Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 39.94 | 39.94 | 39.44 | 39.44 | 39.44 | 2,623 |
Feb 06, 2023 | 39.75 | 40.28 | 39.75 | 39.91 | 39.91 | 25,700 |
Feb 03, 2023 | 39.50 | 40.53 | 39.35 | 40.10 | 40.10 | 14,600 |
Feb 02, 2023 | 39.62 | 40.32 | 39.58 | 39.97 | 39.97 | 41,800 |
Feb 01, 2023 | 38.50 | 39.23 | 38.50 | 39.06 | 39.06 | 25,700 |
Jan 31, 2023 | 38.20 | 38.41 | 38.08 | 38.40 | 38.40 | 12,200 |
Jan 30, 2023 | 38.13 | 38.20 | 37.66 | 37.66 | 37.66 | 42,400 |
Jan 27, 2023 | 37.79 | 38.54 | 37.79 | 38.53 | 38.53 | 12,100 |
Jan 26, 2023 | 38.00 | 38.10 | 37.54 | 37.92 | 37.92 | 10,100 |
Jan 25, 2023 | 36.99 | 37.85 | 36.77 | 37.62 | 37.62 | 9,800 |
Jan 24, 2023 | 37.18 | 37.45 | 36.88 | 36.99 | 36.99 | 31,800 |
Jan 23, 2023 | 36.53 | 37.40 | 36.53 | 37.38 | 37.38 | 29,000 |
Jan 20, 2023 | 35.55 | 36.30 | 35.50 | 36.26 | 36.26 | 5,000 |
Jan 19, 2023 | 35.52 | 35.77 | 35.33 | 35.47 | 35.47 | 3,600 |
Jan 18, 2023 | 35.91 | 36.25 | 35.76 | 35.81 | 35.81 | 13,600 |
Jan 17, 2023 | 35.57 | 35.92 | 35.29 | 35.76 | 35.76 | 53,200 |
Jan 16, 2023 | 35.37 | 35.75 | 35.37 | 35.60 | 35.60 | 25,400 |
Jan 13, 2023 | 34.52 | 35.50 | 34.43 | 35.38 | 35.38 | 11,700 |
Jan 12, 2023 | 34.66 | 34.73 | 34.10 | 34.71 | 34.71 | 29,400 |
Jan 11, 2023 | 34.71 | 34.71 | 34.40 | 34.54 | 34.54 | 17,400 |
Jan 10, 2023 | 34.30 | 34.52 | 34.00 | 34.42 | 34.42 | 18,800 |
Jan 09, 2023 | 34.11 | 34.79 | 34.00 | 34.27 | 34.27 | 20,200 |
Jan 06, 2023 | 33.82 | 33.99 | 33.10 | 33.90 | 33.90 | 46,600 |
Jan 05, 2023 | 33.93 | 33.93 | 33.46 | 33.62 | 33.62 | 11,600 |
Jan 04, 2023 | 33.95 | 34.33 | 33.78 | 34.20 | 34.20 | 40,300 |
Jan 03, 2023 | 33.64 | 34.12 | 33.23 | 33.73 | 33.73 | 17,000 |
Dec 30, 2022 | 33.04 | 33.30 | 32.98 | 33.21 | 33.21 | 7,500 |
Dec 29, 2022 | 32.59 | 33.50 | 32.58 | 33.39 | 33.39 | 12,500 |
Dec 28, 2022 | 32.33 | 32.70 | 32.30 | 32.45 | 32.45 | 73,800 |
Dec 23, 2022 | 32.92 | 32.98 | 32.43 | 32.77 | 32.77 | 44,200 |
Dec 22, 2022 | 33.24 | 33.24 | 32.55 | 33.17 | 33.17 | 70,700 |
Dec 21, 2022 | 33.59 | 33.92 | 33.30 | 33.67 | 33.67 | 24,900 |
Dec 20, 2022 | 33.03 | 33.72 | 33.03 | 33.45 | 33.45 | 25,000 |
Dec 19, 2022 | 33.78 | 33.78 | 33.18 | 33.38 | 33.38 | 33,600 |
Dec 16, 2022 | 33.62 | 34.02 | 33.51 | 33.76 | 33.76 | 7,700 |
Dec 15, 2022 | 33.97 | 34.09 | 33.58 | 33.78 | 33.78 | 13,800 |
Dec 14, 2022 | 34.56 | 34.79 | 34.30 | 34.47 | 34.47 | 53,500 |
Dec 13, 2022 | 35.59 | 35.81 | 34.40 | 34.63 | 34.63 | 22,700 |
Dec 12, 2022 | 33.82 | 34.64 | 33.82 | 34.51 | 34.51 | 13,700 |
Dec 09, 2022 | 33.72 | 34.34 | 33.72 | 33.92 | 33.92 | 19,300 |
Dec 08, 2022 | 33.67 | 34.00 | 33.25 | 33.73 | 33.73 | 89,200 |
Dec 07, 2022 | 33.82 | 34.17 | 33.75 | 33.88 | 33.88 | 19,900 |
Dec 06, 2022 | 34.66 | 34.66 | 34.03 | 34.03 | 34.03 | 47,500 |
Dec 05, 2022 | 35.55 | 35.57 | 34.63 | 34.75 | 34.75 | 49,700 |
Dec 02, 2022 | 35.54 | 36.28 | 35.46 | 35.74 | 35.74 | 37,800 |
Dec 01, 2022 | 35.23 | 36.09 | 35.13 | 35.99 | 35.99 | 24,900 |
Nov 30, 2022 | 33.56 | 34.98 | 33.56 | 34.98 | 34.98 | 28,100 |
Nov 29, 2022 | 33.75 | 34.17 | 33.40 | 33.40 | 33.40 | 14,600 |
Nov 28, 2022 | 33.68 | 34.26 | 33.51 | 33.57 | 33.57 | 19,300 |
Nov 25, 2022 | 33.15 | 33.37 | 33.04 | 33.37 | 33.37 | 8,900 |
Nov 24, 2022 | 33.40 | 33.58 | 33.40 | 33.46 | 33.46 | 15,300 |
Nov 23, 2022 | 32.67 | 33.24 | 32.64 | 33.22 | 33.22 | 14,800 |
Nov 22, 2022 | 32.30 | 32.59 | 32.03 | 32.51 | 32.51 | 15,000 |
Nov 21, 2022 | 32.61 | 32.69 | 32.18 | 32.41 | 32.41 | 29,100 |
Nov 18, 2022 | 33.29 | 33.29 | 32.71 | 32.74 | 32.74 | 46,500 |
Nov 17, 2022 | 33.13 | 33.30 | 32.85 | 32.98 | 32.98 | 18,700 |
Nov 16, 2022 | 33.43 | 33.64 | 33.25 | 33.56 | 33.56 | 8,900 |
Nov 15, 2022 | 34.05 | 34.40 | 33.80 | 33.80 | 33.80 | 35,300 |
Nov 14, 2022 | 33.57 | 33.57 | 32.98 | 33.08 | 33.08 | 20,300 |
Nov 11, 2022 | 32.74 | 34.00 | 32.59 | 33.73 | 33.73 | 49,900 |
Nov 10, 2022 | 31.50 | 33.00 | 31.50 | 32.82 | 32.82 | 98,100 |
Nov 09, 2022 | 30.67 | 30.67 | 30.25 | 30.41 | 30.41 | 16,800 |
Nov 08, 2022 | 30.95 | 31.25 | 30.58 | 31.07 | 31.07 | 6,100 |
Nov 07, 2022 | 30.90 | 30.91 | 30.47 | 30.78 | 30.78 | 27,800 |
Nov 04, 2022 | 31.97 | 32.02 | 30.16 | 30.39 | 30.39 | 86,600 |
Nov 03, 2022 | 31.70 | 32.38 | 31.61 | 31.71 | 31.71 | 69,500 |
Nov 02, 2022 | 32.72 | 33.00 | 31.91 | 31.93 | 31.93 | 44,100 |
Nov 01, 2022 | 32.92 | 33.26 | 32.71 | 32.71 | 32.71 | 13,000 |
Oct 31, 2022 | 32.89 | 33.38 | 32.50 | 32.54 | 32.54 | 21,200 |
Oct 28, 2022 | 32.24 | 32.94 | 32.06 | 32.94 | 32.94 | 14,700 |
Oct 27, 2022 | 31.59 | 32.62 | 31.59 | 32.32 | 32.32 | 76,400 |
Oct 26, 2022 | 30.86 | 31.60 | 30.76 | 31.13 | 31.13 | 19,200 |
Oct 25, 2022 | 30.97 | 31.40 | 30.97 | 31.21 | 31.21 | 10,100 |
Oct 24, 2022 | 30.55 | 30.74 | 29.92 | 30.65 | 30.65 | 35,500 |
Oct 21, 2022 | 30.19 | 30.55 | 29.89 | 30.54 | 30.54 | 75,000 |
Oct 20, 2022 | 29.91 | 30.92 | 29.91 | 30.34 | 30.34 | 24,600 |
Oct 19, 2022 | 30.33 | 30.33 | 29.82 | 29.96 | 29.96 | 27,900 |
Oct 18, 2022 | 30.84 | 30.99 | 30.33 | 30.41 | 30.41 | 103,700 |
Oct 17, 2022 | 29.60 | 30.22 | 29.59 | 30.01 | 30.01 | 31,700 |
Oct 14, 2022 | 29.99 | 29.99 | 29.10 | 29.10 | 29.10 | 6,200 |
Oct 13, 2022 | 28.13 | 29.27 | 28.00 | 29.27 | 29.27 | 16,900 |
Oct 12, 2022 | 28.88 | 29.02 | 28.74 | 29.01 | 29.01 | 5,600 |
Oct 11, 2022 | 29.25 | 29.45 | 28.89 | 28.91 | 28.91 | 44,900 |
Oct 07, 2022 | 30.64 | 30.64 | 29.65 | 29.77 | 29.77 | 16,500 |
Oct 06, 2022 | 31.47 | 31.69 | 31.16 | 31.16 | 31.16 | 12,800 |
Oct 05, 2022 | 31.75 | 31.75 | 31.44 | 31.55 | 31.55 | 17,300 |
Oct 04, 2022 | 30.89 | 32.16 | 30.89 | 32.00 | 32.00 | 33,800 |
Oct 03, 2022 | 29.97 | 30.55 | 29.72 | 30.44 | 30.44 | 18,700 |
Sept 30, 2022 | 29.83 | 30.54 | 29.83 | 29.90 | 29.90 | 11,200 |
Sept 29, 2022 | 30.29 | 30.29 | 29.69 | 29.76 | 29.76 | 8,900 |
Sept 28, 2022 | 29.86 | 30.73 | 29.80 | 30.69 | 30.69 | 25,000 |
Sept 27, 2022 | 30.23 | 30.40 | 29.72 | 29.80 | 29.80 | 13,500 |
Sept 26, 2022 | 29.73 | 30.39 | 29.73 | 29.91 | 29.91 | 18,300 |
Sept 23, 2022 | 29.68 | 29.88 | 29.45 | 29.78 | 29.78 | 55,200 |
Sept 22, 2022 | 30.58 | 30.58 | 29.75 | 29.86 | 29.86 | 41,300 |
Sept 21, 2022 | 30.87 | 31.41 | 30.68 | 30.73 | 30.73 | 10,100 |
Sept 20, 2022 | 31.31 | 31.31 | 30.70 | 30.76 | 30.76 | 9,200 |
Sept 19, 2022 | 30.79 | 31.15 | 30.79 | 31.14 | 31.14 | 7,200 |
Sept 16, 2022 | 31.45 | 31.45 | 30.90 | 31.10 | 31.10 | 19,000 |
Sept 15, 2022 | 31.84 | 32.31 | 31.67 | 31.88 | 31.88 | 16,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |