Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 53.61 | 54.97 | 53.61 | 54.73 | 54.73 | 21,696 |
Jan 27, 2023 | 52.84 | 54.28 | 52.84 | 54.06 | 54.06 | 57,300 |
Jan 26, 2023 | 53.49 | 53.93 | 51.86 | 52.93 | 52.93 | 99,800 |
Jan 25, 2023 | 52.87 | 53.33 | 52.62 | 53.31 | 53.31 | 53,800 |
Jan 24, 2023 | 52.72 | 53.75 | 52.00 | 53.23 | 53.23 | 55,500 |
Jan 23, 2023 | 52.54 | 53.63 | 52.33 | 52.99 | 52.99 | 46,900 |
Jan 20, 2023 | 52.29 | 52.66 | 51.00 | 52.57 | 52.57 | 83,300 |
Jan 19, 2023 | 53.71 | 53.71 | 51.69 | 51.76 | 51.76 | 97,100 |
Jan 18, 2023 | 54.50 | 55.74 | 53.95 | 54.01 | 54.01 | 57,400 |
Jan 17, 2023 | 54.07 | 54.69 | 53.80 | 54.08 | 54.08 | 92,600 |
Jan 13, 2023 | 53.15 | 54.40 | 52.89 | 54.02 | 54.02 | 78,900 |
Jan 12, 2023 | 53.64 | 54.06 | 52.51 | 53.79 | 53.79 | 104,200 |
Jan 11, 2023 | 52.32 | 53.18 | 51.76 | 53.18 | 53.18 | 132,000 |
Jan 10, 2023 | 51.10 | 52.09 | 51.10 | 51.84 | 51.84 | 89,400 |
Jan 09, 2023 | 52.37 | 53.35 | 51.15 | 51.34 | 51.34 | 78,300 |
Jan 06, 2023 | 50.88 | 54.96 | 50.02 | 51.56 | 51.56 | 82,700 |
Jan 05, 2023 | 50.83 | 50.99 | 49.03 | 50.18 | 50.18 | 98,900 |
Jan 04, 2023 | 50.02 | 51.60 | 49.50 | 51.39 | 51.39 | 118,500 |
Jan 03, 2023 | 49.30 | 50.01 | 48.74 | 49.32 | 49.32 | 68,200 |
Dec 30, 2022 | 49.21 | 49.50 | 48.51 | 48.86 | 48.86 | 56,200 |
Dec 29, 2022 | 49.27 | 50.33 | 49.27 | 49.56 | 49.56 | 80,900 |
Dec 28, 2022 | 51.13 | 51.45 | 48.89 | 49.04 | 49.04 | 103,500 |
Dec 27, 2022 | 51.02 | 55.36 | 49.95 | 51.05 | 51.05 | 88,300 |
Dec 23, 2022 | 50.91 | 51.13 | 50.00 | 50.99 | 50.99 | 79,100 |
Dec 22, 2022 | 51.49 | 51.77 | 50.21 | 51.04 | 51.04 | 87,000 |
Dec 21, 2022 | 52.43 | 52.72 | 51.43 | 52.10 | 52.10 | 259,400 |
Dec 20, 2022 | 52.99 | 53.07 | 51.74 | 51.85 | 51.85 | 84,700 |
Dec 19, 2022 | 54.40 | 54.74 | 52.77 | 53.39 | 53.39 | 140,000 |
Dec 16, 2022 | 53.29 | 55.73 | 52.53 | 54.28 | 54.28 | 305,800 |
Dec 15, 2022 | 54.89 | 54.89 | 52.94 | 54.00 | 54.00 | 101,100 |
Dec 14, 2022 | 55.96 | 56.85 | 54.92 | 55.78 | 55.78 | 54,200 |
Dec 13, 2022 | 58.46 | 59.47 | 55.92 | 56.09 | 56.09 | 89,100 |
Dec 12, 2022 | 54.29 | 56.24 | 54.02 | 55.82 | 55.82 | 98,800 |
Dec 09, 2022 | 52.97 | 54.11 | 52.91 | 53.82 | 53.82 | 111,300 |
Dec 08, 2022 | 51.19 | 53.70 | 50.86 | 53.33 | 53.33 | 111,500 |
Dec 07, 2022 | 52.43 | 53.41 | 50.84 | 50.85 | 50.85 | 116,000 |
Dec 06, 2022 | 52.37 | 53.43 | 51.62 | 52.46 | 52.46 | 124,000 |
Dec 05, 2022 | 53.31 | 53.83 | 52.15 | 52.37 | 52.37 | 84,600 |
Dec 02, 2022 | 53.80 | 54.92 | 53.01 | 54.52 | 54.52 | 59,400 |
Dec 01, 2022 | 54.29 | 55.49 | 53.66 | 54.94 | 54.94 | 89,700 |
Nov 30, 2022 | 53.34 | 54.28 | 51.63 | 54.20 | 54.20 | 160,300 |
Nov 29, 2022 | 53.80 | 55.16 | 53.02 | 53.41 | 53.41 | 153,900 |
Nov 28, 2022 | 55.49 | 55.86 | 53.21 | 53.62 | 53.62 | 116,400 |
Nov 25, 2022 | 56.87 | 56.87 | 55.62 | 56.00 | 56.00 | 38,100 |
Nov 23, 2022 | 54.69 | 57.32 | 54.69 | 56.70 | 56.70 | 108,800 |
Nov 22, 2022 | 56.00 | 59.49 | 54.04 | 54.73 | 54.73 | 247,000 |
Nov 21, 2022 | 55.70 | 56.12 | 53.79 | 54.35 | 54.35 | 136,000 |
Nov 18, 2022 | 54.27 | 55.55 | 53.40 | 55.30 | 55.30 | 101,300 |
Nov 17, 2022 | 52.79 | 53.91 | 50.32 | 53.08 | 53.08 | 111,300 |
Nov 16, 2022 | 54.02 | 54.02 | 52.73 | 53.78 | 53.78 | 49,200 |
Nov 15, 2022 | 52.38 | 54.84 | 51.96 | 54.28 | 54.28 | 100,800 |
Nov 14, 2022 | 52.78 | 53.71 | 51.61 | 51.61 | 51.61 | 81,500 |
Nov 11, 2022 | 51.12 | 53.58 | 50.95 | 52.89 | 52.89 | 115,700 |
Nov 10, 2022 | 48.72 | 52.32 | 46.75 | 50.56 | 50.56 | 211,100 |
Nov 09, 2022 | 46.12 | 46.80 | 46.06 | 46.32 | 46.32 | 64,000 |
Nov 08, 2022 | 45.55 | 46.87 | 44.37 | 46.54 | 46.54 | 81,700 |
Nov 07, 2022 | 45.09 | 45.09 | 43.86 | 44.93 | 44.93 | 66,300 |
Nov 04, 2022 | 44.33 | 45.49 | 43.27 | 44.65 | 44.65 | 39,100 |
Nov 03, 2022 | 45.07 | 46.76 | 43.60 | 43.71 | 43.71 | 70,600 |
Nov 02, 2022 | 46.81 | 47.82 | 45.16 | 45.27 | 45.27 | 73,600 |
Nov 01, 2022 | 46.35 | 47.49 | 45.84 | 46.90 | 46.90 | 94,300 |
Oct 31, 2022 | 45.53 | 46.23 | 45.18 | 45.35 | 45.35 | 68,400 |
Oct 28, 2022 | 44.90 | 46.41 | 44.13 | 46.22 | 46.22 | 83,300 |
Oct 27, 2022 | 45.32 | 46.27 | 44.51 | 44.72 | 44.72 | 89,800 |
Oct 26, 2022 | 45.76 | 46.13 | 44.18 | 44.99 | 44.99 | 54,500 |
Oct 25, 2022 | 43.76 | 46.06 | 43.50 | 45.36 | 45.36 | 71,300 |
Oct 24, 2022 | 42.93 | 44.13 | 42.29 | 43.59 | 43.59 | 90,600 |
Oct 21, 2022 | 42.10 | 43.36 | 41.17 | 42.81 | 42.81 | 69,700 |
Oct 20, 2022 | 43.72 | 44.35 | 41.05 | 41.81 | 41.81 | 138,000 |
Oct 19, 2022 | 45.62 | 45.64 | 43.21 | 44.33 | 44.33 | 68,600 |
Oct 18, 2022 | 46.15 | 47.13 | 45.20 | 46.06 | 46.06 | 72,700 |
Oct 17, 2022 | 44.76 | 47.16 | 44.44 | 45.10 | 45.10 | 79,800 |
Oct 14, 2022 | 46.06 | 46.06 | 43.63 | 43.68 | 43.68 | 59,900 |
Oct 13, 2022 | 44.06 | 45.70 | 42.55 | 45.14 | 45.14 | 54,700 |
Oct 12, 2022 | 45.69 | 45.69 | 44.75 | 44.97 | 44.97 | 50,100 |
Oct 11, 2022 | 45.65 | 46.41 | 45.08 | 45.97 | 45.97 | 93,800 |
Oct 10, 2022 | 45.43 | 46.25 | 44.92 | 45.82 | 45.82 | 52,500 |
Oct 07, 2022 | 46.70 | 46.70 | 44.81 | 45.16 | 45.16 | 65,000 |
Oct 06, 2022 | 45.86 | 47.76 | 45.86 | 47.20 | 47.20 | 75,500 |
Oct 05, 2022 | 46.93 | 47.50 | 46.19 | 46.44 | 46.44 | 74,100 |
Oct 04, 2022 | 46.79 | 48.37 | 46.79 | 47.90 | 47.90 | 76,600 |
Oct 03, 2022 | 44.95 | 46.43 | 44.30 | 46.03 | 46.03 | 92,500 |
Sep 30, 2022 | 44.27 | 45.47 | 43.79 | 43.86 | 43.86 | 116,200 |
Sep 29, 2022 | 45.31 | 45.31 | 43.71 | 44.35 | 44.35 | 89,400 |
Sep 28, 2022 | 44.49 | 46.05 | 44.00 | 45.79 | 45.79 | 282,600 |
Sep 27, 2022 | 44.63 | 45.18 | 43.01 | 43.89 | 43.89 | 136,100 |
Sep 26, 2022 | 45.62 | 46.80 | 44.15 | 44.28 | 44.28 | 105,700 |
Sep 23, 2022 | 46.48 | 46.48 | 45.09 | 45.88 | 45.88 | 87,600 |
Sep 22, 2022 | 48.84 | 48.84 | 46.26 | 46.81 | 46.81 | 82,000 |
Sep 21, 2022 | 49.26 | 50.50 | 48.79 | 48.84 | 48.84 | 83,400 |
Sep 20, 2022 | 49.30 | 49.46 | 47.98 | 48.91 | 48.91 | 99,000 |
Sep 19, 2022 | 48.87 | 50.04 | 47.85 | 49.89 | 49.89 | 141,500 |
Sep 16, 2022 | 46.69 | 48.48 | 45.91 | 48.42 | 48.42 | 301,400 |
Sep 15, 2022 | 48.36 | 48.88 | 47.29 | 47.46 | 47.46 | 134,100 |
Sep 14, 2022 | 49.25 | 50.00 | 47.61 | 48.22 | 48.22 | 93,300 |
Sep 13, 2022 | 52.13 | 52.13 | 49.27 | 49.47 | 49.47 | 75,300 |
Sep 12, 2022 | 52.73 | 53.58 | 52.46 | 52.83 | 52.83 | 71,800 |
Sep 09, 2022 | 51.27 | 52.77 | 51.27 | 52.73 | 52.73 | 91,200 |
Sep 08, 2022 | 51.00 | 51.48 | 49.99 | 51.05 | 51.05 | 73,800 |
Sep 07, 2022 | 50.19 | 51.65 | 49.79 | 51.46 | 51.46 | 67,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |