Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 09, 2023 | - | - | - | - | - | - |
Feb 08, 2023 | 37.38 | 37.74 | 37.19 | 37.68 | 37.68 | 4,917,000 |
Feb 07, 2023 | 37.24 | 37.91 | 36.98 | 37.80 | 37.80 | 5,427,500 |
Feb 06, 2023 | 37.35 | 37.49 | 37.01 | 37.24 | 37.24 | 3,962,400 |
Feb 03, 2023 | 37.42 | 38.03 | 37.42 | 37.64 | 37.64 | 4,966,600 |
Feb 02, 2023 | 37.06 | 38.06 | 36.85 | 37.85 | 37.85 | 6,805,900 |
Feb 01, 2023 | 35.80 | 37.05 | 35.73 | 36.78 | 36.78 | 5,609,300 |
Jan 31, 2023 | 35.88 | 36.32 | 35.66 | 36.29 | 36.29 | 11,324,700 |
Jan 30, 2023 | 35.79 | 36.16 | 35.74 | 35.80 | 35.80 | 3,918,700 |
Jan 27, 2023 | 35.98 | 36.31 | 35.86 | 36.10 | 36.10 | 3,644,200 |
Jan 26, 2023 | 36.00 | 36.27 | 35.65 | 36.02 | 36.02 | 5,715,200 |
Jan 25, 2023 | 34.94 | 35.83 | 34.86 | 35.76 | 35.76 | 5,329,500 |
Jan 24, 2023 | 35.50 | 35.73 | 35.15 | 35.15 | 35.15 | 6,585,800 |
Jan 23, 2023 | 34.75 | 35.65 | 34.68 | 35.51 | 35.51 | 5,919,600 |
Jan 20, 2023 | 33.63 | 34.69 | 33.63 | 34.61 | 34.61 | 6,921,500 |
Jan 19, 2023 | 32.36 | 33.96 | 31.84 | 33.64 | 33.64 | 10,245,300 |
Jan 18, 2023 | 33.78 | 33.80 | 32.69 | 32.72 | 32.72 | 8,835,100 |
Jan 17, 2023 | 34.62 | 34.65 | 34.02 | 34.11 | 34.11 | 4,747,800 |
Jan 13, 2023 | 34.33 | 34.72 | 33.60 | 34.64 | 34.64 | 4,618,800 |
Jan 12, 2023 | 34.46 | 35.09 | 34.33 | 34.90 | 34.90 | 4,210,200 |
Jan 11, 2023 | 34.74 | 34.74 | 34.30 | 34.32 | 34.32 | 5,001,400 |
Jan 10, 2023 | 34.28 | 34.46 | 33.89 | 34.46 | 34.46 | 2,802,900 |
Jan 09, 2023 | 34.63 | 34.72 | 34.15 | 34.22 | 34.22 | 3,607,400 |
Jan 06, 2023 | 33.44 | 34.59 | 33.23 | 34.47 | 34.47 | 7,190,500 |
Jan 05, 2023 | 33.34 | 33.43 | 32.83 | 33.13 | 33.13 | 5,021,300 |
Jan 04, 2023 | 33.04 | 33.60 | 32.92 | 33.46 | 33.46 | 5,727,800 |
Jan 03, 2023 | 33.19 | 33.41 | 32.50 | 32.64 | 32.64 | 5,347,800 |
Dec 30, 2022 | 32.66 | 32.99 | 32.53 | 32.81 | 32.81 | 4,620,700 |
Dec 29, 2022 | 32.67 | 32.92 | 32.40 | 32.81 | 32.81 | 3,012,300 |
Dec 28, 2022 | 32.94 | 33.02 | 32.53 | 32.72 | 32.72 | 4,185,600 |
Dec 27, 2022 | 32.46 | 32.82 | 32.24 | 32.80 | 32.80 | 3,656,800 |
Dec 23, 2022 | 32.33 | 32.51 | 32.10 | 32.41 | 32.41 | 3,294,400 |
Dec 22, 2022 | 31.66 | 32.14 | 31.35 | 32.13 | 32.13 | 3,871,500 |
Dec 21, 2022 | 32.05 | 32.30 | 31.94 | 31.99 | 31.99 | 3,454,100 |
Dec 20, 2022 | 31.71 | 31.97 | 31.59 | 31.69 | 31.69 | 3,743,700 |
Dec 19, 2022 | 31.60 | 32.08 | 31.28 | 31.65 | 31.65 | 4,009,900 |
Dec 16, 2022 | 31.56 | 32.00 | 31.27 | 31.60 | 31.60 | 7,307,700 |
Dec 15, 2022 | 31.79 | 32.17 | 31.42 | 31.93 | 31.93 | 6,405,200 |
Dec 14, 2022 | 33.03 | 33.16 | 32.01 | 32.29 | 32.29 | 5,738,600 |
Dec 13, 2022 | 33.96 | 34.17 | 32.79 | 32.94 | 32.94 | 8,321,500 |
Dec 12, 2022 | 32.88 | 33.39 | 32.44 | 33.27 | 33.27 | 6,366,900 |
Dec 09, 2022 | 33.03 | 33.14 | 32.62 | 32.89 | 32.89 | 4,616,800 |
Dec 08, 2022 | 33.12 | 33.23 | 32.56 | 32.82 | 32.82 | 4,510,800 |
Dec 07, 2022 | 32.38 | 33.36 | 32.15 | 32.97 | 32.97 | 6,659,000 |
Dec 06, 2022 | 32.89 | 33.12 | 32.14 | 32.24 | 32.24 | 6,216,400 |
Dec 05, 2022 | 35.03 | 35.03 | 32.74 | 32.95 | 32.95 | 5,829,500 |
Dec 02, 2022 | 35.21 | 35.56 | 35.08 | 35.25 | 35.25 | 4,718,600 |
Dec 01, 2022 | 36.36 | 36.52 | 35.23 | 35.77 | 35.77 | 4,550,900 |
Nov 30, 2022 | 35.77 | 36.45 | 34.88 | 36.36 | 36.36 | 5,602,200 |
Nov 29, 2022 | 35.68 | 36.13 | 35.47 | 36.00 | 36.00 | 2,764,700 |
Nov 28, 2022 | 36.15 | 36.23 | 35.51 | 35.59 | 35.59 | 3,193,300 |
Nov 25, 2022 | 36.54 | 36.67 | 36.38 | 36.48 | 36.48 | 1,016,400 |
Nov 23, 2022 | 36.10 | 36.41 | 35.99 | 36.33 | 36.33 | 2,837,600 |
Nov 22, 2022 | 36.07 | 36.36 | 35.98 | 36.33 | 36.33 | 3,016,900 |
Nov 21, 2022 | 35.54 | 35.92 | 35.51 | 35.81 | 35.81 | 2,095,700 |
Nov 18, 2022 | 35.99 | 36.08 | 35.12 | 35.63 | 35.63 | 3,217,900 |
Nov 17, 2022 | 35.22 | 35.36 | 34.84 | 35.33 | 35.33 | 3,456,200 |
Nov 16, 2022 | 36.45 | 36.57 | 35.61 | 35.79 | 35.79 | 3,825,700 |
Nov 15, 2022 | 36.81 | 37.14 | 35.95 | 36.45 | 36.45 | 5,360,700 |
Nov 14, 2022 | 36.76 | 36.98 | 36.04 | 36.05 | 36.05 | 5,523,300 |
Nov 11, 2022 | 36.38 | 37.20 | 36.38 | 36.85 | 36.85 | 7,378,200 |
Nov 10, 2022 | 35.64 | 36.43 | 35.64 | 36.29 | 36.29 | 7,301,800 |
Nov 09, 2022 | 34.60 | 34.90 | 34.25 | 34.48 | 34.48 | 3,824,000 |
Nov 08, 2022 | 34.99 | 35.34 | 34.73 | 35.11 | 35.11 | 4,372,000 |
Nov 07, 2022 | 35.30 | 35.51 | 34.73 | 35.04 | 35.04 | 3,281,700 |
Nov 04, 2022 | 34.41 | 35.22 | 34.27 | 35.13 | 35.13 | 5,836,700 |
Nov 03, 2022 | 34.30 | 34.34 | 33.45 | 33.94 | 33.94 | 4,584,500 |
Nov 02, 2022 | 35.74 | 36.10 | 34.66 | 34.71 | 34.71 | 4,689,600 |
Nov 01, 2022 | 35.93 | 36.12 | 35.65 | 35.80 | 35.80 | 2,581,300 |
Oct 31, 2022 | 35.81 | 36.01 | 35.60 | 35.69 | 35.69 | 3,583,500 |
Oct 28, 2022 | 35.69 | 36.01 | 35.35 | 35.98 | 35.98 | 2,990,900 |
Oct 27, 2022 | 35.98 | 36.17 | 35.27 | 35.35 | 35.35 | 3,984,900 |
Oct 26, 2022 | 35.36 | 35.76 | 35.10 | 35.51 | 35.51 | 3,485,800 |
Oct 25, 2022 | 34.23 | 35.42 | 34.07 | 35.35 | 35.35 | 4,477,500 |
Oct 24, 2022 | 33.23 | 34.53 | 33.04 | 34.37 | 34.37 | 4,774,700 |
Oct 21, 2022 | 31.13 | 33.03 | 30.92 | 33.02 | 33.02 | 8,258,000 |
Oct 20, 2022 | 32.88 | 33.01 | 30.98 | 31.15 | 31.15 | 9,696,700 |
Oct 19, 2022 | 34.59 | 34.90 | 32.92 | 33.26 | 33.26 | 10,514,800 |
Oct 18, 2022 | 35.51 | 36.03 | 34.49 | 34.86 | 34.86 | 5,393,000 |
Oct 17, 2022 | 34.78 | 35.24 | 34.44 | 34.73 | 34.73 | 5,595,300 |
Oct 14, 2022 | 34.71 | 35.44 | 33.84 | 33.96 | 33.96 | 5,503,700 |
Oct 13, 2022 | 31.79 | 34.65 | 31.38 | 34.35 | 34.35 | 7,989,000 |
Oct 12, 2022 | 32.33 | 32.72 | 32.04 | 32.22 | 32.22 | 3,804,800 |
Oct 11, 2022 | 32.79 | 32.88 | 32.18 | 32.42 | 32.42 | 3,732,300 |
Oct 10, 2022 | 33.37 | 33.72 | 32.75 | 32.98 | 32.98 | 3,537,900 |
Oct 07, 2022 | 33.21 | 33.27 | 32.35 | 33.10 | 33.10 | 3,891,100 |
Oct 06, 2022 | 33.80 | 34.16 | 33.33 | 33.53 | 33.53 | 6,097,900 |
Oct 05, 2022 | 33.60 | 34.24 | 33.48 | 34.10 | 34.10 | 2,853,500 |
Oct 04, 2022 | 33.30 | 34.31 | 33.28 | 34.30 | 34.30 | 4,368,300 |
Oct 03, 2022 | 32.50 | 33.13 | 31.79 | 32.83 | 32.83 | 4,744,900 |
Sep 30, 2022 | 32.00 | 32.82 | 31.84 | 31.96 | 31.96 | 6,166,600 |
Sep 29, 2022 | 31.74 | 32.29 | 31.18 | 32.05 | 32.05 | 5,304,400 |
Sep 28, 2022 | 31.75 | 32.72 | 31.55 | 32.54 | 32.54 | 4,095,600 |
Sep 27, 2022 | 32.30 | 32.59 | 31.26 | 31.57 | 31.57 | 5,274,000 |
Sep 26, 2022 | 32.37 | 32.95 | 31.96 | 32.09 | 32.09 | 5,717,300 |
Sep 23, 2022 | 32.79 | 32.94 | 32.16 | 32.80 | 32.80 | 4,188,500 |
Sep 22, 2022 | 34.35 | 34.49 | 33.01 | 33.21 | 33.21 | 4,041,800 |
Sep 21, 2022 | 35.31 | 35.72 | 34.25 | 34.26 | 34.26 | 4,903,800 |
Sep 20, 2022 | 35.12 | 35.31 | 34.76 | 35.14 | 35.14 | 3,833,600 |
Sep 19, 2022 | 34.51 | 35.57 | 34.51 | 35.44 | 35.44 | 3,564,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |