Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 42.07 | 46.41 | 41.92 | 45.84 | 45.84 | 2,604,478 |
Jan 31, 2023 | 40.00 | 42.56 | 39.79 | 42.15 | 42.15 | 2,718,700 |
Jan 30, 2023 | 38.52 | 39.53 | 38.17 | 38.63 | 38.63 | 696,900 |
Jan 27, 2023 | 39.51 | 40.05 | 39.09 | 39.10 | 39.10 | 678,700 |
Jan 26, 2023 | 39.68 | 40.41 | 39.34 | 39.64 | 39.64 | 1,016,300 |
Jan 25, 2023 | 38.80 | 39.27 | 38.00 | 39.18 | 39.18 | 1,044,300 |
Jan 24, 2023 | 39.57 | 40.16 | 39.36 | 39.36 | 39.36 | 954,500 |
Jan 23, 2023 | 40.09 | 40.98 | 39.88 | 40.14 | 40.14 | 1,051,500 |
Jan 20, 2023 | 37.77 | 40.24 | 37.65 | 39.75 | 39.75 | 919,000 |
Jan 19, 2023 | 38.14 | 38.35 | 36.97 | 37.70 | 37.70 | 1,004,000 |
Jan 18, 2023 | 38.89 | 40.46 | 38.34 | 38.52 | 38.52 | 983,200 |
Jan 17, 2023 | 38.27 | 38.88 | 37.95 | 38.46 | 38.46 | 700,100 |
Jan 13, 2023 | 37.62 | 39.43 | 37.57 | 38.39 | 38.39 | 1,179,600 |
Jan 12, 2023 | 38.66 | 38.81 | 37.83 | 38.27 | 38.27 | 1,447,100 |
Jan 11, 2023 | 35.60 | 39.25 | 35.44 | 38.50 | 38.50 | 3,689,300 |
Jan 10, 2023 | 33.68 | 34.45 | 33.50 | 34.26 | 34.26 | 1,989,600 |
Jan 09, 2023 | 32.44 | 33.85 | 31.77 | 33.39 | 33.39 | 1,868,500 |
Jan 06, 2023 | 32.00 | 32.97 | 31.66 | 32.44 | 32.44 | 1,687,900 |
Jan 05, 2023 | 32.01 | 32.41 | 30.40 | 31.93 | 31.93 | 4,392,400 |
Jan 04, 2023 | 33.33 | 34.21 | 32.50 | 34.21 | 34.21 | 1,369,700 |
Jan 03, 2023 | 36.04 | 36.38 | 32.94 | 32.99 | 32.99 | 2,869,500 |
Dec 30, 2022 | 35.94 | 36.25 | 35.48 | 35.78 | 35.78 | 836,500 |
Dec 29, 2022 | 35.91 | 36.69 | 35.60 | 36.50 | 36.50 | 720,500 |
Dec 28, 2022 | 36.25 | 37.04 | 35.06 | 35.65 | 35.65 | 1,397,500 |
Dec 27, 2022 | 40.26 | 40.39 | 36.55 | 36.58 | 36.58 | 1,383,500 |
Dec 23, 2022 | 38.92 | 40.52 | 38.46 | 40.38 | 40.38 | 624,800 |
Dec 22, 2022 | 38.89 | 39.10 | 38.06 | 38.90 | 38.90 | 705,200 |
Dec 21, 2022 | 39.38 | 40.06 | 39.28 | 39.69 | 39.69 | 516,200 |
Dec 20, 2022 | 38.62 | 39.09 | 38.08 | 38.88 | 38.88 | 738,800 |
Dec 19, 2022 | 38.58 | 39.04 | 37.58 | 38.56 | 38.56 | 1,099,200 |
Dec 16, 2022 | 39.00 | 39.73 | 37.92 | 38.26 | 38.26 | 2,741,800 |
Dec 15, 2022 | 40.24 | 40.26 | 39.34 | 39.59 | 39.59 | 1,168,000 |
Dec 14, 2022 | 40.97 | 41.54 | 40.02 | 40.98 | 40.98 | 1,291,200 |
Dec 13, 2022 | 44.97 | 45.35 | 41.42 | 41.48 | 41.48 | 1,356,200 |
Dec 12, 2022 | 45.42 | 45.42 | 43.03 | 43.37 | 43.37 | 1,187,800 |
Dec 09, 2022 | 45.61 | 45.66 | 44.12 | 44.97 | 44.97 | 810,000 |
Dec 08, 2022 | 45.00 | 46.25 | 44.34 | 46.20 | 46.20 | 1,023,200 |
Dec 07, 2022 | 43.00 | 45.11 | 43.00 | 44.77 | 44.77 | 1,619,700 |
Dec 06, 2022 | 43.49 | 44.37 | 43.12 | 43.93 | 43.93 | 1,792,300 |
Dec 05, 2022 | 43.54 | 44.39 | 43.05 | 43.39 | 43.39 | 1,950,100 |
Dec 02, 2022 | 42.98 | 44.46 | 42.42 | 44.43 | 44.43 | 1,849,500 |
Dec 01, 2022 | 43.89 | 44.50 | 41.90 | 43.11 | 43.11 | 2,957,400 |
Nov 30, 2022 | 45.27 | 46.25 | 43.48 | 46.00 | 46.00 | 2,626,400 |
Nov 29, 2022 | 45.76 | 46.06 | 44.65 | 45.48 | 45.48 | 1,160,900 |
Nov 28, 2022 | 46.45 | 47.67 | 45.53 | 45.78 | 45.78 | 1,258,100 |
Nov 25, 2022 | 47.50 | 48.16 | 47.37 | 47.40 | 47.40 | 317,100 |
Nov 23, 2022 | 46.50 | 47.84 | 46.50 | 47.46 | 47.46 | 631,800 |
Nov 22, 2022 | 45.13 | 47.34 | 44.92 | 47.01 | 47.01 | 1,648,400 |
Nov 21, 2022 | 43.32 | 44.65 | 43.08 | 44.17 | 44.17 | 707,500 |
Nov 18, 2022 | 45.50 | 46.26 | 43.72 | 43.99 | 43.99 | 553,000 |
Nov 17, 2022 | 41.85 | 44.49 | 41.85 | 44.14 | 44.14 | 853,600 |
Nov 16, 2022 | 42.88 | 43.90 | 41.45 | 42.28 | 42.28 | 690,800 |
Nov 15, 2022 | 45.30 | 46.37 | 43.74 | 44.44 | 44.44 | 651,900 |
Nov 14, 2022 | 44.36 | 45.27 | 43.87 | 44.15 | 44.15 | 862,000 |
Nov 11, 2022 | 43.57 | 45.25 | 43.56 | 44.55 | 44.55 | 1,809,100 |
Nov 10, 2022 | 40.03 | 43.35 | 40.01 | 43.05 | 43.05 | 2,720,900 |
Nov 09, 2022 | 40.06 | 40.06 | 38.01 | 38.20 | 38.20 | 924,000 |
Nov 08, 2022 | 40.41 | 41.10 | 39.36 | 40.58 | 40.58 | 861,600 |
Nov 07, 2022 | 39.35 | 40.02 | 38.11 | 39.99 | 39.99 | 764,500 |
Nov 04, 2022 | 38.44 | 39.32 | 37.74 | 39.06 | 39.06 | 629,600 |
Nov 03, 2022 | 37.19 | 38.20 | 35.63 | 37.50 | 37.50 | 828,800 |
Nov 02, 2022 | 38.42 | 39.43 | 37.62 | 37.66 | 37.66 | 924,900 |
Nov 01, 2022 | 38.85 | 39.08 | 36.93 | 38.80 | 38.80 | 1,150,300 |
Oct 31, 2022 | 38.59 | 38.70 | 37.04 | 37.60 | 37.60 | 981,500 |
Oct 28, 2022 | 37.58 | 38.63 | 36.57 | 38.58 | 38.58 | 761,000 |
Oct 27, 2022 | 39.89 | 40.66 | 37.83 | 37.87 | 37.87 | 982,300 |
Oct 26, 2022 | 39.10 | 40.07 | 38.55 | 39.42 | 39.42 | 818,900 |
Oct 25, 2022 | 37.51 | 39.26 | 37.35 | 39.25 | 39.25 | 982,400 |
Oct 24, 2022 | 37.41 | 37.57 | 35.86 | 37.51 | 37.51 | 1,440,100 |
Oct 21, 2022 | 36.14 | 37.45 | 35.82 | 37.21 | 37.21 | 878,500 |
Oct 20, 2022 | 36.08 | 37.92 | 35.96 | 36.23 | 36.23 | 964,200 |
Oct 19, 2022 | 37.42 | 37.85 | 35.60 | 36.21 | 36.21 | 741,100 |
Oct 18, 2022 | 37.10 | 37.74 | 36.48 | 37.69 | 37.69 | 986,600 |
Oct 17, 2022 | 37.13 | 37.29 | 35.29 | 35.89 | 35.89 | 1,484,800 |
Oct 14, 2022 | 36.59 | 37.18 | 34.87 | 35.43 | 35.43 | 1,846,800 |
Oct 13, 2022 | 32.80 | 35.94 | 31.84 | 35.81 | 35.81 | 3,143,700 |
Oct 12, 2022 | 33.43 | 33.75 | 32.28 | 32.50 | 32.50 | 1,232,300 |
Oct 11, 2022 | 33.06 | 34.89 | 32.70 | 33.52 | 33.52 | 1,269,200 |
Oct 10, 2022 | 34.34 | 35.41 | 32.89 | 33.43 | 33.43 | 1,717,000 |
Oct 07, 2022 | 32.24 | 34.00 | 32.12 | 33.90 | 33.90 | 1,379,700 |
Oct 06, 2022 | 32.34 | 33.39 | 32.13 | 32.88 | 32.88 | 573,100 |
Oct 05, 2022 | 31.78 | 33.26 | 31.57 | 32.65 | 32.65 | 1,005,700 |
Oct 04, 2022 | 31.66 | 32.67 | 31.38 | 32.59 | 32.59 | 1,451,200 |
Oct 03, 2022 | 29.50 | 30.32 | 28.61 | 30.31 | 30.31 | 1,008,100 |
Sept 30, 2022 | 29.01 | 30.15 | 28.03 | 29.12 | 29.12 | 1,050,700 |
Sept 29, 2022 | 30.69 | 30.85 | 29.32 | 29.51 | 29.51 | 963,300 |
Sept 28, 2022 | 30.24 | 31.80 | 30.05 | 31.63 | 31.63 | 913,600 |
Sept 27, 2022 | 30.15 | 30.89 | 29.69 | 30.42 | 30.42 | 769,200 |
Sept 26, 2022 | 30.50 | 31.00 | 29.29 | 29.60 | 29.60 | 957,600 |
Sept 23, 2022 | 30.25 | 30.99 | 29.17 | 30.01 | 30.01 | 984,200 |
Sept 22, 2022 | 30.63 | 31.32 | 30.05 | 30.86 | 30.86 | 1,234,300 |
Sept 21, 2022 | 31.68 | 32.11 | 30.70 | 30.72 | 30.72 | 823,700 |
Sept 20, 2022 | 32.01 | 32.42 | 30.72 | 31.35 | 31.35 | 1,073,900 |
Sept 19, 2022 | 31.58 | 32.76 | 31.57 | 32.65 | 32.65 | 1,009,600 |
Sept 16, 2022 | 33.18 | 33.52 | 31.66 | 32.13 | 32.13 | 3,663,800 |
Sept 15, 2022 | 33.16 | 34.74 | 32.95 | 33.30 | 33.30 | 1,367,900 |
Sept 14, 2022 | 33.57 | 33.94 | 32.63 | 33.27 | 33.27 | 2,246,600 |
Sept 13, 2022 | 34.13 | 34.46 | 33.33 | 33.58 | 33.58 | 1,515,400 |
Sept 12, 2022 | 34.96 | 36.00 | 34.96 | 35.63 | 35.63 | 1,286,400 |
Sept 09, 2022 | 33.37 | 35.29 | 33.37 | 34.51 | 34.51 | 1,458,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |