Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 51.88 | 52.83 | 51.78 | 52.15 | 52.15 | 156,781 |
Feb 02, 2023 | 52.13 | 52.74 | 51.67 | 52.10 | 52.10 | 235,700 |
Feb 01, 2023 | 51.50 | 52.40 | 51.05 | 52.03 | 52.03 | 178,700 |
Jan 31, 2023 | 50.14 | 51.44 | 50.09 | 51.44 | 51.44 | 220,900 |
Jan 30, 2023 | 49.94 | 50.53 | 49.73 | 49.91 | 49.91 | 202,300 |
Jan 27, 2023 | 50.46 | 50.91 | 49.72 | 50.20 | 50.20 | 192,500 |
Jan 26, 2023 | 49.60 | 50.52 | 49.27 | 50.49 | 50.49 | 236,600 |
Jan 25, 2023 | 47.73 | 49.49 | 47.68 | 49.47 | 49.47 | 151,200 |
Jan 24, 2023 | 48.32 | 48.39 | 47.87 | 48.15 | 48.15 | 143,000 |
Jan 23, 2023 | 48.12 | 48.33 | 47.84 | 48.25 | 48.25 | 216,600 |
Jan 20, 2023 | 48.38 | 48.45 | 47.65 | 48.20 | 48.20 | 234,700 |
Jan 19, 2023 | 48.06 | 48.44 | 47.00 | 48.04 | 48.04 | 278,300 |
Jan 18, 2023 | 49.41 | 50.13 | 48.55 | 48.55 | 48.55 | 282,600 |
Jan 17, 2023 | 49.15 | 49.61 | 48.81 | 49.26 | 49.26 | 264,400 |
Jan 13, 2023 | 48.89 | 49.66 | 48.71 | 49.25 | 49.25 | 253,500 |
Jan 12, 2023 | 48.71 | 49.50 | 48.14 | 49.47 | 49.47 | 232,800 |
Jan 11, 2023 | 46.91 | 48.41 | 46.91 | 48.40 | 48.40 | 164,800 |
Jan 10, 2023 | 45.95 | 46.91 | 45.66 | 46.83 | 46.83 | 159,800 |
Jan 09, 2023 | 46.84 | 47.15 | 45.94 | 46.18 | 46.18 | 372,900 |
Jan 06, 2023 | 45.20 | 46.52 | 45.20 | 46.09 | 46.09 | 301,300 |
Jan 05, 2023 | 44.86 | 45.04 | 44.50 | 44.82 | 44.82 | 132,600 |
Jan 04, 2023 | 44.56 | 45.66 | 44.56 | 45.24 | 45.24 | 258,400 |
Jan 03, 2023 | 45.09 | 45.58 | 44.21 | 44.60 | 44.60 | 260,300 |
Dec 30, 2022 | 44.59 | 44.97 | 44.40 | 44.90 | 44.90 | 166,700 |
Dec 29, 2022 | 43.95 | 44.70 | 43.95 | 44.70 | 44.70 | 201,800 |
Dec 28, 2022 | 44.14 | 44.39 | 43.60 | 43.69 | 43.69 | 187,600 |
Dec 27, 2022 | 43.50 | 44.50 | 43.10 | 44.31 | 44.31 | 288,100 |
Dec 23, 2022 | 42.30 | 42.91 | 42.20 | 42.89 | 42.89 | 186,200 |
Dec 22, 2022 | 42.35 | 42.41 | 41.53 | 42.05 | 42.05 | 456,700 |
Dec 21, 2022 | 45.31 | 45.49 | 41.17 | 43.12 | 43.12 | 700,500 |
Dec 20, 2022 | 44.49 | 45.46 | 44.25 | 45.21 | 45.21 | 195,600 |
Dec 19, 2022 | 44.35 | 45.58 | 44.35 | 44.59 | 44.59 | 354,200 |
Dec 16, 2022 | 42.95 | 44.67 | 42.85 | 44.49 | 44.49 | 688,500 |
Dec 15, 2022 | 45.00 | 45.00 | 43.38 | 43.48 | 43.48 | 166,500 |
Dec 14, 2022 | 46.05 | 46.09 | 45.13 | 45.49 | 45.49 | 138,600 |
Dec 13, 2022 | 47.09 | 47.29 | 45.82 | 45.95 | 45.95 | 175,600 |
Dec 12, 2022 | 45.41 | 46.25 | 45.18 | 46.23 | 46.23 | 179,300 |
Dec 09, 2022 | 45.97 | 46.27 | 45.42 | 45.42 | 45.42 | 107,200 |
Dec 08, 2022 | 46.87 | 47.41 | 46.11 | 46.23 | 46.23 | 135,500 |
Dec 07, 2022 | 45.96 | 46.90 | 45.72 | 46.41 | 46.41 | 177,900 |
Dec 06, 2022 | 47.27 | 47.27 | 45.63 | 46.19 | 46.19 | 128,400 |
Dec 05, 2022 | 47.61 | 47.63 | 46.81 | 46.92 | 46.92 | 127,800 |
Dec 02, 2022 | 46.32 | 47.82 | 46.32 | 47.56 | 47.56 | 109,500 |
Dec 01, 2022 | 46.70 | 47.20 | 46.32 | 46.93 | 46.93 | 141,300 |
Nov 30, 2022 | 45.21 | 46.58 | 44.77 | 46.56 | 46.56 | 230,600 |
Nov 29, 2022 | 45.00 | 45.42 | 44.94 | 45.30 | 45.30 | 103,000 |
Nov 28, 2022 | 46.04 | 46.29 | 44.83 | 44.98 | 44.98 | 102,700 |
Nov 25, 2022 | 46.47 | 46.67 | 46.14 | 46.55 | 46.55 | 81,800 |
Nov 23, 2022 | 46.53 | 46.83 | 46.12 | 46.46 | 46.46 | 96,900 |
Nov 22, 2022 | 46.56 | 46.68 | 46.17 | 46.68 | 46.68 | 90,500 |
Nov 21, 2022 | 45.80 | 46.27 | 45.36 | 46.06 | 46.06 | 112,000 |
Nov 18, 2022 | 46.75 | 46.75 | 45.45 | 46.01 | 46.01 | 189,300 |
Nov 17, 2022 | 45.00 | 46.11 | 44.92 | 46.04 | 46.04 | 173,000 |
Nov 16, 2022 | 44.78 | 45.73 | 44.54 | 45.46 | 45.46 | 197,400 |
Nov 15, 2022 | 44.66 | 45.34 | 43.94 | 45.09 | 45.09 | 372,700 |
Nov 14, 2022 | 44.62 | 44.91 | 43.95 | 44.29 | 44.29 | 140,100 |
Nov 11, 2022 | 45.65 | 46.07 | 44.64 | 44.92 | 44.92 | 156,500 |
Nov 10, 2022 | 45.17 | 45.86 | 44.79 | 45.81 | 45.81 | 166,000 |
Nov 09, 2022 | 43.99 | 44.45 | 43.52 | 43.57 | 43.57 | 129,400 |
Nov 08, 2022 | 43.98 | 44.70 | 43.74 | 44.29 | 44.29 | 262,500 |
Nov 07, 2022 | 43.27 | 43.92 | 43.02 | 43.85 | 43.85 | 220,200 |
Nov 04, 2022 | 43.06 | 43.41 | 42.28 | 43.07 | 43.07 | 269,900 |
Nov 03, 2022 | 41.97 | 42.98 | 41.85 | 42.46 | 42.46 | 239,800 |
Nov 02, 2022 | 44.52 | 44.67 | 42.64 | 42.64 | 42.64 | 290,900 |
Nov 01, 2022 | 44.86 | 45.56 | 44.60 | 44.94 | 44.94 | 280,100 |
Oct 31, 2022 | 44.62 | 45.30 | 44.18 | 44.32 | 44.32 | 394,700 |
Oct 28, 2022 | 44.45 | 45.21 | 43.89 | 44.98 | 44.98 | 216,200 |
Oct 27, 2022 | 44.06 | 45.17 | 43.70 | 44.21 | 44.21 | 236,500 |
Oct 26, 2022 | 43.59 | 44.39 | 43.19 | 43.42 | 43.42 | 230,600 |
Oct 25, 2022 | 42.88 | 43.77 | 42.83 | 43.41 | 43.41 | 282,400 |
Oct 24, 2022 | 43.18 | 43.36 | 42.41 | 43.07 | 43.07 | 259,400 |
Oct 21, 2022 | 41.88 | 43.13 | 41.66 | 42.71 | 42.71 | 305,100 |
Oct 20, 2022 | 41.45 | 41.98 | 41.33 | 41.67 | 41.67 | 353,000 |
Oct 19, 2022 | 40.58 | 42.01 | 40.58 | 41.25 | 41.25 | 289,500 |
Oct 18, 2022 | 40.18 | 41.31 | 40.02 | 40.59 | 40.59 | 313,900 |
Oct 17, 2022 | 39.20 | 39.72 | 38.90 | 39.58 | 39.58 | 328,200 |
Oct 14, 2022 | 39.49 | 39.60 | 38.30 | 38.37 | 38.37 | 194,500 |
Oct 13, 2022 | 37.44 | 39.63 | 37.19 | 39.40 | 39.40 | 216,500 |
Oct 12, 2022 | 38.48 | 38.48 | 37.49 | 38.18 | 38.18 | 214,200 |
Oct 11, 2022 | 38.20 | 39.15 | 38.00 | 38.46 | 38.46 | 274,600 |
Oct 10, 2022 | 38.80 | 39.37 | 38.31 | 38.34 | 38.34 | 166,100 |
Oct 07, 2022 | 37.82 | 38.58 | 37.50 | 38.28 | 38.28 | 241,200 |
Oct 06, 2022 | 38.16 | 38.55 | 37.73 | 38.12 | 38.12 | 260,000 |
Oct 05, 2022 | 37.61 | 38.56 | 37.22 | 38.32 | 38.32 | 233,900 |
Oct 04, 2022 | 37.66 | 38.32 | 37.66 | 38.31 | 38.31 | 241,100 |
Oct 03, 2022 | 36.60 | 37.34 | 36.08 | 36.90 | 36.90 | 259,800 |
Sep 30, 2022 | 35.66 | 36.60 | 35.49 | 35.82 | 35.82 | 497,000 |
Sep 29, 2022 | 35.72 | 36.06 | 34.94 | 35.77 | 35.77 | 312,200 |
Sep 28, 2022 | 35.26 | 36.39 | 34.85 | 35.92 | 35.92 | 296,900 |
Sep 27, 2022 | 35.36 | 36.30 | 34.88 | 35.01 | 35.01 | 384,700 |
Sep 26, 2022 | 34.88 | 35.73 | 34.51 | 34.97 | 34.97 | 608,300 |
Sep 23, 2022 | 36.51 | 36.54 | 33.75 | 35.31 | 35.31 | 879,000 |
Sep 22, 2022 | 38.77 | 38.77 | 37.49 | 38.02 | 38.02 | 208,000 |
Sep 21, 2022 | 40.16 | 40.43 | 38.90 | 38.95 | 38.95 | 242,900 |
Sep 20, 2022 | 39.36 | 39.60 | 38.91 | 39.52 | 39.52 | 199,000 |
Sep 19, 2022 | 38.31 | 40.03 | 38.31 | 39.69 | 39.69 | 270,700 |
Sep 16, 2022 | 39.15 | 39.15 | 37.92 | 38.33 | 38.33 | 1,042,800 |
Sep 15, 2022 | 40.62 | 40.64 | 39.62 | 39.85 | 39.85 | 456,900 |
Sep 14, 2022 | 41.39 | 41.81 | 40.31 | 41.00 | 41.00 | 303,900 |
Sep 13, 2022 | 42.58 | 42.70 | 41.00 | 41.27 | 41.27 | 192,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |