Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 49.27 | 49.85 | 49.10 | 49.26 | 49.26 | 2,467,200 |
Feb 02, 2023 | 49.76 | 49.89 | 48.67 | 49.62 | 49.62 | 1,741,000 |
Feb 01, 2023 | 47.86 | 49.50 | 47.56 | 49.03 | 49.03 | 3,220,400 |
Jan 31, 2023 | 47.12 | 48.60 | 46.99 | 48.51 | 48.51 | 2,429,100 |
Jan 30, 2023 | 47.25 | 47.82 | 47.11 | 47.23 | 47.23 | 2,827,000 |
Jan 27, 2023 | 47.16 | 48.28 | 47.03 | 47.78 | 47.78 | 2,600,100 |
Jan 26, 2023 | 48.32 | 48.50 | 46.95 | 47.32 | 47.32 | 4,407,000 |
Jan 25, 2023 | 47.61 | 48.30 | 47.27 | 47.89 | 47.89 | 4,218,200 |
Jan 24, 2023 | 47.52 | 48.92 | 47.02 | 48.33 | 48.33 | 5,461,900 |
Jan 23, 2023 | 46.25 | 47.53 | 44.82 | 47.28 | 47.28 | 18,485,900 |
Jan 20, 2023 | 40.46 | 41.05 | 39.81 | 41.03 | 41.03 | 773,200 |
Jan 19, 2023 | 40.96 | 41.03 | 40.17 | 40.21 | 40.21 | 662,400 |
Jan 18, 2023 | 41.90 | 42.24 | 41.11 | 41.20 | 41.20 | 378,400 |
Jan 17, 2023 | 42.66 | 42.85 | 41.73 | 41.82 | 41.82 | 430,500 |
Jan 13, 2023 | 42.05 | 42.79 | 41.98 | 42.73 | 42.73 | 548,100 |
Jan 12, 2023 | 42.34 | 42.81 | 41.78 | 42.47 | 42.47 | 446,200 |
Jan 11, 2023 | 40.73 | 42.05 | 40.55 | 42.01 | 42.01 | 526,800 |
Jan 10, 2023 | 39.49 | 40.33 | 39.33 | 40.33 | 40.33 | 449,300 |
Jan 09, 2023 | 40.69 | 41.12 | 39.71 | 39.72 | 39.72 | 344,100 |
Jan 06, 2023 | 39.62 | 40.23 | 39.10 | 40.10 | 40.10 | 446,500 |
Jan 05, 2023 | 39.31 | 39.58 | 38.76 | 38.94 | 38.94 | 432,600 |
Jan 04, 2023 | 39.16 | 39.75 | 38.60 | 39.63 | 39.63 | 499,100 |
Jan 03, 2023 | 40.19 | 40.46 | 38.56 | 38.99 | 38.99 | 525,200 |
Dec 30, 2022 | 39.97 | 40.26 | 39.17 | 39.60 | 39.60 | 826,800 |
Dec 29, 2022 | 39.63 | 40.89 | 39.49 | 40.41 | 40.41 | 462,100 |
Dec 28, 2022 | 40.00 | 40.59 | 39.17 | 39.19 | 39.19 | 390,300 |
Dec 27, 2022 | 39.81 | 40.43 | 39.49 | 40.00 | 40.00 | 459,700 |
Dec 23, 2022 | 39.87 | 40.24 | 39.40 | 39.84 | 39.84 | 483,700 |
Dec 22, 2022 | 39.92 | 40.06 | 38.82 | 39.61 | 39.61 | 614,700 |
Dec 21, 2022 | 39.00 | 40.54 | 39.00 | 40.45 | 40.45 | 846,900 |
Dec 20, 2022 | 38.78 | 39.40 | 38.25 | 38.82 | 38.82 | 860,200 |
Dec 19, 2022 | 40.23 | 40.46 | 38.49 | 38.75 | 38.75 | 727,600 |
Dec 16, 2022 | 41.12 | 41.57 | 39.92 | 40.21 | 40.21 | 1,391,400 |
Dec 15, 2022 | 42.28 | 42.36 | 41.47 | 41.60 | 41.60 | 494,900 |
Dec 14, 2022 | 43.51 | 44.17 | 42.85 | 42.99 | 42.99 | 470,200 |
Dec 13, 2022 | 44.55 | 45.40 | 43.07 | 43.46 | 43.46 | 664,000 |
Dec 12, 2022 | 42.73 | 43.68 | 42.73 | 43.58 | 43.58 | 863,800 |
Dec 09, 2022 | 43.29 | 43.48 | 42.41 | 42.42 | 42.42 | 329,700 |
Dec 08, 2022 | 43.34 | 43.81 | 43.02 | 43.36 | 43.36 | 275,500 |
Dec 07, 2022 | 42.90 | 43.58 | 42.50 | 43.06 | 43.06 | 376,500 |
Dec 06, 2022 | 43.51 | 43.84 | 42.60 | 42.90 | 42.90 | 357,200 |
Dec 05, 2022 | 43.43 | 43.67 | 42.83 | 43.17 | 43.17 | 573,700 |
Dec 02, 2022 | 43.16 | 44.59 | 43.05 | 44.26 | 44.26 | 437,900 |
Dec 01, 2022 | 43.99 | 44.31 | 43.28 | 43.64 | 43.64 | 259,300 |
Nov 30, 2022 | 42.65 | 43.51 | 41.65 | 43.49 | 43.49 | 763,500 |
Nov 29, 2022 | 42.86 | 43.03 | 42.42 | 42.55 | 42.55 | 391,300 |
Nov 28, 2022 | 43.41 | 43.90 | 42.71 | 42.71 | 42.71 | 643,700 |
Nov 25, 2022 | 44.00 | 44.33 | 43.64 | 43.87 | 43.87 | 378,800 |
Nov 23, 2022 | 44.33 | 44.85 | 43.49 | 44.14 | 44.14 | 411,300 |
Nov 22, 2022 | 43.31 | 43.93 | 42.82 | 43.93 | 43.93 | 579,800 |
Nov 21, 2022 | 43.40 | 43.67 | 42.85 | 43.05 | 43.05 | 557,500 |
Nov 18, 2022 | 45.40 | 45.40 | 42.86 | 43.53 | 43.53 | 860,800 |
Nov 17, 2022 | 44.37 | 44.54 | 42.83 | 43.91 | 43.91 | 838,500 |
Nov 16, 2022 | 44.24 | 45.17 | 42.95 | 44.88 | 44.88 | 1,220,800 |
Nov 15, 2022 | 40.94 | 45.18 | 40.16 | 44.79 | 44.79 | 1,736,700 |
Nov 14, 2022 | 40.00 | 40.21 | 38.99 | 38.99 | 38.99 | 804,700 |
Nov 11, 2022 | 40.00 | 41.28 | 39.83 | 40.43 | 40.43 | 688,700 |
Nov 10, 2022 | 38.73 | 39.90 | 38.49 | 39.89 | 39.89 | 910,900 |
Nov 09, 2022 | 38.18 | 38.83 | 36.72 | 36.99 | 36.99 | 747,700 |
Nov 08, 2022 | 38.52 | 39.03 | 38.05 | 38.70 | 38.70 | 570,700 |
Nov 07, 2022 | 38.02 | 38.42 | 37.61 | 38.17 | 38.17 | 472,600 |
Nov 04, 2022 | 37.77 | 38.19 | 37.23 | 37.88 | 37.88 | 438,900 |
Nov 03, 2022 | 36.68 | 37.58 | 36.27 | 37.08 | 37.08 | 358,500 |
Nov 02, 2022 | 38.99 | 39.53 | 37.33 | 37.38 | 37.38 | 740,100 |
Nov 01, 2022 | 39.56 | 39.65 | 38.83 | 39.30 | 39.30 | 395,400 |
Oct 31, 2022 | 38.75 | 39.67 | 38.75 | 39.18 | 39.18 | 534,400 |
Oct 28, 2022 | 37.73 | 39.23 | 37.61 | 39.20 | 39.20 | 522,300 |
Oct 27, 2022 | 37.36 | 38.28 | 37.26 | 37.74 | 37.74 | 479,300 |
Oct 26, 2022 | 37.02 | 38.14 | 36.71 | 37.21 | 37.21 | 448,600 |
Oct 25, 2022 | 35.32 | 37.35 | 35.32 | 36.95 | 36.95 | 782,500 |
Oct 24, 2022 | 35.10 | 35.71 | 34.64 | 35.20 | 35.20 | 684,200 |
Oct 21, 2022 | 34.16 | 35.08 | 33.39 | 34.90 | 34.90 | 1,681,900 |
Oct 20, 2022 | 35.73 | 35.98 | 33.71 | 33.87 | 33.87 | 461,900 |
Oct 19, 2022 | 35.27 | 35.94 | 34.89 | 35.66 | 35.66 | 504,700 |
Oct 18, 2022 | 36.06 | 36.81 | 35.28 | 35.73 | 35.73 | 538,300 |
Oct 17, 2022 | 33.66 | 35.46 | 33.66 | 35.18 | 35.18 | 1,111,500 |
Oct 14, 2022 | 33.36 | 33.58 | 32.45 | 32.76 | 32.76 | 415,000 |
Oct 13, 2022 | 31.89 | 33.36 | 31.42 | 33.10 | 33.10 | 571,200 |
Oct 12, 2022 | 33.85 | 33.86 | 32.69 | 32.69 | 32.69 | 414,600 |
Oct 11, 2022 | 33.22 | 34.20 | 32.93 | 33.72 | 33.72 | 473,000 |
Oct 10, 2022 | 33.94 | 33.94 | 33.21 | 33.55 | 33.55 | 331,200 |
Oct 07, 2022 | 34.35 | 34.40 | 33.33 | 33.69 | 33.69 | 410,100 |
Oct 06, 2022 | 35.32 | 35.51 | 34.57 | 34.79 | 34.79 | 426,500 |
Oct 05, 2022 | 35.15 | 35.53 | 34.91 | 35.40 | 35.40 | 467,600 |
Oct 04, 2022 | 35.06 | 36.00 | 34.86 | 35.85 | 35.85 | 713,900 |
Oct 03, 2022 | 33.51 | 34.46 | 33.51 | 34.28 | 34.28 | 731,400 |
Sept 30, 2022 | 34.00 | 34.18 | 33.07 | 33.07 | 33.07 | 542,100 |
Sept 29, 2022 | 34.67 | 34.72 | 33.37 | 33.95 | 33.95 | 556,800 |
Sept 28, 2022 | 34.43 | 35.40 | 34.28 | 35.20 | 35.20 | 654,900 |
Sept 27, 2022 | 34.57 | 34.87 | 33.93 | 34.24 | 34.24 | 604,200 |
Sept 26, 2022 | 33.83 | 34.60 | 33.33 | 33.87 | 33.87 | 534,000 |
Sept 23, 2022 | 34.27 | 34.54 | 33.67 | 34.16 | 34.16 | 551,000 |
Sept 22, 2022 | 35.52 | 35.60 | 34.59 | 34.84 | 34.84 | 408,700 |
Sept 21, 2022 | 36.60 | 37.39 | 35.67 | 35.68 | 35.68 | 514,500 |
Sept 20, 2022 | 36.72 | 36.87 | 36.09 | 36.26 | 36.26 | 431,700 |
Sept 19, 2022 | 35.74 | 37.26 | 35.74 | 37.10 | 37.10 | 554,100 |
Sept 16, 2022 | 36.25 | 36.25 | 35.22 | 36.15 | 36.15 | 1,597,200 |
Sept 15, 2022 | 38.27 | 38.49 | 36.46 | 36.50 | 36.50 | 1,547,900 |
Sept 14, 2022 | 37.42 | 38.33 | 36.96 | 38.28 | 38.28 | 1,290,400 |
Sept 13, 2022 | 36.76 | 37.60 | 36.63 | 37.48 | 37.48 | 1,088,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |