Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.03 | 58.11 | 56.78 | 58.06 | 58.06 | 874,842 |
Jan 30, 2023 | 57.28 | 58.01 | 57.02 | 57.09 | 57.09 | 1,027,800 |
Jan 27, 2023 | 57.01 | 58.18 | 56.71 | 58.01 | 58.01 | 815,000 |
Jan 26, 2023 | 57.23 | 57.48 | 56.25 | 57.21 | 57.21 | 591,900 |
Jan 25, 2023 | 55.36 | 56.61 | 55.00 | 56.57 | 56.57 | 723,200 |
Jan 24, 2023 | 56.48 | 56.93 | 56.18 | 56.28 | 56.28 | 605,700 |
Jan 23, 2023 | 56.01 | 57.07 | 55.73 | 56.84 | 56.84 | 827,300 |
Jan 20, 2023 | 54.24 | 55.85 | 54.24 | 55.79 | 55.79 | 803,200 |
Jan 19, 2023 | 53.86 | 54.64 | 53.56 | 54.20 | 54.20 | 712,500 |
Jan 18, 2023 | 55.75 | 56.47 | 54.32 | 54.36 | 54.36 | 783,800 |
Jan 17, 2023 | 54.70 | 55.58 | 54.48 | 55.43 | 55.43 | 1,012,300 |
Jan 13, 2023 | 53.70 | 54.57 | 52.69 | 54.51 | 54.51 | 842,500 |
Jan 12, 2023 | 53.43 | 54.42 | 52.82 | 54.14 | 54.14 | 2,822,600 |
Jan 11, 2023 | 52.99 | 53.81 | 52.63 | 53.26 | 53.26 | 1,436,000 |
Jan 10, 2023 | 52.30 | 52.85 | 51.82 | 52.50 | 52.50 | 1,370,200 |
Jan 09, 2023 | 52.29 | 53.24 | 51.76 | 52.24 | 52.24 | 1,523,700 |
Jan 06, 2023 | 50.87 | 51.56 | 50.27 | 51.50 | 51.50 | 1,316,300 |
Jan 05, 2023 | 50.18 | 50.74 | 49.80 | 50.12 | 50.12 | 840,500 |
Jan 04, 2023 | 51.41 | 51.70 | 50.02 | 50.80 | 50.80 | 1,729,000 |
Jan 03, 2023 | 51.11 | 51.71 | 50.03 | 50.60 | 50.60 | 920,500 |
Dec 30, 2022 | 49.98 | 50.63 | 49.33 | 50.56 | 50.56 | 800,900 |
Dec 29, 2022 | 49.30 | 50.72 | 48.52 | 50.48 | 50.48 | 845,200 |
Dec 28, 2022 | 49.00 | 49.53 | 48.50 | 48.56 | 48.56 | 976,400 |
Dec 27, 2022 | 48.52 | 49.44 | 48.08 | 49.02 | 49.02 | 736,400 |
Dec 23, 2022 | 48.57 | 48.90 | 48.10 | 48.54 | 48.54 | 593,900 |
Dec 22, 2022 | 49.09 | 49.20 | 47.52 | 48.73 | 48.73 | 1,020,600 |
Dec 21, 2022 | 49.49 | 50.26 | 49.01 | 49.81 | 49.81 | 1,474,700 |
Dec 20, 2022 | 49.39 | 49.86 | 48.84 | 49.15 | 49.15 | 1,087,200 |
Dec 19, 2022 | 50.08 | 50.08 | 49.17 | 49.56 | 49.56 | 1,477,400 |
Dec 16, 2022 | 51.20 | 51.25 | 49.33 | 49.83 | 49.83 | 3,236,800 |
Dec 15, 2022 | 54.11 | 54.11 | 51.73 | 51.87 | 51.87 | 1,465,000 |
Dec 14, 2022 | 54.86 | 56.04 | 53.73 | 54.56 | 54.56 | 1,823,700 |
Dec 13, 2022 | 53.31 | 56.54 | 53.31 | 55.03 | 55.03 | 3,277,900 |
Dec 12, 2022 | 57.50 | 58.88 | 57.19 | 58.78 | 58.78 | 1,188,900 |
Dec 09, 2022 | 57.71 | 58.39 | 56.34 | 57.50 | 57.50 | 1,751,200 |
Dec 08, 2022 | 57.91 | 58.13 | 57.15 | 57.71 | 57.71 | 973,400 |
Dec 07, 2022 | 57.90 | 58.62 | 56.95 | 57.48 | 57.48 | 1,397,100 |
Dec 06, 2022 | 59.76 | 59.86 | 58.08 | 58.54 | 58.54 | 1,283,700 |
Dec 05, 2022 | 60.35 | 60.72 | 59.55 | 59.85 | 59.85 | 1,112,000 |
Dec 02, 2022 | 59.56 | 61.23 | 59.56 | 61.04 | 61.04 | 633,800 |
Dec 01, 2022 | 59.90 | 62.00 | 59.90 | 61.12 | 61.12 | 1,301,900 |
Nov 30, 2022 | 56.53 | 59.91 | 55.95 | 59.75 | 59.75 | 2,121,800 |
Nov 29, 2022 | 57.85 | 57.85 | 55.79 | 56.39 | 56.39 | 832,500 |
Nov 28, 2022 | 57.76 | 58.30 | 57.22 | 57.46 | 57.46 | 869,700 |
Nov 25, 2022 | 58.53 | 58.80 | 58.12 | 58.54 | 58.54 | 362,300 |
Nov 23, 2022 | 58.07 | 59.10 | 57.97 | 58.71 | 58.71 | 730,600 |
Nov 22, 2022 | 57.45 | 57.88 | 56.19 | 57.78 | 57.78 | 750,700 |
Nov 21, 2022 | 57.48 | 57.72 | 56.58 | 57.01 | 57.01 | 1,534,100 |
Nov 18, 2022 | 58.95 | 58.95 | 57.49 | 57.99 | 57.99 | 574,900 |
Nov 17, 2022 | 57.95 | 57.95 | 56.76 | 57.77 | 57.77 | 710,200 |
Nov 16, 2022 | 59.65 | 59.65 | 58.59 | 58.68 | 58.68 | 759,400 |
Nov 15, 2022 | 60.50 | 60.68 | 59.31 | 59.83 | 59.83 | 1,025,700 |
Nov 14, 2022 | 61.41 | 61.73 | 59.27 | 59.30 | 59.30 | 1,497,500 |
Nov 11, 2022 | 59.33 | 62.40 | 59.33 | 62.00 | 62.00 | 1,285,700 |
Nov 10, 2022 | 56.88 | 59.26 | 56.88 | 59.16 | 59.16 | 1,280,500 |
Nov 09, 2022 | 54.11 | 54.22 | 53.29 | 54.05 | 54.05 | 1,081,600 |
Nov 08, 2022 | 57.57 | 57.99 | 54.38 | 54.65 | 54.65 | 1,489,900 |
Nov 07, 2022 | 54.00 | 57.46 | 53.74 | 57.20 | 57.20 | 6,269,300 |
Nov 04, 2022 | 53.28 | 53.94 | 52.57 | 53.79 | 53.79 | 2,008,800 |
Nov 03, 2022 | 52.94 | 52.94 | 50.65 | 52.06 | 52.06 | 1,523,100 |
Nov 02, 2022 | 60.16 | 60.16 | 53.62 | 53.65 | 53.65 | 1,937,200 |
Nov 01, 2022 | 60.68 | 60.94 | 59.84 | 59.89 | 59.89 | 926,900 |
Oct 31, 2022 | 59.58 | 60.43 | 59.37 | 60.16 | 60.16 | 1,137,300 |
Oct 28, 2022 | 58.38 | 60.42 | 58.26 | 60.24 | 60.24 | 792,800 |
Oct 27, 2022 | 58.57 | 59.73 | 57.99 | 58.24 | 58.24 | 858,700 |
Oct 26, 2022 | 58.14 | 59.24 | 57.80 | 58.03 | 58.03 | 569,500 |
Oct 25, 2022 | 56.29 | 58.20 | 56.29 | 58.15 | 58.15 | 697,800 |
Oct 24, 2022 | 56.01 | 56.41 | 55.41 | 56.10 | 56.10 | 755,600 |
Oct 21, 2022 | 53.88 | 55.98 | 53.38 | 55.88 | 55.88 | 832,300 |
Oct 20, 2022 | 54.70 | 55.60 | 53.34 | 53.49 | 53.49 | 687,400 |
Oct 19, 2022 | 55.09 | 55.43 | 54.33 | 54.83 | 54.83 | 619,500 |
Oct 18, 2022 | 56.09 | 56.72 | 55.45 | 55.76 | 55.76 | 1,203,600 |
Oct 17, 2022 | 53.68 | 54.68 | 53.40 | 54.50 | 54.50 | 1,348,900 |
Oct 14, 2022 | 54.23 | 54.61 | 52.19 | 52.30 | 52.30 | 871,400 |
Oct 13, 2022 | 50.41 | 54.03 | 49.99 | 53.48 | 53.48 | 1,204,800 |
Oct 12, 2022 | 52.49 | 52.65 | 51.96 | 52.00 | 52.00 | 863,300 |
Oct 11, 2022 | 53.62 | 53.72 | 51.99 | 52.49 | 52.49 | 881,500 |
Oct 10, 2022 | 54.92 | 54.92 | 53.29 | 53.82 | 53.82 | 743,100 |
Oct 07, 2022 | 56.61 | 56.61 | 54.35 | 54.61 | 54.61 | 856,300 |
Oct 06, 2022 | 57.52 | 58.25 | 57.29 | 57.73 | 57.73 | 936,700 |
Oct 05, 2022 | 57.86 | 58.48 | 57.09 | 57.61 | 57.61 | 7,074,500 |
Oct 04, 2022 | 57.56 | 58.88 | 57.30 | 58.79 | 58.79 | 2,017,200 |
Oct 03, 2022 | 54.81 | 56.65 | 54.60 | 56.22 | 56.22 | 1,290,100 |
Sep 30, 2022 | 55.45 | 56.13 | 54.18 | 54.27 | 54.27 | 1,345,200 |
Sep 29, 2022 | 55.93 | 56.05 | 54.81 | 55.26 | 55.26 | 1,379,000 |
Sep 28, 2022 | 55.34 | 57.28 | 55.11 | 56.92 | 56.92 | 891,600 |
Sep 27, 2022 | 56.20 | 56.73 | 54.66 | 55.25 | 55.25 | 732,400 |
Sep 26, 2022 | 56.34 | 57.21 | 55.19 | 55.44 | 55.44 | 840,700 |
Sep 23, 2022 | 56.45 | 56.79 | 55.43 | 56.38 | 56.38 | 1,219,700 |
Sep 22, 2022 | 56.97 | 57.41 | 56.43 | 56.79 | 56.79 | 1,159,300 |
Sep 21, 2022 | 58.84 | 59.48 | 57.35 | 57.37 | 57.37 | 702,800 |
Sep 20, 2022 | 58.42 | 58.86 | 57.31 | 58.46 | 58.46 | 1,227,400 |
Sep 19, 2022 | 58.01 | 59.21 | 57.85 | 58.92 | 58.92 | 1,141,300 |
Sep 16, 2022 | 58.96 | 58.96 | 58.06 | 58.68 | 58.68 | 1,700,900 |
Sep 15, 2022 | 61.09 | 61.61 | 59.36 | 59.42 | 59.42 | 1,140,800 |
Sep 14, 2022 | 61.71 | 62.13 | 60.41 | 61.22 | 61.22 | 1,067,800 |
Sep 13, 2022 | 62.44 | 63.10 | 61.45 | 61.68 | 61.68 | 1,235,600 |
Sep 12, 2022 | 63.41 | 64.44 | 63.34 | 64.43 | 64.43 | 931,100 |
Sep 09, 2022 | 61.80 | 63.23 | 61.80 | 63.08 | 63.08 | 785,300 |
Sep 08, 2022 | 61.10 | 61.66 | 60.58 | 61.39 | 61.39 | 1,343,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |