Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 46.34 | 46.41 | 45.19 | 46.28 | 46.28 | 231,791 |
Feb 06, 2023 | 46.00 | 47.27 | 44.78 | 46.14 | 46.14 | 332,600 |
Feb 03, 2023 | 44.44 | 46.27 | 44.44 | 46.09 | 46.09 | 345,800 |
Feb 02, 2023 | 43.81 | 45.01 | 42.09 | 44.98 | 44.98 | 448,100 |
Feb 01, 2023 | 44.06 | 44.51 | 42.91 | 43.71 | 43.71 | 480,100 |
Jan 31, 2023 | 44.24 | 45.00 | 43.80 | 44.06 | 44.06 | 389,300 |
Jan 30, 2023 | 45.87 | 46.24 | 43.82 | 44.16 | 44.16 | 326,200 |
Jan 27, 2023 | 45.71 | 46.94 | 45.37 | 46.25 | 46.25 | 225,600 |
Jan 26, 2023 | 46.67 | 46.84 | 45.34 | 45.83 | 45.83 | 239,000 |
Jan 25, 2023 | 46.35 | 46.80 | 44.91 | 46.50 | 46.50 | 326,300 |
Jan 24, 2023 | 46.39 | 47.59 | 46.08 | 46.52 | 46.52 | 516,400 |
Jan 23, 2023 | 46.62 | 47.17 | 45.79 | 46.59 | 46.59 | 327,900 |
Jan 20, 2023 | 47.23 | 47.35 | 46.00 | 46.61 | 46.61 | 362,000 |
Jan 19, 2023 | 46.39 | 47.50 | 46.25 | 46.46 | 46.46 | 282,100 |
Jan 18, 2023 | 47.31 | 48.40 | 46.62 | 46.67 | 46.67 | 470,100 |
Jan 17, 2023 | 45.75 | 47.02 | 45.14 | 46.94 | 46.94 | 320,300 |
Jan 13, 2023 | 47.00 | 48.00 | 45.42 | 46.02 | 46.02 | 388,800 |
Jan 12, 2023 | 46.58 | 48.05 | 46.16 | 47.43 | 47.43 | 390,900 |
Jan 11, 2023 | 46.54 | 46.91 | 45.29 | 46.43 | 46.43 | 569,200 |
Jan 10, 2023 | 44.63 | 46.94 | 44.41 | 46.68 | 46.68 | 363,400 |
Jan 09, 2023 | 44.24 | 45.55 | 43.26 | 44.85 | 44.85 | 643,600 |
Jan 06, 2023 | 42.97 | 43.88 | 42.41 | 43.84 | 43.84 | 430,100 |
Jan 05, 2023 | 43.84 | 43.84 | 42.72 | 42.77 | 42.77 | 293,200 |
Jan 04, 2023 | 43.61 | 44.61 | 43.46 | 44.22 | 44.22 | 404,600 |
Jan 03, 2023 | 44.86 | 45.60 | 42.73 | 43.39 | 43.39 | 484,100 |
Dec 30, 2022 | 44.70 | 45.10 | 43.81 | 44.57 | 44.57 | 449,900 |
Dec 29, 2022 | 43.48 | 46.04 | 43.12 | 45.04 | 45.04 | 404,200 |
Dec 28, 2022 | 43.49 | 44.22 | 43.14 | 43.19 | 43.19 | 289,900 |
Dec 27, 2022 | 44.09 | 45.38 | 43.51 | 43.53 | 43.53 | 277,200 |
Dec 23, 2022 | 45.39 | 45.40 | 43.51 | 44.11 | 44.11 | 234,500 |
Dec 22, 2022 | 44.07 | 45.65 | 43.57 | 45.38 | 45.38 | 400,800 |
Dec 21, 2022 | 41.99 | 44.56 | 41.51 | 44.42 | 44.42 | 574,900 |
Dec 20, 2022 | 41.19 | 42.34 | 41.16 | 41.88 | 41.88 | 553,300 |
Dec 19, 2022 | 43.52 | 43.72 | 41.17 | 41.58 | 41.58 | 469,400 |
Dec 16, 2022 | 43.31 | 44.29 | 42.32 | 43.52 | 43.52 | 2,777,700 |
Dec 15, 2022 | 40.29 | 44.92 | 40.16 | 44.29 | 44.29 | 1,404,300 |
Dec 14, 2022 | 39.27 | 40.90 | 38.68 | 40.25 | 40.25 | 589,700 |
Dec 13, 2022 | 40.00 | 40.03 | 37.60 | 39.37 | 39.37 | 594,600 |
Dec 12, 2022 | 36.94 | 39.99 | 36.71 | 38.77 | 38.77 | 729,000 |
Dec 09, 2022 | 38.64 | 38.72 | 37.08 | 37.15 | 37.15 | 398,800 |
Dec 08, 2022 | 37.31 | 39.55 | 36.74 | 38.81 | 38.81 | 524,700 |
Dec 07, 2022 | 36.37 | 37.45 | 35.66 | 37.10 | 37.10 | 376,700 |
Dec 06, 2022 | 36.54 | 37.77 | 35.50 | 36.34 | 36.34 | 741,200 |
Dec 05, 2022 | 37.02 | 37.37 | 35.78 | 36.66 | 36.66 | 604,600 |
Dec 02, 2022 | 36.25 | 37.51 | 35.85 | 37.34 | 37.34 | 531,200 |
Dec 01, 2022 | 36.92 | 37.70 | 35.98 | 36.66 | 36.66 | 481,400 |
Nov 30, 2022 | 34.58 | 37.23 | 34.56 | 37.09 | 37.09 | 807,300 |
Nov 29, 2022 | 33.31 | 34.27 | 32.91 | 34.26 | 34.26 | 355,600 |
Nov 28, 2022 | 33.33 | 33.85 | 32.77 | 33.12 | 33.12 | 405,700 |
Nov 25, 2022 | 34.17 | 34.58 | 33.51 | 33.64 | 33.64 | 83,500 |
Nov 23, 2022 | 34.70 | 35.01 | 33.63 | 34.39 | 34.39 | 252,900 |
Nov 22, 2022 | 33.97 | 34.63 | 33.15 | 34.56 | 34.56 | 264,500 |
Nov 21, 2022 | 34.70 | 35.22 | 33.58 | 33.70 | 33.70 | 277,300 |
Nov 18, 2022 | 35.09 | 35.40 | 34.24 | 34.68 | 34.68 | 322,600 |
Nov 17, 2022 | 34.04 | 34.35 | 33.21 | 34.28 | 34.28 | 338,300 |
Nov 16, 2022 | 36.46 | 36.81 | 34.13 | 34.44 | 34.44 | 392,900 |
Nov 15, 2022 | 37.40 | 37.67 | 36.05 | 36.69 | 36.69 | 435,800 |
Nov 14, 2022 | 36.69 | 37.81 | 35.65 | 36.50 | 36.50 | 562,200 |
Nov 11, 2022 | 37.54 | 41.10 | 37.47 | 37.70 | 37.70 | 793,100 |
Nov 10, 2022 | 34.11 | 38.58 | 33.33 | 37.80 | 37.80 | 1,200,100 |
Nov 09, 2022 | 34.42 | 34.62 | 32.57 | 32.59 | 32.59 | 454,200 |
Nov 08, 2022 | 35.17 | 35.49 | 33.91 | 34.55 | 34.55 | 436,700 |
Nov 07, 2022 | 33.67 | 35.20 | 33.39 | 34.85 | 34.85 | 453,600 |
Nov 04, 2022 | 34.29 | 34.29 | 32.23 | 33.49 | 33.49 | 429,600 |
Nov 03, 2022 | 34.09 | 34.78 | 33.42 | 33.62 | 33.62 | 257,000 |
Nov 02, 2022 | 35.34 | 36.52 | 34.55 | 34.58 | 34.58 | 376,700 |
Nov 01, 2022 | 35.52 | 36.09 | 35.07 | 35.35 | 35.35 | 418,600 |
Oct 31, 2022 | 35.11 | 35.61 | 34.81 | 35.13 | 35.13 | 377,900 |
Oct 28, 2022 | 35.08 | 35.83 | 34.41 | 35.47 | 35.47 | 474,000 |
Oct 27, 2022 | 34.70 | 35.02 | 33.86 | 34.62 | 34.62 | 338,000 |
Oct 26, 2022 | 34.05 | 34.93 | 33.43 | 34.14 | 34.14 | 298,500 |
Oct 25, 2022 | 32.15 | 35.47 | 32.15 | 34.19 | 34.19 | 621,800 |
Oct 24, 2022 | 31.84 | 32.04 | 31.13 | 31.96 | 31.96 | 340,600 |
Oct 21, 2022 | 31.20 | 31.86 | 30.63 | 31.76 | 31.76 | 542,800 |
Oct 20, 2022 | 31.06 | 31.97 | 30.59 | 30.94 | 30.94 | 262,600 |
Oct 19, 2022 | 31.88 | 32.39 | 30.70 | 31.21 | 31.21 | 541,200 |
Oct 18, 2022 | 32.86 | 33.57 | 31.58 | 32.06 | 32.06 | 344,500 |
Oct 17, 2022 | 31.83 | 33.02 | 31.57 | 32.57 | 32.57 | 450,500 |
Oct 14, 2022 | 32.35 | 32.82 | 30.89 | 31.44 | 31.44 | 568,800 |
Oct 13, 2022 | 30.04 | 32.17 | 29.77 | 32.05 | 32.05 | 414,300 |
Oct 12, 2022 | 29.37 | 30.63 | 28.85 | 30.51 | 30.51 | 415,000 |
Oct 11, 2022 | 27.99 | 29.70 | 27.30 | 29.31 | 29.31 | 439,300 |
Oct 10, 2022 | 27.98 | 28.36 | 27.01 | 27.98 | 27.98 | 337,900 |
Oct 07, 2022 | 28.53 | 29.16 | 28.01 | 28.07 | 28.07 | 426,400 |
Oct 06, 2022 | 28.58 | 29.20 | 28.41 | 28.98 | 28.98 | 360,200 |
Oct 05, 2022 | 28.01 | 28.82 | 27.35 | 28.60 | 28.60 | 444,500 |
Oct 04, 2022 | 28.24 | 28.90 | 27.88 | 28.54 | 28.54 | 500,600 |
Oct 03, 2022 | 28.67 | 29.00 | 27.32 | 27.78 | 27.78 | 480,200 |
Sep 30, 2022 | 28.43 | 30.07 | 27.95 | 28.11 | 28.11 | 416,400 |
Sep 29, 2022 | 28.41 | 28.88 | 27.26 | 28.35 | 28.35 | 620,800 |
Sep 28, 2022 | 28.20 | 29.18 | 27.95 | 28.79 | 28.79 | 588,300 |
Sep 27, 2022 | 28.30 | 28.70 | 27.20 | 27.81 | 27.81 | 663,300 |
Sep 26, 2022 | 27.89 | 28.75 | 27.61 | 27.67 | 27.67 | 443,400 |
Sep 23, 2022 | 28.59 | 28.59 | 27.11 | 27.98 | 27.98 | 554,100 |
Sep 22, 2022 | 28.92 | 29.20 | 28.28 | 28.78 | 28.78 | 304,800 |
Sep 21, 2022 | 30.38 | 30.46 | 28.78 | 29.02 | 29.02 | 397,600 |
Sep 20, 2022 | 29.25 | 30.15 | 28.84 | 30.06 | 30.06 | 320,600 |
Sep 19, 2022 | 28.78 | 29.58 | 28.30 | 29.49 | 29.49 | 395,500 |
Sep 16, 2022 | 29.80 | 30.18 | 28.49 | 29.25 | 29.25 | 610,100 |
Sep 15, 2022 | 30.24 | 30.96 | 29.95 | 30.31 | 30.31 | 232,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |