Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 48.33 | 49.69 | 48.33 | 49.34 | 49.34 | 478,600 |
Feb 02, 2023 | 47.79 | 50.23 | 47.56 | 49.00 | 49.00 | 839,400 |
Feb 01, 2023 | 46.56 | 47.85 | 45.57 | 47.32 | 47.32 | 613,000 |
Jan 31, 2023 | 46.01 | 46.75 | 45.60 | 46.75 | 46.75 | 538,600 |
Jan 30, 2023 | 45.71 | 46.40 | 45.35 | 45.84 | 45.84 | 642,300 |
Jan 27, 2023 | 45.59 | 46.43 | 45.44 | 46.17 | 46.17 | 627,600 |
Jan 26, 2023 | 45.45 | 45.73 | 44.71 | 45.64 | 45.64 | 327,700 |
Jan 25, 2023 | 44.84 | 45.10 | 44.47 | 45.10 | 45.10 | 277,500 |
Jan 24, 2023 | 45.63 | 46.12 | 45.41 | 45.43 | 45.43 | 241,000 |
Jan 23, 2023 | 45.16 | 46.11 | 45.14 | 46.06 | 46.06 | 438,200 |
Jan 20, 2023 | 45.19 | 45.83 | 44.78 | 45.35 | 45.35 | 536,300 |
Jan 19, 2023 | 44.68 | 45.22 | 43.83 | 44.88 | 44.88 | 523,100 |
Jan 18, 2023 | 44.98 | 45.91 | 44.60 | 45.16 | 45.16 | 396,300 |
Jan 17, 2023 | 44.91 | 45.86 | 44.73 | 44.89 | 44.89 | 446,000 |
Jan 13, 2023 | 44.88 | 45.66 | 44.79 | 45.14 | 45.14 | 428,600 |
Jan 12, 2023 | 44.50 | 45.36 | 43.62 | 45.34 | 45.34 | 803,000 |
Jan 11, 2023 | 42.92 | 44.56 | 42.92 | 44.35 | 44.35 | 799,100 |
Jan 10, 2023 | 42.43 | 44.24 | 42.43 | 43.89 | 43.89 | 467,700 |
Jan 09, 2023 | 42.48 | 43.62 | 42.35 | 42.84 | 42.84 | 506,800 |
Jan 06, 2023 | 41.71 | 42.75 | 41.53 | 42.44 | 42.44 | 681,800 |
Jan 05, 2023 | 39.60 | 41.21 | 39.17 | 41.20 | 41.20 | 662,300 |
Jan 04, 2023 | 39.37 | 40.34 | 38.70 | 39.89 | 39.89 | 775,400 |
Jan 03, 2023 | 38.85 | 39.71 | 38.37 | 38.97 | 38.97 | 430,900 |
Dec 30, 2022 | 38.16 | 38.62 | 37.83 | 38.37 | 38.37 | 346,400 |
Dec 29, 2022 | 38.60 | 39.09 | 38.51 | 38.79 | 38.79 | 407,200 |
Dec 28, 2022 | 39.03 | 39.29 | 38.25 | 38.30 | 38.30 | 399,100 |
Dec 27, 2022 | 39.17 | 39.35 | 38.51 | 39.03 | 39.03 | 310,400 |
Dec 23, 2022 | 39.56 | 39.85 | 38.89 | 39.02 | 39.02 | 552,100 |
Dec 22, 2022 | 40.06 | 40.17 | 39.17 | 39.66 | 39.66 | 467,100 |
Dec 21, 2022 | 40.37 | 41.11 | 40.37 | 40.76 | 40.76 | 280,200 |
Dec 20, 2022 | 39.41 | 40.29 | 39.29 | 39.82 | 39.82 | 368,300 |
Dec 19, 2022 | 40.77 | 41.08 | 39.48 | 39.56 | 39.56 | 592,000 |
Dec 16, 2022 | 40.51 | 40.85 | 39.95 | 40.77 | 40.77 | 989,800 |
Dec 15, 2022 | 42.01 | 42.18 | 40.70 | 41.20 | 41.20 | 494,100 |
Dec 14, 2022 | 42.77 | 43.82 | 42.42 | 42.70 | 42.70 | 546,300 |
Dec 13, 2022 | 44.20 | 44.75 | 42.96 | 43.06 | 43.06 | 669,400 |
Dec 12, 2022 | 41.33 | 42.44 | 41.05 | 42.38 | 42.38 | 466,800 |
Dec 09, 2022 | 40.91 | 41.83 | 40.91 | 41.66 | 41.66 | 405,700 |
Dec 08, 2022 | 40.62 | 41.28 | 40.30 | 41.26 | 41.26 | 520,400 |
Dec 07, 2022 | 40.54 | 40.74 | 39.34 | 40.41 | 40.41 | 713,100 |
Dec 06, 2022 | 42.31 | 42.33 | 40.10 | 40.74 | 40.74 | 583,200 |
Dec 05, 2022 | 43.80 | 43.88 | 41.78 | 42.46 | 42.46 | 534,000 |
Dec 02, 2022 | 43.02 | 44.63 | 42.63 | 44.20 | 44.20 | 440,800 |
Dec 01, 2022 | 43.20 | 44.00 | 42.86 | 43.70 | 43.70 | 327,600 |
Nov 30, 2022 | 42.13 | 43.23 | 40.73 | 43.22 | 43.22 | 493,900 |
Nov 29, 2022 | 41.61 | 42.29 | 41.50 | 41.79 | 41.79 | 312,700 |
Nov 28, 2022 | 42.23 | 42.50 | 41.31 | 41.56 | 41.56 | 340,600 |
Nov 25, 2022 | 42.20 | 43.11 | 42.16 | 42.72 | 42.72 | 253,700 |
Nov 23, 2022 | 42.39 | 42.74 | 42.03 | 42.50 | 42.50 | 380,100 |
Nov 22, 2022 | 42.11 | 42.58 | 41.81 | 42.43 | 42.43 | 368,500 |
Nov 21, 2022 | 41.87 | 42.67 | 41.79 | 42.14 | 42.14 | 515,100 |
Nov 18, 2022 | 44.36 | 44.53 | 41.88 | 42.12 | 42.12 | 627,400 |
Nov 17, 2022 | 44.40 | 44.40 | 42.06 | 43.14 | 43.14 | 709,100 |
Nov 16, 2022 | 46.09 | 46.09 | 45.08 | 45.36 | 45.36 | 347,900 |
Nov 15, 2022 | 46.44 | 47.44 | 46.05 | 46.39 | 46.39 | 888,700 |
Nov 14, 2022 | 45.82 | 46.45 | 45.06 | 45.80 | 45.80 | 891,900 |
Nov 11, 2022 | 44.54 | 46.92 | 44.32 | 46.29 | 46.29 | 615,400 |
Nov 10, 2022 | 40.90 | 44.85 | 40.90 | 44.71 | 44.71 | 907,000 |
Nov 09, 2022 | 40.50 | 40.89 | 39.65 | 39.80 | 39.80 | 380,400 |
Nov 08, 2022 | 40.99 | 41.50 | 40.18 | 40.80 | 40.80 | 469,600 |
Nov 07, 2022 | 41.02 | 41.41 | 39.17 | 40.55 | 40.55 | 718,400 |
Nov 04, 2022 | 40.97 | 41.33 | 39.96 | 40.47 | 40.47 | 770,200 |
Nov 03, 2022 | 38.15 | 41.26 | 36.01 | 39.92 | 39.92 | 1,538,800 |
Nov 02, 2022 | 43.66 | 44.24 | 42.58 | 43.01 | 43.01 | 952,900 |
Nov 01, 2022 | 42.78 | 43.63 | 42.62 | 43.60 | 43.60 | 610,900 |
Oct 31, 2022 | 42.00 | 42.87 | 41.81 | 42.46 | 42.46 | 496,100 |
Oct 28, 2022 | 41.17 | 42.52 | 40.87 | 42.30 | 42.30 | 549,800 |
Oct 27, 2022 | 40.61 | 41.66 | 40.38 | 41.01 | 41.01 | 518,800 |
Oct 26, 2022 | 38.89 | 40.71 | 38.72 | 40.04 | 40.04 | 647,900 |
Oct 25, 2022 | 40.03 | 40.18 | 38.08 | 38.48 | 38.48 | 819,800 |
Oct 24, 2022 | 39.99 | 40.21 | 39.14 | 40.20 | 40.20 | 484,100 |
Oct 21, 2022 | 37.61 | 39.98 | 37.23 | 39.71 | 39.71 | 584,900 |
Oct 20, 2022 | 37.58 | 38.28 | 36.98 | 37.27 | 37.27 | 319,600 |
Oct 19, 2022 | 37.77 | 38.22 | 37.34 | 37.67 | 37.67 | 380,600 |
Oct 18, 2022 | 38.10 | 38.74 | 37.62 | 38.09 | 38.09 | 324,300 |
Oct 17, 2022 | 37.97 | 38.58 | 36.71 | 36.82 | 36.82 | 443,400 |
Oct 14, 2022 | 38.26 | 38.62 | 37.17 | 37.30 | 37.30 | 528,400 |
Oct 13, 2022 | 35.61 | 39.00 | 34.92 | 38.21 | 38.21 | 1,029,100 |
Oct 12, 2022 | 35.69 | 37.30 | 34.96 | 36.41 | 36.41 | 654,700 |
Oct 11, 2022 | 36.08 | 36.08 | 35.01 | 35.63 | 35.63 | 383,000 |
Oct 10, 2022 | 36.20 | 36.58 | 35.85 | 36.23 | 36.23 | 353,800 |
Oct 07, 2022 | 36.45 | 36.80 | 35.34 | 35.76 | 35.76 | 541,200 |
Oct 06, 2022 | 36.94 | 37.79 | 36.57 | 37.05 | 37.05 | 378,300 |
Oct 05, 2022 | 37.43 | 37.81 | 36.65 | 37.17 | 37.17 | 817,200 |
Oct 04, 2022 | 35.32 | 38.42 | 35.32 | 38.34 | 38.34 | 1,417,100 |
Oct 03, 2022 | 34.07 | 35.13 | 33.36 | 34.56 | 34.56 | 551,900 |
Sep 30, 2022 | 33.57 | 34.64 | 33.51 | 33.81 | 33.81 | 548,400 |
Sep 29, 2022 | 34.22 | 34.48 | 33.42 | 33.79 | 33.79 | 455,900 |
Sep 28, 2022 | 33.92 | 34.88 | 33.78 | 34.68 | 34.68 | 868,100 |
Sep 27, 2022 | 34.23 | 34.69 | 33.14 | 33.73 | 33.73 | 483,900 |
Sep 26, 2022 | 34.69 | 34.98 | 33.67 | 33.80 | 33.80 | 648,800 |
Sep 23, 2022 | 34.98 | 35.26 | 33.12 | 34.96 | 34.96 | 1,638,400 |
Sep 22, 2022 | 37.97 | 38.27 | 36.69 | 37.04 | 37.04 | 334,900 |
Sep 21, 2022 | 39.16 | 39.44 | 37.97 | 37.99 | 37.99 | 403,300 |
Sep 20, 2022 | 39.11 | 39.14 | 38.38 | 38.77 | 38.77 | 388,300 |
Sep 19, 2022 | 38.76 | 40.21 | 38.76 | 39.55 | 39.55 | 704,400 |
Sep 16, 2022 | 38.85 | 39.17 | 37.97 | 39.14 | 39.14 | 975,800 |
Sep 15, 2022 | 38.73 | 39.65 | 38.73 | 39.33 | 39.33 | 756,000 |
Sep 14, 2022 | 40.00 | 40.01 | 37.92 | 38.73 | 38.73 | 760,100 |
Sep 13, 2022 | 42.08 | 42.22 | 40.02 | 40.05 | 40.05 | 551,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |