Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 33.32 | 35.14 | 33.32 | 34.36 | 34.36 | 3,094,400 |
Feb 02, 2023 | 34.44 | 35.62 | 33.26 | 33.92 | 33.92 | 6,061,200 |
Feb 01, 2023 | 34.99 | 36.26 | 34.71 | 35.85 | 35.85 | 3,017,600 |
Jan 31, 2023 | 34.73 | 35.59 | 34.17 | 35.45 | 35.45 | 2,781,400 |
Jan 30, 2023 | 33.61 | 35.14 | 33.55 | 34.50 | 34.50 | 2,868,600 |
Jan 27, 2023 | 34.02 | 34.53 | 33.90 | 34.19 | 34.19 | 1,414,000 |
Jan 26, 2023 | 34.40 | 34.84 | 33.82 | 34.26 | 34.26 | 1,266,900 |
Jan 25, 2023 | 33.62 | 34.05 | 33.28 | 33.96 | 33.96 | 1,182,300 |
Jan 24, 2023 | 33.85 | 34.38 | 33.69 | 34.18 | 34.18 | 1,654,500 |
Jan 23, 2023 | 33.11 | 34.05 | 33.00 | 33.92 | 33.92 | 1,716,800 |
Jan 20, 2023 | 31.93 | 32.91 | 31.87 | 32.85 | 32.85 | 2,084,000 |
Jan 19, 2023 | 31.44 | 32.06 | 31.35 | 31.76 | 31.76 | 2,694,600 |
Jan 18, 2023 | 32.90 | 33.41 | 31.84 | 31.87 | 31.87 | 1,515,000 |
Jan 17, 2023 | 32.58 | 32.94 | 32.34 | 32.48 | 32.48 | 1,580,600 |
Jan 13, 2023 | 32.25 | 32.96 | 32.14 | 32.77 | 32.77 | 1,287,600 |
Jan 12, 2023 | 31.75 | 32.54 | 31.33 | 32.52 | 32.52 | 1,966,300 |
Jan 11, 2023 | 31.27 | 31.70 | 31.10 | 31.50 | 31.50 | 2,602,800 |
Jan 10, 2023 | 30.10 | 31.34 | 29.61 | 31.31 | 31.31 | 3,200,000 |
Jan 09, 2023 | 29.78 | 30.45 | 29.17 | 30.09 | 30.09 | 2,753,100 |
Jan 06, 2023 | 30.16 | 30.81 | 29.92 | 30.32 | 30.32 | 2,561,100 |
Jan 05, 2023 | 30.77 | 31.13 | 30.25 | 30.41 | 30.41 | 2,421,400 |
Jan 04, 2023 | 29.85 | 31.18 | 29.56 | 31.16 | 31.16 | 2,530,700 |
Jan 03, 2023 | 30.20 | 30.40 | 29.04 | 29.27 | 29.27 | 1,521,100 |
Dec 30, 2022 | 29.00 | 29.77 | 28.72 | 29.70 | 29.70 | 2,002,300 |
Dec 29, 2022 | 28.60 | 29.61 | 28.36 | 29.45 | 29.45 | 2,126,100 |
Dec 28, 2022 | 29.42 | 29.43 | 28.25 | 28.31 | 28.31 | 2,603,300 |
Dec 27, 2022 | 30.41 | 30.47 | 29.40 | 29.50 | 29.50 | 2,718,300 |
Dec 23, 2022 | 30.26 | 30.69 | 30.08 | 30.52 | 30.52 | 1,716,900 |
Dec 22, 2022 | 31.17 | 31.17 | 29.49 | 30.40 | 30.40 | 3,395,400 |
Dec 21, 2022 | 31.54 | 31.92 | 31.31 | 31.41 | 31.41 | 1,972,200 |
Dec 20, 2022 | 30.71 | 31.41 | 30.48 | 31.34 | 31.34 | 2,340,000 |
Dec 19, 2022 | 32.09 | 32.12 | 30.25 | 30.80 | 30.80 | 3,080,800 |
Dec 16, 2022 | 32.19 | 32.63 | 31.68 | 32.19 | 32.19 | 3,425,500 |
Dec 15, 2022 | 32.84 | 33.46 | 32.62 | 32.89 | 32.89 | 2,032,100 |
Dec 14, 2022 | 33.75 | 34.65 | 33.16 | 33.51 | 33.51 | 2,776,400 |
Dec 13, 2022 | 36.28 | 36.66 | 34.44 | 35.04 | 35.04 | 2,562,500 |
Dec 12, 2022 | 32.80 | 34.68 | 32.70 | 34.62 | 34.62 | 1,961,200 |
Dec 09, 2022 | 33.35 | 33.80 | 32.81 | 33.01 | 33.01 | 2,162,000 |
Dec 08, 2022 | 33.81 | 34.27 | 32.66 | 32.95 | 32.95 | 1,814,400 |
Dec 07, 2022 | 33.68 | 33.99 | 33.14 | 33.29 | 33.29 | 1,896,600 |
Dec 06, 2022 | 34.38 | 34.40 | 33.04 | 33.97 | 33.97 | 2,280,000 |
Dec 05, 2022 | 34.78 | 35.25 | 33.99 | 34.18 | 34.18 | 2,033,000 |
Dec 02, 2022 | 34.73 | 35.27 | 34.73 | 35.03 | 35.03 | 1,782,700 |
Dec 01, 2022 | 35.41 | 35.80 | 34.73 | 35.70 | 35.70 | 1,709,100 |
Nov 30, 2022 | 34.24 | 35.19 | 33.57 | 35.19 | 35.19 | 1,924,900 |
Nov 29, 2022 | 33.84 | 34.35 | 33.56 | 34.07 | 34.07 | 1,690,100 |
Nov 28, 2022 | 33.74 | 34.53 | 33.51 | 33.67 | 33.67 | 2,266,800 |
Nov 25, 2022 | 35.39 | 35.41 | 34.70 | 34.98 | 34.98 | 1,217,400 |
Nov 23, 2022 | 35.94 | 36.23 | 35.28 | 35.67 | 35.67 | 1,353,800 |
Nov 22, 2022 | 35.53 | 36.29 | 35.20 | 36.13 | 36.13 | 2,036,500 |
Nov 21, 2022 | 35.65 | 35.91 | 34.63 | 35.47 | 35.47 | 3,141,100 |
Nov 18, 2022 | 37.46 | 37.67 | 36.04 | 36.18 | 36.18 | 2,086,400 |
Nov 17, 2022 | 36.09 | 36.72 | 35.43 | 36.40 | 36.40 | 1,595,900 |
Nov 16, 2022 | 37.19 | 37.92 | 36.39 | 37.14 | 37.14 | 2,268,200 |
Nov 15, 2022 | 38.44 | 39.35 | 37.20 | 37.80 | 37.80 | 3,776,700 |
Nov 14, 2022 | 35.30 | 38.64 | 35.21 | 37.63 | 37.63 | 7,065,300 |
Nov 11, 2022 | 35.12 | 36.66 | 34.72 | 35.98 | 35.98 | 2,995,400 |
Nov 10, 2022 | 34.00 | 34.83 | 34.00 | 34.62 | 34.62 | 3,424,100 |
Nov 09, 2022 | 32.59 | 32.94 | 32.21 | 32.25 | 32.25 | 1,922,700 |
Nov 08, 2022 | 33.82 | 33.96 | 32.67 | 33.39 | 33.39 | 1,939,800 |
Nov 07, 2022 | 32.93 | 33.87 | 32.48 | 33.60 | 33.60 | 3,171,300 |
Nov 04, 2022 | 31.92 | 32.76 | 30.92 | 32.69 | 32.69 | 3,370,300 |
Nov 03, 2022 | 33.02 | 33.12 | 30.59 | 31.15 | 31.15 | 4,600,900 |
Nov 02, 2022 | 33.62 | 34.68 | 32.67 | 32.83 | 32.83 | 3,739,500 |
Nov 01, 2022 | 34.09 | 34.29 | 33.18 | 33.62 | 33.62 | 2,059,400 |
Oct 31, 2022 | 32.85 | 33.42 | 32.30 | 33.10 | 33.10 | 1,951,500 |
Oct 28, 2022 | 31.50 | 32.78 | 31.08 | 32.72 | 32.72 | 2,427,300 |
Oct 27, 2022 | 31.95 | 32.60 | 31.25 | 31.44 | 31.44 | 1,637,200 |
Oct 26, 2022 | 31.23 | 32.84 | 31.17 | 31.33 | 31.33 | 2,397,300 |
Oct 25, 2022 | 30.78 | 31.58 | 30.66 | 31.40 | 31.40 | 2,983,700 |
Oct 24, 2022 | 30.22 | 31.01 | 29.65 | 30.76 | 30.76 | 3,108,000 |
Oct 21, 2022 | 29.03 | 30.55 | 28.56 | 30.43 | 30.43 | 2,905,000 |
Oct 20, 2022 | 28.25 | 29.51 | 28.18 | 29.10 | 29.10 | 3,177,200 |
Oct 19, 2022 | 29.39 | 29.54 | 27.49 | 28.12 | 28.12 | 5,645,200 |
Oct 18, 2022 | 29.70 | 30.67 | 29.66 | 29.90 | 29.90 | 4,203,600 |
Oct 17, 2022 | 28.92 | 29.59 | 28.84 | 29.08 | 29.08 | 2,922,000 |
Oct 14, 2022 | 29.98 | 30.28 | 27.99 | 28.07 | 28.07 | 3,265,900 |
Oct 13, 2022 | 28.18 | 29.98 | 27.36 | 29.60 | 29.60 | 3,283,700 |
Oct 12, 2022 | 29.22 | 29.56 | 28.34 | 29.31 | 29.31 | 3,070,600 |
Oct 11, 2022 | 29.45 | 29.66 | 27.98 | 29.27 | 29.27 | 3,736,400 |
Oct 10, 2022 | 30.76 | 30.81 | 29.11 | 29.45 | 29.45 | 4,260,400 |
Oct 07, 2022 | 31.36 | 31.36 | 29.85 | 30.68 | 30.68 | 4,744,500 |
Oct 06, 2022 | 31.87 | 32.56 | 31.36 | 31.90 | 31.90 | 4,391,300 |
Oct 05, 2022 | 29.79 | 31.65 | 29.59 | 31.40 | 31.40 | 4,567,900 |
Oct 04, 2022 | 28.93 | 30.74 | 28.87 | 30.55 | 30.55 | 4,221,700 |
Oct 03, 2022 | 27.82 | 28.44 | 26.88 | 28.10 | 28.10 | 3,197,900 |
Sept 30, 2022 | 27.10 | 28.13 | 26.60 | 27.51 | 27.51 | 3,319,700 |
Sept 29, 2022 | 27.27 | 27.84 | 26.66 | 27.30 | 27.30 | 2,999,500 |
Sept 28, 2022 | 26.67 | 28.16 | 26.67 | 27.96 | 27.96 | 3,677,200 |
Sept 27, 2022 | 26.54 | 28.02 | 26.43 | 26.53 | 26.53 | 4,335,100 |
Sept 26, 2022 | 27.00 | 28.05 | 25.95 | 26.13 | 26.13 | 4,864,000 |
Sept 23, 2022 | 26.36 | 26.64 | 25.49 | 26.62 | 26.62 | 5,613,000 |
Sept 22, 2022 | 29.12 | 29.14 | 26.53 | 26.75 | 26.75 | 6,747,500 |
Sept 21, 2022 | 30.52 | 30.79 | 29.12 | 29.14 | 29.14 | 3,214,700 |
Sept 20, 2022 | 31.33 | 31.93 | 30.38 | 30.59 | 30.59 | 3,450,900 |
Sept 19, 2022 | 30.01 | 31.67 | 30.01 | 31.41 | 31.41 | 7,171,400 |
Sept 16, 2022 | 30.41 | 31.07 | 29.95 | 30.56 | 30.56 | 32,296,700 |
Sept 15, 2022 | 30.83 | 32.14 | 30.45 | 30.78 | 30.78 | 4,814,600 |
Sept 14, 2022 | 30.76 | 30.80 | 29.28 | 30.77 | 30.77 | 4,841,900 |
Sept 13, 2022 | 31.55 | 31.96 | 30.63 | 30.73 | 30.73 | 3,454,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |