15 | 43.81 | 42.41 | 42.60 | 42.60 | 46,000 |
Oct 25, 2022 | 44.15 | 44.15 | 43.00 | 43.50 | 43.50 | 52,300 |
Oct 24, 2022 | 43.59 | 44.46 | 43.29 | 44.26 | 44.26 | 81,400 |
Oct 21, 2022 | 42.56 | 43.81 | 42.00 | 43.09 | 43.09 | 173,900 |
Oct 20, 2022 | 45.60 | 46.00 | 41.47 | 42.74 | 42.74 | 143,000 |
Oct 19, 2022 | 46.01 | 46.57 | 45.40 | 46.00 | 46.00 | 83,700 |
Oct 18, 2022 | 47.50 | 47.50 | 46.15 | 46.21 | 46.21 | 42,200 |
Oct 17, 2022 | 47.45 | 48.13 | 46.82 | 46.99 | 46.99 | 48,300 |
Oct 14, 2022 | 46.80 | 47.79 | 46.63 | 47.63 | 47.63 | 31,200 |
Oct 13, 2022 | 44.99 | 46.73 | 44.59 | 46.62 | 46.62 | 37,200 |
Oct 12, 2022 | 45.45 | 46.01 | 45.01 | 45.49 | 45.49 | 27,100 |
Oct 11, 2022 | 43.87 | 46.19 | 43.75 | 45.45 | 45.45 | 50,200 |
Oct 07, 2022 | 45.94 | 45.95 | 43.86 | 45.15 | 45.15 | 25,400 |
Oct 06, 2022 | 46.32 | 46.54 | 46.03 | 46.10 | 46.10 | 39,000 |
Oct 05, 2022 | 46.29 | 46.96 | 46.01 | 46.55 | 46.55 | 41,900 |
Oct 04, 2022 | 45.42 | 46.65 | 45.42 | 46.51 | 46.51 | 24,600 |
Oct 03, 2022 | 45.03 | 45.69 | 44.37 | 45.34 | 45.34 | 34,000 |
Sept 30, 2022 | 44.02 | 45.16 | 43.60 | 44.93 | 44.93 | 36,800 |
Sept 29, 2022 | 44.65 | 44.65 | 43.80 | 44.01 | 44.01 | 28,000 |
Sept 28, 2022 | 44.78 | 45.33 | 44.32 | 45.13 | 45.13 | 28,700 |
Sept 27, 2022 | 45.94 | 46.00 | 44.23 | 44.39 | 44.39 | 42,300 |
Sept 26, 2022 | 45.00 | 46.26 | 45.00 | 45.71 | 45.71 | 75,300 |
Sept 23, 2022 | 44.88 | 45.33 | 44.37 | 45.02 | 45.02 | 72,400 |
Sept 22, 2022 | 45.00 | 45.33 | 44.58 | 45.16 | 45.16 | 53,700 |
Sept 21, 2022 | 45.60 | 45.76 | 45.05 | 45.05 | 45.05 | 20,700 |
Sept 20, 2022 | 45.10 | 45.53 | 44.73 | 45.53 | 45.53 | 34,500 |
Sept 19, 2022 | 44.33 | 45.33 | 44.33 | 45.32 | 45.32 | 23,600 |
Sept 16, 2022 | 44.27 | 44.64 | 43.89 | 44.55 | 44.55 | 27,400 |
Sept 15, 2022 | 45.08 | 45.08 | 44.36 | 44.56 | 44.56 | 30,900 |
Sept 14, 2022 | 45.09 | 45.23 | 44.86 | 45.05 | 45.05 | 22,000 |
Sept 13, 2022 | 45.70 | 46.05 | 44.91 | 45.09 | 45.09 | 20,500 |
Sept 12, 2022 | 46.00 | 46.56 | 45.96 | 46.25 | 46.25 | 18,800 |
Sept 09, 2022 | 45.40 | 46.55 | 45.40 | 46.07 | 46.07 | 44,400 |
Sept 08, 2022 | 45.86 | 45.86 | 45.27 | 45.66 | 45.66 | 32,800 |
Sept 07, 2022 | 44.75 | 45.33 | 44.71 | 45.29 | 45.29 | 27,900 |
Sept 06, 2022 | 44.12 | 45.48 | 44.07 | 45.00 | 45.00 | 31,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |