Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 39.85 | 39.85 | 39.42 | 39.42 | 39.42 | 303 |
Feb 07, 2023 | 40.20 | 40.26 | 40.07 | 40.24 | 40.24 | 1,564 |
Feb 06, 2023 | 40.33 | 40.33 | 40.01 | 40.12 | 40.12 | 1,359 |
Feb 03, 2023 | 40.65 | 40.65 | 40.29 | 40.48 | 40.48 | 3,189 |
Feb 02, 2023 | 40.55 | 40.79 | 40.53 | 40.68 | 40.68 | 692 |
Feb 01, 2023 | 40.58 | 40.60 | 40.31 | 40.31 | 40.31 | 416 |
Jan 31, 2023 | 40.40 | 40.41 | 40.03 | 40.41 | 40.41 | 1,274 |
Jan 30, 2023 | 40.49 | 40.53 | 40.33 | 40.53 | 40.53 | 1,343 |
Jan 27, 2023 | 40.71 | 40.85 | 40.68 | 40.85 | 40.85 | 2,838 |
Jan 26, 2023 | 40.65 | 40.81 | 40.65 | 40.67 | 40.67 | 50 |
Jan 25, 2023 | 40.44 | 40.44 | 40.14 | 40.29 | 40.29 | 1,019 |
Jan 24, 2023 | 40.22 | 40.24 | 40.09 | 40.21 | 40.21 | 435 |
Jan 23, 2023 | 39.57 | 40.17 | 39.57 | 40.13 | 40.13 | 1,085 |
Jan 20, 2023 | 39.83 | 39.83 | 39.50 | 39.76 | 39.76 | 2,048 |
Jan 19, 2023 | 39.45 | 39.45 | 39.10 | 39.36 | 39.36 | 439 |
Jan 18, 2023 | 39.87 | 40.00 | 39.73 | 39.73 | 39.73 | 201 |
Jan 17, 2023 | 39.49 | 39.83 | 39.38 | 39.83 | 39.83 | 440 |
Jan 16, 2023 | 39.47 | 39.49 | 39.42 | 39.42 | 39.42 | 127 |
Jan 13, 2023 | 39.12 | 39.31 | 39.12 | 39.21 | 39.21 | 985 |
Jan 12, 2023 | 38.83 | 39.15 | 38.81 | 38.88 | 38.88 | 900 |
Jan 11, 2023 | 38.40 | 38.56 | 38.40 | 38.49 | 38.49 | 42 |
Jan 10, 2023 | 38.21 | 38.22 | 37.98 | 38.08 | 38.08 | 2,121 |
Jan 09, 2023 | 38.48 | 38.60 | 38.47 | 38.56 | 38.56 | 242 |
Jan 06, 2023 | 37.83 | 38.40 | 37.79 | 38.40 | 38.40 | 591 |
Jan 05, 2023 | 37.62 | 37.98 | 37.62 | 37.65 | 37.65 | 57 |
Jan 04, 2023 | 37.87 | 38.02 | 37.87 | 38.02 | 38.02 | 159 |
Jan 03, 2023 | 36.94 | 37.17 | 36.94 | 37.12 | 37.12 | 1,451 |
Jan 02, 2023 | 37.22 | 37.76 | 37.22 | 37.64 | 37.64 | 208 |
Dec 30, 2022 | 37.49 | 37.49 | 37.22 | 37.22 | 37.22 | 1 |
Dec 29, 2022 | 37.10 | 37.28 | 36.83 | 37.28 | 37.28 | 791 |
Dec 28, 2022 | 37.50 | 37.60 | 37.23 | 37.23 | 37.23 | 107 |
Dec 27, 2022 | 37.58 | 37.63 | 37.38 | 37.40 | 37.40 | 329 |
Dec 23, 2022 | 37.22 | 37.35 | 37.22 | 37.28 | 37.28 | 92 |
Dec 22, 2022 | 37.67 | 37.67 | 37.06 | 37.06 | 37.06 | 3,324 |
Dec 21, 2022 | 37.15 | 37.58 | 37.15 | 37.58 | 37.58 | 111 |
Dec 20, 2022 | 36.98 | 36.98 | 36.83 | 36.83 | 36.83 | 1,014 |
Dec 19, 2022 | 37.26 | 37.56 | 37.26 | 37.41 | 37.41 | 5 |
Dec 16, 2022 | 37.33 | 37.33 | 37.15 | 37.24 | 37.24 | 498 |
Dec 15, 2022 | 38.22 | 38.22 | 37.30 | 37.30 | 37.30 | 13,691 |
Dec 14, 2022 | 38.69 | 38.70 | 38.67 | 38.67 | 38.67 | - |
Dec 13, 2022 | 38.41 | 39.08 | 38.39 | 38.92 | 38.92 | 438 |
Dec 12, 2022 | 38.21 | 38.33 | 38.19 | 38.24 | 38.24 | 425 |
Dec 09, 2022 | 38.47 | 38.72 | 38.47 | 38.72 | 38.72 | 122 |
Dec 08, 2022 | 38.18 | 38.44 | 38.18 | 38.30 | 38.30 | 343 |
Dec 07, 2022 | 38.43 | 38.52 | 38.10 | 38.28 | 38.28 | 123 |
Dec 06, 2022 | 38.78 | 38.78 | 38.49 | 38.52 | 38.52 | 170 |
Dec 05, 2022 | 39.24 | 39.24 | 38.81 | 38.81 | 38.81 | 254 |
Dec 02, 2022 | 39.35 | 39.40 | 39.13 | 39.35 | 39.35 | 220 |
Dec 01, 2022 | 39.90 | 39.90 | 39.54 | 39.54 | 39.54 | 436 |
Nov 30, 2022 | 39.32 | 39.44 | 39.26 | 39.40 | 39.40 | 240 |
Nov 29, 2022 | 39.04 | 39.15 | 38.88 | 38.88 | 38.88 | 24 |
Nov 28, 2022 | 38.84 | 38.89 | 38.60 | 38.85 | 38.85 | 786 |
Nov 25, 2022 | 39.13 | 39.17 | 39.07 | 39.15 | 39.15 | 159 |
Nov 24, 2022 | 39.01 | 39.19 | 39.01 | 39.19 | 39.19 | 5 |
Nov 23, 2022 | 38.79 | 39.00 | 38.66 | 38.99 | 38.99 | 1,423 |
Nov 22, 2022 | 38.22 | 38.74 | 38.22 | 38.69 | 38.69 | 183 |
Nov 21, 2022 | 38.49 | 38.49 | 38.22 | 38.22 | 38.22 | 1,159 |
Nov 18, 2022 | 38.44 | 38.67 | 38.37 | 38.52 | 38.52 | 2,232 |
Nov 17, 2022 | 38.60 | 38.60 | 38.00 | 38.08 | 38.08 | 3,777 |
Nov 16, 2022 | 38.71 | 38.71 | 38.29 | 38.32 | 38.32 | 1,336 |
Nov 15, 2022 | 38.54 | 38.88 | 38.44 | 38.88 | 38.88 | 1,352 |
Nov 14, 2022 | 38.53 | 38.57 | 38.37 | 38.44 | 38.44 | 645 |
Nov 11, 2022 | 38.45 | 38.53 | 38.40 | 38.50 | 38.50 | 626 |
Nov 10, 2022 | 37.08 | 38.06 | 37.08 | 38.06 | 38.06 | 128 |
Nov 09, 2022 | 37.53 | 37.53 | 37.22 | 37.22 | 37.22 | 404 |
Nov 08, 2022 | 37.21 | 37.71 | 37.21 | 37.66 | 37.66 | 3,046 |
Nov 07, 2022 | 37.13 | 37.42 | 37.10 | 37.29 | 37.29 | 1,810 |
Nov 04, 2022 | 37.22 | 37.43 | 37.16 | 37.38 | 37.38 | 774 |
Nov 03, 2022 | 36.60 | 36.64 | 36.40 | 36.61 | 36.61 | 62 |
Nov 02, 2022 | 37.58 | 37.58 | 37.29 | 37.29 | 37.29 | 50 |
Nov 01, 2022 | 37.56 | 37.77 | 37.37 | 37.37 | 37.37 | 521 |
Oct 31, 2022 | 36.58 | 36.83 | 36.42 | 36.74 | 36.74 | 432 |
Oct 28, 2022 | 36.17 | 36.49 | 36.17 | 36.48 | 36.48 | 505 |
Oct 27, 2022 | 36.46 | 36.84 | 36.39 | 36.84 | 36.84 | 667 |
Oct 26, 2022 | 36.37 | 36.72 | 36.37 | 36.70 | 36.70 | 508 |
Oct 25, 2022 | 36.11 | 36.41 | 35.94 | 36.40 | 36.40 | 32 |
Oct 24, 2022 | 36.12 | 36.12 | 35.78 | 35.88 | 35.88 | 10,161 |
Oct 21, 2022 | 35.47 | 35.83 | 35.23 | 35.83 | 35.83 | 116 |
Oct 20, 2022 | 35.89 | 36.09 | 35.65 | 36.09 | 36.09 | 274 |
Oct 19, 2022 | 35.93 | 35.99 | 35.77 | 35.77 | 35.77 | 120 |
Oct 18, 2022 | 35.94 | 36.05 | 35.53 | 35.53 | 35.53 | 343 |
Oct 17, 2022 | 35.65 | 35.71 | 35.31 | 35.71 | 35.71 | 1,548 |
Oct 14, 2022 | 36.24 | 36.24 | 35.74 | 35.74 | 35.74 | 298 |
Oct 13, 2022 | 35.51 | 35.69 | 34.94 | 35.69 | 35.69 | 2,473 |
Oct 12, 2022 | 35.60 | 35.60 | 35.44 | 35.44 | 35.44 | 254 |
Oct 11, 2022 | 35.65 | 35.69 | 35.32 | 35.69 | 35.69 | 1,669 |
Oct 10, 2022 | 36.10 | 36.10 | 35.81 | 35.85 | 35.85 | 395 |
Oct 07, 2022 | 36.50 | 36.77 | 36.37 | 36.37 | 36.37 | 499 |
Oct 06, 2022 | 37.21 | 37.21 | 36.67 | 36.76 | 36.76 | 14 |
Oct 05, 2022 | 36.75 | 36.75 | 36.47 | 36.70 | 36.70 | 823 |
Oct 04, 2022 | 36.58 | 36.78 | 36.42 | 36.63 | 36.63 | 1,850 |
Oct 03, 2022 | 35.24 | 35.94 | 35.10 | 35.88 | 35.88 | 3,153 |
Sep 30, 2022 | 35.47 | 35.67 | 35.47 | 35.65 | 35.65 | 91 |
Sep 29, 2022 | 36.47 | 36.47 | 35.81 | 35.81 | 35.81 | 149 |
Sep 28, 2022 | 35.71 | 36.30 | 35.51 | 36.30 | 36.30 | 1,517 |
Sep 27, 2022 | 36.19 | 36.24 | 35.88 | 35.88 | 35.88 | 2,523 |
Sep 26, 2022 | 35.83 | 36.33 | 35.83 | 36.18 | 36.18 | 1,021 |
Sep 23, 2022 | 36.65 | 36.65 | 36.08 | 36.13 | 36.13 | 3,552 |
Sep 22, 2022 | 37.03 | 37.31 | 36.81 | 37.02 | 37.02 | 2,995 |
Sep 21, 2022 | 37.22 | 37.51 | 37.22 | 37.51 | 37.51 | 824 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |