Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | 63.42 | 64.00 | 62.78 | 62.80 | 62.80 | 606,500 |
Jan 27, 2023 | 64.70 | 65.07 | 63.94 | 63.94 | 63.94 | 517,000 |
Jan 26, 2023 | 64.09 | 65.02 | 63.31 | 65.01 | 65.01 | 522,000 |
Jan 25, 2023 | 63.02 | 64.08 | 62.84 | 63.79 | 63.79 | 1,061,900 |
Jan 24, 2023 | 63.00 | 64.36 | 62.86 | 63.69 | 63.69 | 493,500 |
Jan 23, 2023 | 63.01 | 63.50 | 62.94 | 63.50 | 63.50 | 481,900 |
Jan 20, 2023 | 62.27 | 63.02 | 62.08 | 62.86 | 62.86 | 441,500 |
Jan 19, 2023 | 62.76 | 63.26 | 61.22 | 61.67 | 61.67 | 771,400 |
Jan 18, 2023 | 64.50 | 65.00 | 63.19 | 63.63 | 63.63 | 762,500 |
Jan 17, 2023 | 63.34 | 64.14 | 62.90 | 64.01 | 64.01 | 1,073,500 |
Jan 13, 2023 | 62.65 | 63.81 | 62.24 | 63.49 | 63.49 | 524,900 |
Jan 12, 2023 | 62.16 | 63.44 | 61.84 | 63.30 | 63.30 | 1,005,900 |
Jan 11, 2023 | 60.46 | 61.47 | 60.38 | 61.40 | 61.40 | 839,300 |
Jan 10, 2023 | 61.31 | 61.64 | 60.01 | 60.65 | 60.65 | 924,900 |
Jan 09, 2023 | 62.00 | 63.15 | 61.93 | 61.94 | 61.94 | 877,500 |
Jan 06, 2023 | 60.53 | 61.52 | 60.03 | 61.42 | 61.42 | 622,300 |
Jan 05, 2023 | 59.13 | 60.31 | 58.69 | 59.77 | 59.77 | 738,000 |
Jan 04, 2023 | 58.64 | 59.84 | 57.97 | 59.48 | 59.48 | 917,300 |
Jan 03, 2023 | 58.50 | 59.50 | 57.82 | 57.95 | 57.95 | 686,000 |
Dec 30, 2022 | 57.49 | 58.33 | 57.34 | 58.32 | 58.32 | 483,300 |
Dec 29, 2022 | 57.02 | 58.14 | 56.54 | 57.87 | 57.87 | 365,400 |
Dec 28, 2022 | 57.48 | 58.13 | 56.59 | 56.74 | 56.74 | 646,700 |
Dec 27, 2022 | 56.76 | 57.64 | 56.34 | 57.38 | 57.38 | 589,500 |
Dec 23, 2022 | 56.40 | 56.98 | 56.11 | 56.68 | 56.68 | 438,100 |
Dec 22, 2022 | 56.42 | 56.71 | 55.58 | 56.19 | 56.19 | 564,200 |
Dec 21, 2022 | 57.29 | 57.58 | 56.77 | 57.10 | 57.10 | 872,500 |
Dec 20, 2022 | 56.67 | 57.21 | 56.50 | 56.89 | 56.89 | 983,100 |
Dec 19, 2022 | 57.21 | 57.73 | 56.60 | 56.71 | 56.71 | 560,600 |
Dec 16, 2022 | 55.75 | 57.75 | 55.47 | 57.25 | 57.25 | 1,074,000 |
Dec 15, 2022 | 58.56 | 58.88 | 57.75 | 57.87 | 57.87 | 670,700 |
Dec 14, 2022 | 59.65 | 60.20 | 58.84 | 59.19 | 59.19 | 936,500 |
Dec 13, 2022 | 60.79 | 61.06 | 58.95 | 59.46 | 59.46 | 1,006,300 |
Dec 12, 2022 | 58.83 | 59.81 | 58.57 | 59.32 | 59.32 | 1,123,600 |
Dec 09, 2022 | 58.50 | 59.04 | 58.33 | 58.74 | 58.74 | 358,900 |
Dec 08, 2022 | 59.60 | 59.76 | 58.74 | 58.80 | 58.80 | 480,600 |
Dec 07, 2022 | 59.74 | 60.00 | 58.74 | 58.99 | 58.99 | 650,900 |
Dec 06, 2022 | 60.52 | 60.67 | 59.33 | 60.00 | 60.00 | 566,800 |
Dec 05, 2022 | 60.88 | 61.00 | 59.99 | 60.24 | 60.24 | 874,000 |
Dec 02, 2022 | 60.17 | 61.54 | 59.89 | 61.25 | 61.25 | 745,200 |
Dec 01, 2022 | 61.59 | 62.28 | 60.66 | 60.94 | 60.94 | 808,300 |
Nov 30, 2022 | 60.03 | 61.56 | 59.61 | 61.40 | 61.40 | 1,754,000 |
Nov 29, 2022 | 59.78 | 60.46 | 59.59 | 60.24 | 60.24 | 466,600 |
Nov 28, 2022 | 59.44 | 59.98 | 59.12 | 59.38 | 59.38 | 681,900 |
Nov 25, 2022 | 59.68 | 60.46 | 59.68 | 60.08 | 60.08 | 552,600 |
Nov 23, 2022 | 59.63 | 60.17 | 59.54 | 59.93 | 59.93 | 719,200 |
Nov 22, 2022 | 59.65 | 60.07 | 59.25 | 59.86 | 59.86 | 499,800 |
Nov 21, 2022 | 58.65 | 59.21 | 58.53 | 59.05 | 59.05 | 651,000 |
Nov 18, 2022 | 59.59 | 60.19 | 58.72 | 59.34 | 59.34 | 1,104,900 |
Nov 17, 2022 | 57.21 | 58.84 | 56.77 | 58.76 | 58.76 | 1,047,900 |
Nov 16, 2022 | 57.71 | 58.30 | 57.06 | 58.10 | 58.10 | 1,052,200 |
Nov 15, 2022 | 59.81 | 59.98 | 57.62 | 58.41 | 58.41 | 1,356,300 |
Nov 14, 2022 | 58.23 | 59.19 | 57.65 | 58.80 | 58.80 | 984,300 |
Nov 11, 2022 | 58.79 | 59.90 | 58.47 | 58.97 | 58.97 | 1,607,900 |
Nov 10, 2022 | 58.16 | 59.18 | 57.58 | 58.61 | 58.61 | 1,235,600 |
Nov 09, 2022 | 56.06 | 56.81 | 55.52 | 56.01 | 56.01 | 1,066,900 |
Nov 08, 2022 | 56.92 | 57.74 | 56.08 | 56.73 | 56.73 | 1,317,000 |
Nov 07, 2022 | 56.19 | 57.18 | 55.13 | 56.92 | 56.92 | 901,000 |
Nov 04, 2022 | 55.00 | 56.50 | 54.72 | 55.66 | 55.66 | 1,684,100 |
Nov 03, 2022 | 55.62 | 55.62 | 52.51 | 53.89 | 53.89 | 1,646,500 |
Nov 02, 2022 | 53.09 | 53.44 | 51.49 | 51.56 | 51.56 | 1,550,000 |
Nov 01, 2022 | 53.62 | 54.69 | 53.33 | 53.66 | 53.66 | 870,500 |
Oct 31, 2022 | 53.04 | 54.35 | 53.04 | 53.41 | 53.41 | 1,256,000 |
Oct 28, 2022 | 52.78 | 53.09 | 51.81 | 53.09 | 53.09 | 825,400 |
Oct 27, 2022 | 51.74 | 53.52 | 51.57 | 52.50 | 52.50 | 1,118,900 |
Oct 26, 2022 | 51.47 | 52.32 | 51.36 | 51.46 | 51.46 | 641,000 |
Oct 25, 2022 | 50.37 | 51.42 | 50.28 | 51.31 | 51.31 | 625,200 |
Oct 24, 2022 | 51.09 | 51.40 | 49.90 | 50.60 | 50.60 | 849,300 |
Oct 21, 2022 | 49.94 | 51.20 | 49.42 | 51.07 | 51.07 | 699,000 |
Oct 20, 2022 | 49.81 | 51.20 | 49.65 | 50.11 | 50.11 | 619,000 |
Oct 19, 2022 | 50.58 | 51.52 | 49.57 | 49.80 | 49.80 | 622,100 |
Oct 18, 2022 | 51.26 | 51.74 | 50.17 | 50.56 | 50.56 | 808,700 |
Oct 17, 2022 | 49.89 | 50.58 | 48.46 | 49.82 | 49.82 | 627,200 |
Oct 14, 2022 | 49.77 | 50.47 | 48.59 | 48.74 | 48.74 | 808,500 |
Oct 13, 2022 | 47.05 | 49.66 | 45.95 | 49.12 | 49.12 | 728,000 |
Oct 12, 2022 | 46.87 | 48.57 | 46.00 | 48.15 | 48.15 | 843,100 |
Oct 11, 2022 | 47.48 | 47.66 | 45.47 | 46.73 | 46.73 | 933,200 |
Oct 10, 2022 | 47.33 | 48.08 | 47.07 | 47.80 | 47.80 | 517,400 |
Oct 07, 2022 | 46.89 | 47.56 | 46.29 | 47.19 | 47.19 | 815,800 |
Oct 06, 2022 | 47.29 | 48.21 | 47.14 | 47.67 | 47.67 | 674,400 |
Oct 05, 2022 | 46.85 | 47.95 | 46.29 | 47.76 | 47.76 | 975,000 |
Oct 04, 2022 | 45.95 | 47.86 | 45.80 | 47.84 | 47.84 | 963,500 |
Oct 03, 2022 | 43.25 | 44.91 | 42.72 | 44.32 | 44.32 | 942,600 |
Sep 30, 2022 | 43.11 | 43.65 | 42.30 | 42.33 | 42.33 | 934,900 |
Sep 29, 2022 | 42.59 | 43.12 | 41.68 | 43.04 | 43.04 | 1,243,600 |
Sep 28, 2022 | 42.10 | 43.95 | 41.84 | 43.49 | 43.49 | 1,027,100 |
Sep 27, 2022 | 40.34 | 41.88 | 40.34 | 41.80 | 41.80 | 1,216,600 |
Sep 26, 2022 | 40.79 | 41.53 | 39.73 | 39.75 | 39.75 | 1,419,500 |
Sep 23, 2022 | 40.34 | 41.60 | 39.84 | 41.23 | 41.23 | 1,977,700 |
Sep 22, 2022 | 42.68 | 42.72 | 40.47 | 41.37 | 41.37 | 1,297,600 |
Sep 21, 2022 | 43.98 | 44.05 | 42.26 | 42.71 | 42.71 | 1,105,200 |
Sep 20, 2022 | 44.15 | 44.52 | 43.37 | 43.68 | 43.68 | 666,900 |
Sep 19, 2022 | 43.23 | 45.30 | 43.06 | 44.87 | 44.87 | 700,300 |
Sep 16, 2022 | 45.29 | 45.60 | 44.00 | 44.24 | 44.24 | 1,178,800 |
Sep 15, 2022 | 46.75 | 47.63 | 46.04 | 46.38 | 46.38 | 1,190,900 |
Sep 14, 2022 | 47.54 | 47.54 | 45.96 | 47.05 | 47.05 | 981,500 |
Sep 13, 2022 | 46.84 | 47.76 | 46.75 | 47.30 | 47.30 | 1,025,500 |
Sep 12, 2022 | 47.78 | 49.04 | 47.76 | 48.68 | 48.68 | 894,100 |
Sep 09, 2022 | 45.86 | 47.16 | 45.44 | 47.10 | 47.10 | 631,700 |
Sep 08, 2022 | 43.97 | 45.03 | 43.44 | 45.02 | 45.02 | 726,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |