Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 51.85 | 51.84 | 51.65 | 51.65 | 51.65 | 438,115 |
Feb 01, 2023 | 51.60 | 51.83 | 51.59 | 51.78 | 51.78 | 1,254,700 |
Jan 31, 2023 | 51.53 | 51.67 | 51.53 | 51.67 | 51.67 | 1,530,700 |
Jan 30, 2023 | 51.26 | 51.40 | 51.26 | 51.38 | 51.38 | 679,300 |
Jan 27, 2023 | 51.33 | 51.40 | 51.30 | 51.32 | 51.32 | 509,700 |
Jan 26, 2023 | 51.33 | 51.43 | 51.21 | 51.42 | 51.42 | 741,400 |
Jan 25, 2023 | 51.30 | 51.34 | 51.23 | 51.26 | 51.26 | 643,800 |
Jan 24, 2023 | 51.27 | 51.36 | 51.22 | 51.31 | 51.31 | 804,000 |
Jan 23, 2023 | 51.22 | 51.43 | 51.22 | 51.30 | 51.30 | 776,800 |
Jan 20, 2023 | 51.38 | 51.40 | 51.13 | 51.31 | 51.31 | 1,276,400 |
Jan 19, 2023 | 51.12 | 51.26 | 51.12 | 51.26 | 51.26 | 2,183,600 |
Jan 18, 2023 | 51.30 | 51.30 | 51.18 | 51.25 | 51.25 | 938,200 |
Jan 17, 2023 | 51.08 | 51.29 | 51.07 | 51.25 | 51.25 | 1,479,200 |
Jan 13, 2023 | 51.20 | 51.32 | 51.10 | 51.18 | 51.18 | 2,409,300 |
Jan 12, 2023 | 51.39 | 51.48 | 51.17 | 51.26 | 51.26 | 1,245,400 |
Jan 11, 2023 | 50.95 | 51.39 | 50.95 | 51.35 | 51.35 | 1,274,900 |
Jan 10, 2023 | 50.91 | 51.02 | 50.90 | 50.96 | 50.96 | 2,160,800 |
Jan 09, 2023 | 51.08 | 51.27 | 50.95 | 50.96 | 50.96 | 1,965,200 |
Jan 06, 2023 | 51.02 | 51.19 | 50.92 | 51.01 | 51.01 | 1,609,700 |
Jan 05, 2023 | 50.93 | 51.12 | 50.85 | 50.91 | 50.91 | 2,201,000 |
Jan 04, 2023 | 51.45 | 51.49 | 50.96 | 51.00 | 51.00 | 2,960,200 |
Jan 03, 2023 | 51.57 | 51.66 | 51.15 | 51.27 | 51.27 | 3,181,800 |
Dec 30, 2022 | 51.56 | 51.76 | 51.55 | 51.74 | 51.74 | 668,000 |
Dec 29, 2022 | 51.55 | 51.68 | 51.52 | 51.65 | 51.65 | 861,700 |
Dec 28, 2022 | 51.60 | 51.75 | 51.44 | 51.47 | 51.47 | 1,735,900 |
Dec 27, 2022 | 51.72 | 51.85 | 51.54 | 51.61 | 51.61 | 1,530,700 |
Dec 23, 2022 | 51.67 | 51.87 | 51.60 | 51.77 | 51.77 | 1,204,900 |
Dec 22, 2022 | 51.46 | 51.87 | 51.46 | 51.76 | 51.76 | 1,971,400 |
Dec 21, 2022 | 51.32 | 51.86 | 51.32 | 51.67 | 51.67 | 2,775,600 |
Dec 20, 2022 | 51.26 | 51.52 | 51.24 | 51.33 | 51.33 | 2,695,000 |
Dec 19, 2022 | 51.32 | 51.64 | 51.16 | 51.40 | 51.40 | 3,852,100 |
Dec 16, 2022 | 50.84 | 51.93 | 50.68 | 51.93 | 51.93 | 20,412,700 |
Dec 15, 2022 | 23.53 | 23.69 | 22.78 | 23.10 | 23.10 | 584,200 |
Dec 14, 2022 | 24.48 | 24.96 | 23.94 | 24.04 | 24.04 | 420,400 |
Dec 13, 2022 | 25.22 | 25.77 | 24.39 | 24.49 | 24.49 | 552,000 |
Dec 12, 2022 | 24.04 | 24.44 | 23.92 | 24.37 | 24.37 | 284,700 |
Dec 09, 2022 | 24.31 | 24.40 | 23.66 | 23.92 | 23.92 | 356,200 |
Dec 08, 2022 | 24.43 | 25.12 | 24.20 | 24.48 | 24.48 | 613,100 |
Dec 07, 2022 | 23.84 | 24.19 | 23.40 | 24.13 | 24.13 | 465,300 |
Dec 06, 2022 | 25.19 | 25.22 | 23.85 | 23.98 | 23.98 | 407,800 |
Dec 05, 2022 | 25.52 | 25.95 | 25.07 | 25.09 | 25.09 | 418,800 |
Dec 02, 2022 | 24.38 | 25.72 | 24.24 | 25.72 | 25.72 | 454,900 |
Dec 01, 2022 | 24.14 | 24.94 | 24.07 | 24.80 | 24.80 | 337,400 |
Nov 30, 2022 | 23.15 | 24.23 | 22.94 | 24.20 | 24.20 | 519,600 |
Nov 29, 2022 | 23.05 | 23.25 | 22.81 | 23.00 | 23.00 | 396,800 |
Nov 28, 2022 | 23.17 | 23.32 | 22.77 | 22.93 | 22.93 | 509,400 |
Nov 25, 2022 | 23.02 | 23.90 | 22.76 | 23.80 | 23.80 | 372,600 |
Nov 23, 2022 | 25.38 | 25.65 | 22.09 | 23.11 | 23.11 | 2,610,200 |
Nov 22, 2022 | 26.68 | 26.68 | 25.90 | 26.03 | 26.03 | 870,900 |
Nov 21, 2022 | 26.19 | 27.25 | 26.14 | 26.68 | 26.68 | 688,400 |
Nov 18, 2022 | 26.24 | 26.59 | 25.96 | 26.48 | 26.48 | 437,300 |
Nov 17, 2022 | 24.44 | 25.88 | 24.40 | 25.87 | 25.87 | 448,900 |
Nov 16, 2022 | 25.61 | 25.63 | 24.95 | 25.12 | 25.12 | 336,300 |
Nov 15, 2022 | 25.92 | 26.42 | 25.47 | 25.93 | 25.93 | 685,600 |
Nov 14, 2022 | 26.14 | 26.20 | 25.20 | 25.25 | 25.25 | 355,200 |
Nov 11, 2022 | 26.00 | 27.14 | 26.00 | 26.32 | 26.32 | 660,500 |
Nov 10, 2022 | 25.00 | 26.27 | 24.54 | 26.23 | 26.23 | 956,900 |
Nov 09, 2022 | 24.22 | 24.77 | 23.74 | 23.83 | 23.83 | 378,000 |
Nov 08, 2022 | 24.55 | 24.81 | 23.73 | 24.51 | 24.51 | 693,800 |
Nov 07, 2022 | 22.99 | 24.55 | 22.57 | 24.53 | 24.53 | 753,500 |
Nov 04, 2022 | 21.35 | 22.85 | 20.01 | 22.74 | 22.74 | 930,000 |
Nov 03, 2022 | 20.57 | 21.15 | 20.38 | 20.52 | 20.52 | 408,100 |
Nov 02, 2022 | 22.21 | 22.35 | 20.93 | 20.94 | 20.94 | 513,200 |
Nov 01, 2022 | 22.69 | 22.79 | 22.25 | 22.38 | 22.38 | 327,500 |
Oct 31, 2022 | 22.43 | 22.80 | 22.16 | 22.34 | 22.34 | 533,300 |
Oct 28, 2022 | 21.94 | 22.52 | 21.74 | 22.52 | 22.52 | 377,900 |
Oct 27, 2022 | 21.80 | 22.25 | 21.63 | 21.73 | 21.73 | 310,100 |
Oct 26, 2022 | 21.51 | 22.02 | 21.51 | 21.57 | 21.57 | 520,600 |
Oct 25, 2022 | 20.51 | 21.50 | 20.45 | 21.31 | 21.31 | 387,100 |
Oct 24, 2022 | 20.67 | 20.69 | 20.13 | 20.52 | 20.52 | 279,300 |
Oct 21, 2022 | 20.32 | 20.57 | 19.67 | 20.51 | 20.51 | 348,500 |
Oct 20, 2022 | 20.41 | 20.88 | 20.12 | 20.24 | 20.24 | 233,600 |
Oct 19, 2022 | 20.55 | 20.86 | 20.11 | 20.44 | 20.44 | 373,400 |
Oct 18, 2022 | 20.85 | 21.06 | 20.55 | 20.84 | 20.84 | 386,500 |
Oct 17, 2022 | 19.73 | 20.34 | 19.71 | 20.25 | 20.25 | 425,600 |
Oct 14, 2022 | 19.83 | 20.10 | 18.81 | 18.99 | 18.99 | 501,600 |
Oct 13, 2022 | 18.42 | 19.79 | 18.25 | 19.74 | 19.74 | 497,400 |
Oct 12, 2022 | 19.55 | 19.55 | 18.81 | 19.01 | 19.01 | 301,300 |
Oct 11, 2022 | 19.96 | 20.34 | 19.31 | 19.67 | 19.67 | 436,500 |
Oct 10, 2022 | 20.67 | 20.89 | 20.05 | 20.05 | 20.05 | 395,400 |
Oct 07, 2022 | 20.79 | 20.81 | 20.20 | 20.59 | 20.59 | 370,300 |
Oct 06, 2022 | 21.39 | 21.70 | 20.85 | 21.09 | 21.09 | 437,900 |
Oct 05, 2022 | 21.25 | 21.80 | 21.06 | 21.43 | 21.43 | 604,000 |
Oct 04, 2022 | 20.44 | 21.83 | 20.44 | 21.80 | 21.80 | 934,800 |
Oct 03, 2022 | 19.31 | 20.05 | 18.77 | 19.84 | 19.84 | 773,300 |
Sept 30, 2022 | 18.17 | 19.26 | 18.17 | 18.72 | 18.72 | 978,100 |
Sept 29, 2022 | 18.31 | 18.35 | 17.51 | 18.33 | 18.33 | 751,400 |
Sept 28, 2022 | 18.18 | 18.78 | 17.92 | 18.63 | 18.63 | 628,000 |
Sept 27, 2022 | 18.75 | 19.09 | 18.00 | 18.27 | 18.27 | 511,100 |
Sept 26, 2022 | 19.17 | 19.56 | 18.45 | 18.49 | 18.49 | 865,800 |
Sept 23, 2022 | 19.75 | 19.79 | 18.85 | 19.31 | 19.31 | 687,900 |
Sept 22, 2022 | 20.84 | 20.95 | 19.91 | 20.24 | 20.24 | 518,900 |
Sept 21, 2022 | 21.48 | 21.77 | 20.87 | 20.91 | 20.91 | 521,100 |
Sept 20, 2022 | 21.70 | 21.89 | 21.08 | 21.20 | 21.20 | 494,900 |
Sept 19, 2022 | 20.68 | 21.70 | 20.58 | 21.60 | 21.60 | 639,200 |
Sept 16, 2022 | 20.93 | 21.00 | 20.26 | 20.81 | 20.81 | 1,623,700 |
Sept 15, 2022 | 21.63 | 22.13 | 21.49 | 21.52 | 21.52 | 490,300 |
Sept 14, 2022 | 22.47 | 22.51 | 21.56 | 21.88 | 21.88 | 505,100 |
Sept 13, 2022 | 22.57 | 23.42 | 22.48 | 22.58 | 22.58 | 554,600 |
Sept 12, 2022 | 23.72 | 23.99 | 23.38 | 23.72 | 23.72 | 416,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |