Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 33.56 | 33.58 | 33.46 | 33.51 | 33.51 | 15,365 |
Feb 07, 2023 | 33.13 | 33.91 | 33.13 | 33.81 | 33.81 | 25,300 |
Feb 06, 2023 | 33.28 | 33.61 | 33.00 | 33.48 | 33.48 | 24,900 |
Feb 03, 2023 | 32.74 | 33.58 | 32.74 | 33.54 | 33.54 | 43,700 |
Feb 02, 2023 | 32.66 | 32.83 | 32.49 | 32.75 | 32.75 | 41,700 |
Feb 01, 2023 | 32.33 | 32.90 | 32.33 | 32.51 | 32.51 | 34,100 |
Jan 31, 2023 | 31.82 | 32.54 | 31.82 | 32.47 | 32.47 | 91,200 |
Jan 30, 2023 | 31.96 | 32.07 | 31.78 | 31.94 | 31.94 | 15,700 |
Jan 27, 2023 | 31.96 | 32.23 | 31.85 | 31.96 | 31.96 | 20,800 |
Jan 26, 2023 | 31.85 | 32.03 | 31.33 | 32.03 | 32.03 | 24,800 |
Jan 25, 2023 | 31.60 | 32.18 | 31.54 | 31.61 | 31.61 | 27,100 |
Jan 24, 2023 | 31.76 | 32.12 | 31.64 | 31.81 | 31.81 | 21,000 |
Jan 23, 2023 | 32.12 | 32.25 | 31.90 | 31.98 | 31.98 | 16,400 |
Jan 20, 2023 | 32.06 | 32.17 | 31.77 | 31.97 | 31.97 | 24,700 |
Jan 19, 2023 | 31.60 | 31.85 | 31.53 | 31.78 | 31.78 | 23,500 |
Jan 18, 2023 | 32.57 | 32.73 | 31.74 | 31.85 | 31.85 | 23,600 |
Jan 17, 2023 | 32.74 | 32.82 | 32.49 | 32.65 | 32.65 | 33,100 |
Jan 13, 2023 | 32.03 | 32.91 | 32.01 | 32.81 | 32.81 | 23,800 |
Jan 12, 2023 | 31.88 | 32.50 | 31.77 | 32.29 | 32.29 | 20,300 |
Jan 11, 2023 | 31.87 | 32.21 | 31.60 | 31.84 | 31.84 | 28,800 |
Jan 10, 2023 | 31.48 | 32.19 | 31.34 | 31.96 | 31.96 | 22,300 |
Jan 09, 2023 | 32.15 | 32.20 | 31.40 | 31.56 | 31.56 | 29,200 |
Jan 06, 2023 | 31.30 | 32.33 | 31.30 | 32.27 | 32.27 | 68,100 |
Jan 05, 2023 | 31.66 | 31.66 | 31.17 | 31.33 | 31.33 | 43,300 |
Jan 04, 2023 | 32.46 | 32.50 | 31.81 | 31.86 | 31.86 | 30,100 |
Jan 03, 2023 | 32.63 | 32.63 | 32.01 | 32.41 | 32.41 | 37,100 |
Dec 30, 2022 | 32.83 | 32.84 | 32.48 | 32.50 | 32.50 | 17,100 |
Dec 29, 2022 | 32.66 | 33.10 | 32.66 | 32.93 | 32.93 | 15,100 |
Dec 28, 2022 | 32.92 | 32.92 | 32.54 | 32.62 | 32.62 | 17,900 |
Dec 27, 2022 | 33.45 | 33.45 | 32.85 | 32.91 | 32.91 | 23,600 |
Dec 23, 2022 | 32.57 | 33.20 | 32.57 | 33.15 | 33.15 | 12,800 |
Dec 22, 2022 | 32.99 | 32.99 | 32.27 | 32.63 | 32.63 | 28,800 |
Dec 21, 2022 | 33.01 | 33.29 | 33.00 | 33.15 | 33.15 | 27,400 |
Dec 20, 2022 | 32.54 | 32.86 | 32.53 | 32.73 | 32.73 | 50,400 |
Dec 19, 2022 | 32.13 | 32.70 | 32.13 | 32.57 | 32.57 | 30,700 |
Dec 16, 2022 | 31.28 | 32.49 | 31.28 | 32.38 | 32.38 | 126,800 |
Dec 15, 2022 | 32.25 | 32.25 | 31.47 | 31.76 | 31.76 | 31,000 |
Dec 14, 2022 | 32.69 | 32.86 | 31.80 | 32.15 | 32.15 | 37,600 |
Dec 13, 2022 | 33.50 | 33.50 | 32.39 | 32.72 | 32.72 | 74,800 |
Dec 12, 2022 | 33.08 | 33.19 | 32.90 | 33.02 | 33.02 | 41,100 |
Dec 09, 2022 | 32.81 | 33.06 | 32.81 | 32.94 | 32.94 | 25,300 |
Dec 08, 2022 | 33.07 | 33.23 | 32.86 | 32.99 | 32.99 | 23,800 |
Dec 07, 2022 | 33.18 | 33.27 | 33.00 | 33.18 | 33.18 | 27,800 |
Dec 06, 2022 | 33.13 | 33.31 | 32.93 | 33.23 | 33.23 | 53,700 |
Dec 05, 2022 | 34.86 | 34.86 | 32.75 | 33.00 | 33.00 | 35,400 |
Dec 02, 2022 | 34.77 | 35.27 | 34.77 | 35.21 | 35.21 | 16,100 |
Dec 02, 2022 | 0.17 Dividend | |||||
Dec 01, 2022 | 35.09 | 35.39 | 34.82 | 35.10 | 34.93 | 29,600 |
Nov 30, 2022 | 34.83 | 35.24 | 34.62 | 35.20 | 35.03 | 50,100 |
Nov 29, 2022 | 34.82 | 34.88 | 34.67 | 34.75 | 34.58 | 14,900 |
Nov 28, 2022 | 35.47 | 35.47 | 34.77 | 34.89 | 34.72 | 18,000 |
Nov 25, 2022 | 35.46 | 35.80 | 35.46 | 35.60 | 35.43 | 3,200 |
Nov 23, 2022 | 35.94 | 35.94 | 34.92 | 35.49 | 35.32 | 23,600 |
Nov 22, 2022 | 35.34 | 35.99 | 34.57 | 35.79 | 35.62 | 28,400 |
Nov 21, 2022 | 34.92 | 35.73 | 34.92 | 35.63 | 35.46 | 17,800 |
Nov 18, 2022 | 35.75 | 35.75 | 34.87 | 35.17 | 35.00 | 29,700 |
Nov 17, 2022 | 34.91 | 35.24 | 34.40 | 35.24 | 35.07 | 22,400 |
Nov 16, 2022 | 35.36 | 35.59 | 34.89 | 34.97 | 34.80 | 21,700 |
Nov 15, 2022 | 34.91 | 35.61 | 34.68 | 35.52 | 35.35 | 29,900 |
Nov 14, 2022 | 34.88 | 35.11 | 34.56 | 34.63 | 34.46 | 28,100 |
Nov 11, 2022 | 35.88 | 35.88 | 34.59 | 34.70 | 34.53 | 27,600 |
Nov 10, 2022 | 35.52 | 36.23 | 35.24 | 35.65 | 35.48 | 35,400 |
Nov 09, 2022 | 35.22 | 35.40 | 34.77 | 34.96 | 34.79 | 20,300 |
Nov 08, 2022 | 35.64 | 35.70 | 35.02 | 35.13 | 34.96 | 25,500 |
Nov 07, 2022 | 35.69 | 35.92 | 35.26 | 35.41 | 35.24 | 22,900 |
Nov 04, 2022 | 34.99 | 35.41 | 34.61 | 35.32 | 35.15 | 17,400 |
Nov 03, 2022 | 34.88 | 34.92 | 34.39 | 34.71 | 34.54 | 18,100 |
Nov 02, 2022 | 34.69 | 35.62 | 34.69 | 34.92 | 34.75 | 35,600 |
Nov 01, 2022 | 35.44 | 35.44 | 34.85 | 34.96 | 34.79 | 23,600 |
Oct 31, 2022 | 35.25 | 35.57 | 35.25 | 35.42 | 35.25 | 38,100 |
Oct 28, 2022 | 34.71 | 35.59 | 34.65 | 35.13 | 34.96 | 69,100 |
Oct 27, 2022 | 35.10 | 35.32 | 34.69 | 34.90 | 34.73 | 48,600 |
Oct 26, 2022 | 34.35 | 35.39 | 34.35 | 34.70 | 34.53 | 24,600 |
Oct 25, 2022 | 33.75 | 34.41 | 33.42 | 34.10 | 33.93 | 29,300 |
Oct 24, 2022 | 34.05 | 34.06 | 33.85 | 34.00 | 33.84 | 28,800 |
Oct 21, 2022 | 33.99 | 34.69 | 32.79 | 34.23 | 34.06 | 53,300 |
Oct 20, 2022 | 34.61 | 34.72 | 33.61 | 33.76 | 33.60 | 24,300 |
Oct 19, 2022 | 34.38 | 34.80 | 34.12 | 34.69 | 34.52 | 37,500 |
Oct 18, 2022 | 35.58 | 35.58 | 34.32 | 34.58 | 34.41 | 45,300 |
Oct 17, 2022 | 35.00 | 35.77 | 35.00 | 35.29 | 35.12 | 66,900 |
Oct 14, 2022 | 34.39 | 34.93 | 34.35 | 34.82 | 34.65 | 30,900 |
Oct 13, 2022 | 32.95 | 34.50 | 32.83 | 34.46 | 34.29 | 47,100 |
Oct 12, 2022 | 33.24 | 33.45 | 32.93 | 33.04 | 32.88 | 13,700 |
Oct 11, 2022 | 33.22 | 33.26 | 32.50 | 33.12 | 32.96 | 29,400 |
Oct 10, 2022 | 32.70 | 33.09 | 31.70 | 32.89 | 32.73 | 24,200 |
Oct 07, 2022 | 32.40 | 33.70 | 31.91 | 32.71 | 32.55 | 39,000 |
Oct 06, 2022 | 32.05 | 32.80 | 32.05 | 32.55 | 32.39 | 28,600 |
Oct 05, 2022 | 32.35 | 32.56 | 32.16 | 32.38 | 32.22 | 22,300 |
Oct 04, 2022 | 31.72 | 32.77 | 31.68 | 32.76 | 32.60 | 36,100 |
Oct 03, 2022 | 31.49 | 31.80 | 31.14 | 31.58 | 31.43 | 37,700 |
Sep 30, 2022 | 31.85 | 31.93 | 30.96 | 31.11 | 30.96 | 26,400 |
Sep 29, 2022 | 32.05 | 32.06 | 31.41 | 31.69 | 31.54 | 26,400 |
Sep 28, 2022 | 31.40 | 32.48 | 31.31 | 32.23 | 32.07 | 53,800 |
Sep 27, 2022 | 32.18 | 32.19 | 31.28 | 31.41 | 31.26 | 37,300 |
Sep 26, 2022 | 31.76 | 33.86 | 30.94 | 32.03 | 31.87 | 54,700 |
Sep 23, 2022 | 31.68 | 31.89 | 31.35 | 31.86 | 31.71 | 13,300 |
Sep 22, 2022 | 33.36 | 33.93 | 32.35 | 32.56 | 32.40 | 19,700 |
Sep 21, 2022 | 33.08 | 33.63 | 33.07 | 33.19 | 33.03 | 46,300 |
Sep 20, 2022 | 32.99 | 33.26 | 32.66 | 33.04 | 32.88 | 40,800 |
Sep 19, 2022 | 32.59 | 33.26 | 31.54 | 33.16 | 33.00 | 35,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |