Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 33.07 | 33.26 | 32.95 | 33.06 | 33.06 | 600,723 |
Feb 07, 2023 | 33.81 | 34.00 | 33.04 | 33.43 | 33.43 | 3,305,500 |
Feb 06, 2023 | 34.47 | 34.65 | 33.96 | 34.16 | 34.16 | 1,979,000 |
Feb 03, 2023 | 35.25 | 35.56 | 34.83 | 34.89 | 34.89 | 2,393,800 |
Feb 02, 2023 | 34.51 | 36.10 | 34.51 | 35.47 | 35.47 | 5,042,800 |
Feb 01, 2023 | 33.29 | 34.71 | 32.83 | 34.27 | 34.27 | 10,758,000 |
Jan 31, 2023 | 38.06 | 39.30 | 37.93 | 39.24 | 39.24 | 3,248,300 |
Jan 30, 2023 | 37.61 | 38.10 | 37.34 | 37.40 | 37.40 | 2,398,600 |
Jan 27, 2023 | 38.10 | 38.46 | 37.91 | 38.02 | 38.02 | 932,400 |
Jan 26, 2023 | 36.81 | 38.12 | 36.81 | 38.05 | 38.05 | 1,451,000 |
Jan 25, 2023 | 36.18 | 36.68 | 35.88 | 36.68 | 36.68 | 1,252,500 |
Jan 24, 2023 | 36.95 | 37.06 | 36.13 | 36.51 | 36.51 | 1,107,800 |
Jan 23, 2023 | 37.22 | 37.33 | 36.72 | 36.99 | 36.99 | 1,898,400 |
Jan 20, 2023 | 36.59 | 37.20 | 36.11 | 37.14 | 37.14 | 1,334,100 |
Jan 19, 2023 | 36.00 | 36.54 | 35.83 | 36.45 | 36.45 | 1,459,100 |
Jan 18, 2023 | 37.23 | 37.35 | 36.34 | 36.37 | 36.37 | 1,390,600 |
Jan 17, 2023 | 37.61 | 37.78 | 36.79 | 37.10 | 37.10 | 1,319,600 |
Jan 13, 2023 | 36.98 | 37.58 | 36.85 | 37.57 | 37.57 | 862,600 |
Jan 12, 2023 | 37.17 | 37.53 | 36.76 | 37.38 | 37.38 | 1,387,000 |
Jan 11, 2023 | 36.92 | 36.96 | 36.54 | 36.90 | 36.90 | 1,274,000 |
Jan 10, 2023 | 36.55 | 36.77 | 35.98 | 36.71 | 36.71 | 1,460,800 |
Jan 09, 2023 | 37.09 | 37.81 | 36.49 | 36.65 | 36.65 | 3,345,200 |
Jan 06, 2023 | 35.80 | 36.89 | 35.58 | 36.73 | 36.73 | 2,462,900 |
Jan 05, 2023 | 35.95 | 36.14 | 35.26 | 35.39 | 35.39 | 1,356,300 |
Jan 04, 2023 | 35.84 | 36.56 | 35.76 | 36.38 | 36.38 | 1,948,300 |
Jan 03, 2023 | 35.30 | 35.61 | 35.03 | 35.48 | 35.48 | 1,127,900 |
Dec 30, 2022 | 34.99 | 35.17 | 34.76 | 35.16 | 35.16 | 1,116,800 |
Dec 29, 2022 | 35.08 | 35.53 | 35.02 | 35.29 | 35.29 | 781,900 |
Dec 28, 2022 | 35.67 | 35.81 | 34.85 | 34.89 | 34.89 | 1,052,900 |
Dec 27, 2022 | 35.49 | 35.86 | 35.29 | 35.60 | 35.60 | 1,089,100 |
Dec 23, 2022 | 34.85 | 35.46 | 34.67 | 35.46 | 35.46 | 865,200 |
Dec 22, 2022 | 34.94 | 34.94 | 34.13 | 34.83 | 34.83 | 1,123,700 |
Dec 21, 2022 | 35.05 | 35.31 | 34.78 | 35.25 | 35.25 | 1,603,500 |
Dec 20, 2022 | 34.82 | 35.09 | 34.57 | 34.78 | 34.78 | 1,534,300 |
Dec 19, 2022 | 35.12 | 35.31 | 34.51 | 34.80 | 34.80 | 1,540,500 |
Dec 16, 2022 | 35.50 | 35.60 | 34.66 | 35.07 | 35.07 | 4,207,000 |
Dec 15, 2022 | 36.02 | 36.18 | 35.58 | 35.79 | 35.79 | 2,873,700 |
Dec 14, 2022 | 36.75 | 37.43 | 36.48 | 36.78 | 36.78 | 1,464,800 |
Dec 13, 2022 | 37.85 | 37.98 | 36.66 | 36.89 | 36.89 | 2,286,700 |
Dec 12, 2022 | 36.20 | 36.75 | 35.90 | 36.65 | 36.65 | 1,908,500 |
Dec 09, 2022 | 35.83 | 36.35 | 35.74 | 35.88 | 35.88 | 1,120,000 |
Dec 08, 2022 | 36.32 | 36.44 | 35.88 | 36.00 | 36.00 | 1,651,400 |
Dec 07, 2022 | 36.19 | 36.53 | 35.78 | 35.94 | 35.94 | 2,102,500 |
Dec 06, 2022 | 36.65 | 36.95 | 36.10 | 36.45 | 36.45 | 1,920,700 |
Dec 05, 2022 | 37.46 | 37.49 | 36.47 | 36.65 | 36.65 | 1,623,300 |
Dec 02, 2022 | 37.65 | 37.99 | 37.45 | 37.85 | 37.85 | 1,245,600 |
Dec 01, 2022 | 38.17 | 38.44 | 37.71 | 38.02 | 38.02 | 1,760,900 |
Nov 30, 2022 | 36.50 | 37.97 | 35.99 | 37.92 | 37.92 | 2,964,300 |
Nov 29, 2022 | 36.29 | 36.74 | 36.21 | 36.72 | 36.72 | 1,471,600 |
Nov 28, 2022 | 37.04 | 37.21 | 36.07 | 36.22 | 36.22 | 1,657,100 |
Nov 25, 2022 | 37.60 | 37.73 | 37.40 | 37.51 | 37.51 | 390,000 |
Nov 23, 2022 | 37.53 | 37.65 | 37.22 | 37.62 | 37.62 | 772,900 |
Nov 22, 2022 | 37.32 | 37.62 | 37.17 | 37.54 | 37.54 | 1,491,600 |
Nov 21, 2022 | 36.44 | 37.10 | 36.22 | 37.03 | 37.03 | 1,520,400 |
Nov 18, 2022 | 36.58 | 36.73 | 36.05 | 36.51 | 36.51 | 2,016,100 |
Nov 17, 2022 | 35.58 | 36.12 | 35.16 | 36.10 | 36.10 | 1,701,700 |
Nov 16, 2022 | 36.42 | 36.74 | 36.13 | 36.24 | 36.24 | 2,322,700 |
Nov 15, 2022 | 37.55 | 38.03 | 36.33 | 36.62 | 36.62 | 2,910,900 |
Nov 14, 2022 | 37.41 | 38.26 | 37.02 | 37.05 | 37.05 | 2,701,000 |
Nov 11, 2022 | 37.09 | 38.26 | 36.80 | 37.66 | 37.66 | 4,064,300 |
Nov 10, 2022 | 35.75 | 37.49 | 34.88 | 36.95 | 36.95 | 3,416,200 |
Nov 09, 2022 | 34.80 | 35.24 | 34.42 | 34.54 | 34.54 | 2,136,200 |
Nov 08, 2022 | 35.21 | 35.68 | 35.07 | 35.36 | 35.36 | 2,836,800 |
Nov 07, 2022 | 35.03 | 35.11 | 34.42 | 35.07 | 35.07 | 1,560,800 |
Nov 04, 2022 | 34.08 | 34.69 | 33.98 | 34.62 | 34.62 | 2,953,800 |
Nov 03, 2022 | 33.27 | 33.82 | 32.99 | 33.44 | 33.44 | 3,068,300 |
Nov 02, 2022 | 33.89 | 34.70 | 33.52 | 33.57 | 33.57 | 2,833,100 |
Nov 01, 2022 | 34.61 | 34.75 | 33.33 | 34.05 | 34.05 | 1,806,200 |
Oct 31, 2022 | 33.90 | 34.41 | 33.81 | 34.06 | 34.06 | 2,999,900 |
Oct 28, 2022 | 33.80 | 34.43 | 33.51 | 34.27 | 34.27 | 1,651,300 |
Oct 27, 2022 | 33.50 | 34.33 | 33.20 | 33.70 | 33.70 | 2,553,400 |
Oct 26, 2022 | 33.74 | 34.06 | 33.10 | 33.35 | 33.35 | 1,361,800 |
Oct 25, 2022 | 32.45 | 33.61 | 31.87 | 33.48 | 33.48 | 2,644,800 |
Oct 24, 2022 | 33.10 | 33.39 | 32.81 | 33.10 | 33.10 | 1,334,300 |
Oct 21, 2022 | 32.12 | 32.98 | 32.03 | 32.86 | 32.86 | 2,177,100 |
Oct 20, 2022 | 32.62 | 32.99 | 31.78 | 31.99 | 31.99 | 1,302,000 |
Oct 19, 2022 | 32.95 | 33.12 | 32.22 | 32.47 | 32.47 | 2,086,700 |
Oct 18, 2022 | 33.08 | 33.41 | 32.80 | 33.22 | 33.22 | 2,020,600 |
Oct 17, 2022 | 32.42 | 32.92 | 32.13 | 32.38 | 32.38 | 1,569,100 |
Oct 14, 2022 | 32.34 | 32.63 | 31.58 | 31.65 | 31.65 | 1,617,000 |
Oct 13, 2022 | 30.60 | 32.22 | 30.08 | 32.09 | 32.09 | 1,733,800 |
Oct 12, 2022 | 31.44 | 31.92 | 31.03 | 31.18 | 31.18 | 1,676,300 |
Oct 11, 2022 | 30.98 | 31.77 | 30.70 | 31.41 | 31.41 | 2,846,400 |
Oct 10, 2022 | 31.74 | 31.79 | 31.09 | 31.37 | 31.37 | 1,428,700 |
Oct 07, 2022 | 31.55 | 31.73 | 31.15 | 31.35 | 31.35 | 1,866,000 |
Oct 06, 2022 | 32.31 | 32.84 | 31.95 | 32.04 | 32.04 | 2,153,000 |
Oct 05, 2022 | 32.39 | 33.04 | 32.09 | 32.74 | 32.74 | 1,939,700 |
Oct 04, 2022 | 32.59 | 33.08 | 32.47 | 33.05 | 33.05 | 2,978,700 |
Oct 03, 2022 | 31.35 | 32.33 | 31.18 | 31.92 | 31.92 | 2,822,600 |
Sep 30, 2022 | 31.24 | 31.90 | 30.77 | 30.89 | 30.89 | 2,952,800 |
Sep 29, 2022 | 31.52 | 31.70 | 30.83 | 31.38 | 31.38 | 2,474,400 |
Sep 28, 2022 | 31.89 | 32.60 | 31.74 | 32.40 | 32.40 | 1,758,400 |
Sep 27, 2022 | 31.95 | 32.29 | 31.02 | 31.51 | 31.51 | 3,172,600 |
Sep 26, 2022 | 32.09 | 32.26 | 31.08 | 31.57 | 31.57 | 2,553,000 |
Sep 23, 2022 | 32.20 | 32.29 | 31.49 | 32.10 | 32.10 | 2,844,300 |
Sep 22, 2022 | 33.65 | 33.81 | 32.67 | 32.83 | 32.83 | 2,525,100 |
Sep 21, 2022 | 34.65 | 35.18 | 33.59 | 33.61 | 33.61 | 2,094,600 |
Sep 20, 2022 | 35.23 | 35.27 | 33.92 | 34.40 | 34.40 | 2,232,500 |
Sep 19, 2022 | 34.25 | 36.04 | 34.06 | 36.02 | 36.02 | 3,248,900 |
Sep 16, 2022 | 36.74 | 36.97 | 34.02 | 34.15 | 34.15 | 6,023,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |