Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | - | - | - | - | - | - |
Feb 03, 2023 | 43.55 | 44.00 | 40.02 | 40.50 | 40.50 | 29,200 |
Feb 02, 2023 | 42.39 | 44.16 | 42.27 | 43.22 | 43.22 | 16,900 |
Feb 01, 2023 | 42.22 | 42.24 | 40.45 | 41.93 | 41.93 | 23,100 |
Jan 31, 2023 | 39.65 | 42.00 | 39.65 | 40.67 | 40.67 | 13,000 |
Jan 30, 2023 | 40.50 | 41.21 | 39.35 | 39.68 | 39.68 | 14,000 |
Jan 27, 2023 | 41.30 | 42.75 | 39.87 | 40.88 | 40.88 | 17,800 |
Jan 26, 2023 | 40.23 | 41.34 | 39.96 | 41.34 | 41.34 | 18,400 |
Jan 25, 2023 | 41.27 | 41.67 | 39.80 | 40.45 | 40.45 | 21,900 |
Jan 24, 2023 | 41.56 | 43.45 | 41.20 | 41.67 | 41.67 | 20,500 |
Jan 23, 2023 | 42.99 | 42.99 | 39.88 | 42.29 | 42.29 | 34,800 |
Jan 20, 2023 | 41.00 | 42.10 | 40.45 | 40.87 | 40.87 | 22,200 |
Jan 19, 2023 | 42.22 | 42.58 | 39.55 | 39.95 | 39.95 | 26,800 |
Jan 18, 2023 | 40.62 | 42.93 | 40.14 | 42.60 | 42.60 | 20,500 |
Jan 17, 2023 | 41.49 | 41.49 | 38.93 | 39.84 | 39.84 | 23,100 |
Jan 16, 2023 | 41.30 | 43.00 | 41.10 | 41.56 | 41.56 | 12,200 |
Jan 13, 2023 | 38.94 | 41.00 | 38.40 | 40.41 | 40.41 | 37,000 |
Jan 12, 2023 | 36.71 | 38.72 | 36.71 | 38.13 | 38.13 | 51,000 |
Jan 11, 2023 | 34.62 | 37.65 | 34.62 | 37.17 | 37.17 | 18,700 |
Jan 10, 2023 | 35.57 | 35.92 | 34.27 | 34.64 | 34.64 | 8,200 |
Jan 09, 2023 | 36.58 | 37.67 | 35.40 | 35.99 | 35.99 | 27,100 |
Jan 06, 2023 | 35.51 | 37.39 | 35.50 | 36.11 | 36.11 | 16,900 |
Jan 05, 2023 | 33.84 | 35.59 | 33.64 | 35.00 | 35.00 | 25,500 |
Jan 04, 2023 | 35.29 | 35.58 | 32.62 | 34.87 | 34.87 | 37,800 |
Jan 03, 2023 | 38.94 | 39.53 | 34.30 | 34.63 | 34.63 | 51,200 |
Dec 30, 2022 | 36.11 | 38.16 | 36.11 | 38.08 | 38.08 | 11,700 |
Dec 29, 2022 | 37.25 | 37.25 | 35.71 | 37.23 | 37.23 | 63,900 |
Dec 28, 2022 | 39.85 | 40.27 | 37.07 | 37.25 | 37.25 | 46,900 |
Dec 23, 2022 | 42.87 | 42.87 | 41.71 | 41.83 | 41.83 | 16,600 |
Dec 22, 2022 | 42.87 | 43.89 | 42.62 | 42.97 | 42.97 | 11,800 |
Dec 21, 2022 | 40.96 | 42.99 | 40.50 | 42.70 | 42.70 | 10,200 |
Dec 20, 2022 | 39.84 | 40.95 | 39.80 | 40.95 | 40.95 | 9,900 |
Dec 19, 2022 | 40.58 | 41.26 | 39.71 | 39.84 | 39.84 | 8,400 |
Dec 16, 2022 | 41.33 | 41.93 | 40.40 | 40.94 | 40.94 | 14,100 |
Dec 15, 2022 | 41.44 | 41.93 | 39.50 | 41.74 | 41.74 | 43,600 |
Dec 14, 2022 | 43.35 | 44.25 | 40.83 | 43.07 | 43.07 | 27,600 |
Dec 13, 2022 | 44.20 | 46.00 | 41.69 | 43.12 | 43.12 | 28,400 |
Dec 12, 2022 | 46.53 | 46.53 | 42.19 | 43.05 | 43.05 | 45,800 |
Dec 09, 2022 | 50.01 | 51.89 | 46.36 | 46.89 | 46.89 | 40,300 |
Dec 08, 2022 | 48.25 | 50.50 | 48.25 | 49.57 | 49.57 | 35,300 |
Dec 07, 2022 | 48.06 | 49.47 | 47.46 | 48.23 | 48.23 | 38,300 |
Dec 06, 2022 | 48.50 | 48.77 | 47.38 | 48.09 | 48.09 | 24,900 |
Dec 05, 2022 | 48.17 | 48.97 | 46.28 | 47.38 | 47.38 | 75,700 |
Dec 02, 2022 | 43.56 | 46.74 | 43.56 | 45.81 | 45.81 | 29,400 |
Dec 01, 2022 | 46.47 | 46.47 | 44.65 | 44.83 | 44.83 | 14,800 |
Nov 30, 2022 | 44.22 | 46.53 | 43.68 | 46.17 | 46.17 | 24,200 |
Nov 29, 2022 | 41.26 | 44.30 | 41.26 | 43.04 | 43.04 | 37,100 |
Nov 28, 2022 | 40.46 | 42.00 | 40.46 | 40.93 | 40.93 | 20,700 |
Nov 25, 2022 | 42.03 | 42.03 | 39.66 | 41.49 | 41.49 | 31,600 |
Nov 24, 2022 | 42.69 | 43.22 | 42.50 | 43.17 | 43.17 | 17,500 |
Nov 23, 2022 | 39.95 | 42.14 | 39.39 | 41.92 | 41.92 | 50,400 |
Nov 22, 2022 | 38.56 | 40.00 | 38.56 | 39.34 | 39.34 | 32,300 |
Nov 21, 2022 | 38.31 | 39.20 | 37.45 | 38.93 | 38.93 | 206,800 |
Nov 18, 2022 | 38.18 | 40.00 | 37.56 | 39.49 | 39.49 | 31,400 |
Nov 17, 2022 | 39.60 | 39.90 | 37.75 | 38.77 | 38.77 | 40,600 |
Nov 16, 2022 | 41.80 | 41.80 | 39.50 | 40.44 | 40.44 | 34,800 |
Nov 15, 2022 | 46.41 | 46.55 | 40.33 | 42.35 | 42.35 | 54,700 |
Nov 14, 2022 | 46.05 | 46.62 | 43.88 | 46.62 | 46.62 | 27,600 |
Nov 11, 2022 | 47.85 | 49.30 | 45.51 | 46.19 | 46.19 | 71,200 |
Nov 10, 2022 | 48.30 | 48.61 | 46.27 | 47.26 | 47.26 | 21,000 |
Nov 09, 2022 | 47.92 | 49.00 | 46.44 | 46.94 | 46.94 | 18,400 |
Nov 08, 2022 | 45.12 | 49.00 | 45.12 | 47.91 | 47.91 | 44,200 |
Nov 07, 2022 | 47.50 | 47.71 | 44.92 | 45.22 | 45.22 | 17,900 |
Nov 04, 2022 | 47.25 | 48.00 | 45.47 | 46.70 | 46.70 | 17,600 |
Nov 03, 2022 | 45.25 | 49.00 | 44.55 | 45.89 | 45.89 | 35,600 |
Nov 02, 2022 | 47.99 | 48.01 | 45.59 | 45.61 | 45.61 | 25,600 |
Nov 01, 2022 | 47.81 | 49.16 | 46.11 | 48.36 | 48.36 | 31,900 |
Oct 31, 2022 | 49.00 | 54.23 | 48.63 | 48.66 | 48.66 | 43,900 |
Oct 28, 2022 | 50.56 | 52.00 | 49.50 | 49.67 | 49.67 | 41,700 |
Oct 27, 2022 | 49.20 | 50.98 | 48.72 | 50.84 | 50.84 | 68,800 |
Oct 26, 2022 | 50.00 | 50.12 | 49.08 | 49.15 | 49.15 | 64,500 |
Oct 25, 2022 | 47.69 | 50.19 | 47.69 | 50.00 | 50.00 | 67,600 |
Oct 24, 2022 | 48.76 | 48.76 | 45.87 | 47.69 | 47.69 | 28,800 |
Oct 21, 2022 | 46.80 | 48.94 | 45.99 | 48.42 | 48.42 | 39,600 |
Oct 20, 2022 | 46.34 | 47.50 | 45.67 | 46.28 | 46.28 | 32,400 |
Oct 19, 2022 | 45.75 | 47.21 | 44.50 | 46.50 | 46.50 | 85,600 |
Oct 18, 2022 | 43.80 | 46.22 | 43.02 | 45.78 | 45.78 | 91,200 |
Oct 17, 2022 | 40.84 | 43.66 | 40.84 | 42.99 | 42.99 | 74,100 |
Oct 14, 2022 | 42.07 | 42.96 | 39.06 | 40.84 | 40.84 | 32,000 |
Oct 13, 2022 | 39.95 | 42.32 | 39.13 | 42.07 | 42.07 | 78,100 |
Oct 12, 2022 | 38.94 | 40.75 | 38.15 | 40.28 | 40.28 | 26,600 |
Oct 11, 2022 | 38.40 | 40.13 | 37.56 | 39.37 | 39.37 | 20,100 |
Oct 07, 2022 | 40.08 | 40.08 | 38.40 | 38.84 | 38.84 | 21,300 |
Oct 06, 2022 | 40.74 | 41.20 | 39.92 | 40.22 | 40.22 | 41,100 |
Oct 05, 2022 | 40.43 | 40.43 | 38.40 | 40.09 | 40.09 | 52,900 |
Oct 04, 2022 | 39.00 | 41.16 | 38.92 | 40.23 | 40.23 | 134,300 |
Oct 03, 2022 | 38.39 | 38.50 | 37.02 | 38.27 | 38.27 | 26,500 |
Sep 30, 2022 | 35.57 | 38.00 | 35.35 | 37.47 | 37.47 | 51,500 |
Sep 29, 2022 | 36.60 | 36.60 | 33.38 | 35.90 | 35.90 | 36,900 |
Sep 28, 2022 | 34.50 | 36.60 | 33.64 | 36.01 | 36.01 | 56,700 |
Sep 27, 2022 | 34.32 | 34.96 | 33.86 | 34.21 | 34.21 | 45,800 |
Sep 26, 2022 | 33.45 | 34.69 | 32.48 | 33.21 | 33.21 | 38,800 |
Sep 23, 2022 | 36.00 | 36.00 | 32.12 | 33.46 | 33.46 | 27,100 |
Sep 22, 2022 | 36.16 | 37.00 | 35.12 | 35.71 | 35.71 | 15,400 |
Sep 21, 2022 | 34.92 | 37.70 | 34.67 | 36.51 | 36.51 | 26,100 |
Sep 20, 2022 | 35.97 | 36.00 | 34.57 | 34.82 | 34.82 | 14,800 |
Sep 19, 2022 | 33.03 | 36.14 | 33.00 | 35.87 | 35.87 | 35,600 |
Sep 16, 2022 | 35.65 | 36.00 | 33.83 | 34.03 | 34.03 | 42,300 |
Sep 15, 2022 | 38.27 | 38.84 | 35.00 | 36.00 | 36.00 | 72,800 |
Sep 14, 2022 | 36.94 | 38.50 | 36.30 | 38.10 | 38.10 | 70,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |