Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 45.17 | 47.00 | 45.00 | 46.26 | 46.26 | 1,512,100 |
Feb 01, 2023 | 43.32 | 45.00 | 43.00 | 44.65 | 44.65 | 1,222,600 |
Jan 31, 2023 | 43.14 | 43.59 | 42.69 | 43.40 | 43.40 | 1,318,100 |
Jan 30, 2023 | 44.44 | 44.55 | 43.13 | 43.14 | 43.14 | 1,322,700 |
Jan 27, 2023 | 44.80 | 45.28 | 44.39 | 45.14 | 45.14 | 772,700 |
Jan 26, 2023 | 44.69 | 45.24 | 44.11 | 45.03 | 45.03 | 682,700 |
Jan 25, 2023 | 43.63 | 44.75 | 43.28 | 44.19 | 44.19 | 1,066,600 |
Jan 24, 2023 | 44.42 | 44.89 | 44.05 | 44.31 | 44.31 | 1,000,400 |
Jan 23, 2023 | 42.85 | 44.79 | 42.71 | 44.76 | 44.76 | 845,100 |
Jan 20, 2023 | 42.20 | 42.80 | 41.81 | 42.78 | 42.78 | 940,000 |
Jan 19, 2023 | 41.72 | 42.64 | 41.31 | 42.20 | 42.20 | 926,800 |
Jan 18, 2023 | 43.67 | 44.14 | 42.55 | 42.57 | 42.57 | 1,382,300 |
Jan 17, 2023 | 41.44 | 42.92 | 41.23 | 42.49 | 42.49 | 1,697,800 |
Jan 13, 2023 | 39.80 | 41.34 | 39.80 | 41.26 | 41.26 | 902,200 |
Jan 12, 2023 | 39.69 | 40.79 | 39.31 | 40.59 | 40.59 | 1,128,400 |
Jan 11, 2023 | 39.50 | 39.75 | 38.91 | 39.35 | 39.35 | 909,100 |
Jan 10, 2023 | 38.70 | 39.15 | 38.44 | 39.05 | 39.05 | 839,200 |
Jan 09, 2023 | 37.46 | 39.25 | 37.29 | 38.73 | 38.73 | 1,458,900 |
Jan 06, 2023 | 35.43 | 37.00 | 35.28 | 36.76 | 36.76 | 893,400 |
Jan 05, 2023 | 35.51 | 36.06 | 35.01 | 35.26 | 35.26 | 1,235,700 |
Jan 04, 2023 | 35.87 | 36.39 | 35.25 | 35.96 | 35.96 | 1,104,000 |
Jan 03, 2023 | 35.88 | 35.93 | 34.34 | 34.86 | 34.86 | 1,307,200 |
Dec 30, 2022 | 34.00 | 35.23 | 34.00 | 35.10 | 35.10 | 1,157,400 |
Dec 29, 2022 | 33.28 | 34.80 | 33.01 | 34.58 | 34.58 | 1,188,400 |
Dec 28, 2022 | 33.00 | 33.14 | 32.21 | 32.22 | 32.22 | 845,500 |
Dec 27, 2022 | 33.05 | 33.18 | 32.40 | 33.03 | 33.03 | 1,073,400 |
Dec 23, 2022 | 33.13 | 33.15 | 32.20 | 33.09 | 33.09 | 943,400 |
Dec 22, 2022 | 33.00 | 33.50 | 32.23 | 33.47 | 33.47 | 1,111,400 |
Dec 21, 2022 | 33.90 | 34.63 | 33.46 | 33.65 | 33.65 | 1,080,500 |
Dec 20, 2022 | 33.17 | 34.28 | 33.17 | 33.72 | 33.72 | 1,300,700 |
Dec 19, 2022 | 34.63 | 34.63 | 33.16 | 33.63 | 33.63 | 1,771,300 |
Dec 16, 2022 | 34.62 | 35.75 | 34.21 | 34.76 | 34.76 | 5,023,400 |
Dec 15, 2022 | 36.31 | 36.58 | 34.47 | 34.76 | 34.76 | 2,334,900 |
Dec 14, 2022 | 38.00 | 38.45 | 37.03 | 37.24 | 37.24 | 1,502,100 |
Dec 13, 2022 | 38.16 | 40.15 | 37.57 | 38.40 | 38.40 | 2,806,700 |
Dec 12, 2022 | 35.23 | 35.60 | 34.77 | 35.41 | 35.41 | 1,093,800 |
Dec 09, 2022 | 36.32 | 36.36 | 35.27 | 35.35 | 35.35 | 890,300 |
Dec 08, 2022 | 34.94 | 37.30 | 34.77 | 36.70 | 36.70 | 1,351,800 |
Dec 07, 2022 | 34.82 | 35.03 | 34.11 | 34.66 | 34.66 | 1,173,300 |
Dec 06, 2022 | 36.81 | 37.03 | 33.96 | 34.81 | 34.81 | 1,540,900 |
Dec 05, 2022 | 37.91 | 38.31 | 36.54 | 36.90 | 36.90 | 1,439,300 |
Dec 02, 2022 | 37.05 | 37.78 | 36.11 | 37.77 | 37.77 | 1,218,900 |
Dec 01, 2022 | 37.06 | 37.78 | 36.86 | 37.25 | 37.25 | 1,103,200 |
Nov 30, 2022 | 34.99 | 36.68 | 34.28 | 36.67 | 36.67 | 1,496,500 |
Nov 29, 2022 | 36.07 | 36.47 | 34.92 | 35.16 | 35.16 | 1,121,400 |
Nov 28, 2022 | 38.00 | 38.00 | 35.51 | 35.94 | 35.94 | 1,339,800 |
Nov 25, 2022 | 36.63 | 37.12 | 36.23 | 36.82 | 36.82 | 371,800 |
Nov 23, 2022 | 36.01 | 37.38 | 35.97 | 37.09 | 37.09 | 845,000 |
Nov 22, 2022 | 35.48 | 35.97 | 34.75 | 35.93 | 35.93 | 1,247,600 |
Nov 21, 2022 | 36.00 | 36.11 | 35.23 | 35.62 | 35.62 | 984,100 |
Nov 18, 2022 | 37.49 | 37.86 | 36.20 | 36.47 | 36.47 | 1,440,600 |
Nov 17, 2022 | 36.67 | 36.86 | 35.70 | 36.85 | 36.85 | 2,292,500 |
Nov 16, 2022 | 40.41 | 40.80 | 37.48 | 37.71 | 37.71 | 2,051,900 |
Nov 15, 2022 | 38.80 | 42.14 | 38.61 | 41.45 | 41.45 | 3,468,000 |
Nov 14, 2022 | 38.54 | 38.99 | 37.88 | 37.89 | 37.89 | 2,039,300 |
Nov 11, 2022 | 36.48 | 39.30 | 35.95 | 38.74 | 38.74 | 3,338,100 |
Nov 10, 2022 | 33.50 | 35.22 | 33.50 | 35.09 | 35.09 | 2,595,700 |
Nov 09, 2022 | 34.96 | 35.00 | 31.94 | 32.21 | 32.21 | 3,771,900 |
Nov 08, 2022 | 31.84 | 31.93 | 29.90 | 29.95 | 29.95 | 3,156,800 |
Nov 07, 2022 | 32.26 | 32.42 | 31.22 | 31.83 | 31.83 | 2,138,700 |
Nov 04, 2022 | 33.73 | 33.74 | 31.58 | 31.99 | 31.99 | 1,684,500 |
Nov 03, 2022 | 32.18 | 32.23 | 30.95 | 31.64 | 31.64 | 1,014,300 |
Nov 02, 2022 | 33.94 | 34.32 | 32.72 | 32.76 | 32.76 | 1,061,600 |
Nov 01, 2022 | 34.43 | 34.74 | 33.83 | 34.40 | 34.40 | 922,600 |
Oct 31, 2022 | 34.07 | 34.34 | 33.46 | 33.61 | 33.61 | 1,200,100 |
Oct 28, 2022 | 33.67 | 34.60 | 33.42 | 34.42 | 34.42 | 745,200 |
Oct 27, 2022 | 34.76 | 34.76 | 33.27 | 33.45 | 33.45 | 807,300 |
Oct 26, 2022 | 33.52 | 35.14 | 33.37 | 34.08 | 34.08 | 790,400 |
Oct 25, 2022 | 31.95 | 33.97 | 31.86 | 33.85 | 33.85 | 1,202,400 |
Oct 24, 2022 | 33.31 | 33.31 | 30.45 | 32.22 | 32.22 | 1,256,300 |
Oct 21, 2022 | 30.98 | 32.28 | 30.31 | 32.22 | 32.22 | 1,144,900 |
Oct 20, 2022 | 31.15 | 32.39 | 30.81 | 31.14 | 31.14 | 1,304,800 |
Oct 19, 2022 | 31.30 | 31.85 | 30.87 | 31.30 | 31.30 | 1,349,400 |
Oct 18, 2022 | 32.89 | 33.28 | 31.62 | 31.89 | 31.89 | 1,081,600 |
Oct 17, 2022 | 31.74 | 32.17 | 31.38 | 31.72 | 31.72 | 1,741,400 |
Oct 14, 2022 | 32.96 | 33.00 | 30.69 | 30.78 | 30.78 | 1,337,200 |
Oct 13, 2022 | 31.81 | 33.46 | 31.21 | 32.79 | 32.79 | 1,875,100 |
Oct 12, 2022 | 33.52 | 33.65 | 32.16 | 32.52 | 32.52 | 1,868,700 |
Oct 11, 2022 | 34.22 | 34.68 | 33.46 | 33.78 | 33.78 | 1,580,600 |
Oct 10, 2022 | 36.90 | 37.00 | 34.40 | 34.59 | 34.59 | 1,859,200 |
Oct 07, 2022 | 37.40 | 37.56 | 36.28 | 36.84 | 36.84 | 1,046,400 |
Oct 06, 2022 | 38.34 | 38.88 | 37.56 | 37.97 | 37.97 | 1,396,300 |
Oct 05, 2022 | 37.59 | 38.39 | 37.20 | 38.39 | 38.39 | 1,181,200 |
Oct 04, 2022 | 37.11 | 38.40 | 37.07 | 38.40 | 38.40 | 1,152,200 |
Oct 03, 2022 | 35.18 | 36.48 | 34.65 | 36.22 | 36.22 | 1,244,000 |
Sep 30, 2022 | 35.47 | 36.25 | 34.64 | 34.85 | 34.85 | 2,331,900 |
Sep 29, 2022 | 35.72 | 35.96 | 34.50 | 35.47 | 35.47 | 1,896,100 |
Sep 28, 2022 | 36.01 | 36.96 | 35.90 | 36.46 | 36.46 | 2,095,100 |
Sep 27, 2022 | 37.19 | 37.91 | 35.78 | 36.38 | 36.38 | 1,967,900 |
Sep 26, 2022 | 37.36 | 37.95 | 36.62 | 36.67 | 36.67 | 1,932,700 |
Sep 23, 2022 | 37.76 | 37.83 | 35.98 | 37.30 | 37.30 | 2,805,000 |
Sep 22, 2022 | 40.53 | 40.63 | 38.36 | 38.44 | 38.44 | 1,824,700 |
Sep 21, 2022 | 41.13 | 42.01 | 40.62 | 40.66 | 40.66 | 1,343,600 |
Sep 20, 2022 | 41.02 | 41.51 | 40.49 | 40.79 | 40.79 | 1,607,900 |
Sep 19, 2022 | 41.33 | 42.13 | 40.60 | 41.21 | 41.21 | 1,498,600 |
Sep 16, 2022 | 41.54 | 41.83 | 40.91 | 41.75 | 41.75 | 2,681,800 |
Sep 15, 2022 | 42.06 | 43.36 | 41.60 | 42.07 | 42.07 | 1,931,800 |
Sep 14, 2022 | 43.14 | 43.47 | 41.95 | 42.39 | 42.39 | 1,501,500 |
Sep 13, 2022 | 43.78 | 44.70 | 43.31 | 43.57 | 43.57 | 1,918,000 |
Sep 12, 2022 | 45.45 | 46.24 | 44.83 | 44.89 | 44.89 | 2,361,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |