Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 38.28 | 38.44 | 37.90 | 37.92 | 37.92 | 23,300 |
Feb 02, 2023 | 38.41 | 38.87 | 38.41 | 38.66 | 38.66 | 11,100 |
Feb 01, 2023 | 36.88 | 37.91 | 36.88 | 37.72 | 37.72 | 22,000 |
Jan 31, 2023 | 36.13 | 36.79 | 36.13 | 36.78 | 36.78 | 8,400 |
Jan 30, 2023 | 36.31 | 36.56 | 36.16 | 36.16 | 36.16 | 15,200 |
Jan 27, 2023 | 36.17 | 36.80 | 36.17 | 36.66 | 36.66 | 6,000 |
Jan 26, 2023 | 36.23 | 36.41 | 36.00 | 36.41 | 36.41 | 6,500 |
Jan 25, 2023 | 35.46 | 35.92 | 35.26 | 35.87 | 35.87 | 53,400 |
Jan 24, 2023 | 35.99 | 36.19 | 35.99 | 36.02 | 36.02 | 11,900 |
Jan 23, 2023 | 35.61 | 36.29 | 35.59 | 36.25 | 36.25 | 12,500 |
Jan 20, 2023 | 34.89 | 35.51 | 34.89 | 35.48 | 35.48 | 10,900 |
Jan 19, 2023 | 34.96 | 35.17 | 34.80 | 34.85 | 34.85 | 9,600 |
Jan 18, 2023 | 36.03 | 36.11 | 35.37 | 35.37 | 35.37 | 12,000 |
Jan 17, 2023 | 35.39 | 35.73 | 35.29 | 35.69 | 35.69 | 9,700 |
Jan 13, 2023 | 34.82 | 35.46 | 34.82 | 35.40 | 35.40 | 13,300 |
Jan 12, 2023 | 35.04 | 35.27 | 34.65 | 35.27 | 35.27 | 13,200 |
Jan 11, 2023 | 34.66 | 34.91 | 34.63 | 34.89 | 34.89 | 15,700 |
Jan 10, 2023 | 34.30 | 34.52 | 34.11 | 34.49 | 34.49 | 8,100 |
Jan 09, 2023 | 34.37 | 34.78 | 34.20 | 34.38 | 34.38 | 13,800 |
Jan 06, 2023 | 33.35 | 34.12 | 33.27 | 34.03 | 34.03 | 23,600 |
Jan 05, 2023 | 33.81 | 33.81 | 33.18 | 33.20 | 33.20 | 21,100 |
Jan 04, 2023 | 33.80 | 33.94 | 33.63 | 33.82 | 33.82 | 3,300 |
Jan 03, 2023 | 33.72 | 33.98 | 33.13 | 33.33 | 33.33 | 12,800 |
Dec 30, 2022 | 33.01 | 33.26 | 32.97 | 33.23 | 33.23 | 23,100 |
Dec 29, 2022 | 32.79 | 33.43 | 32.69 | 33.38 | 33.38 | 39,400 |
Dec 28, 2022 | 32.75 | 32.81 | 32.42 | 32.43 | 32.43 | 21,600 |
Dec 27, 2022 | 32.83 | 32.88 | 32.53 | 32.67 | 32.67 | 11,900 |
Dec 23, 2022 | 32.76 | 32.94 | 32.73 | 32.89 | 32.89 | 10,100 |
Dec 22, 2022 | 33.06 | 33.38 | 32.37 | 32.90 | 32.90 | 28,800 |
Dec 22, 2022 | 0.008 Dividend | |||||
Dec 21, 2022 | 33.22 | 33.56 | 32.95 | 33.46 | 33.45 | 10,800 |
Dec 20, 2022 | 32.86 | 33.26 | 32.86 | 33.03 | 33.02 | 117,100 |
Dec 19, 2022 | 33.66 | 33.66 | 33.04 | 33.10 | 33.09 | 8,100 |
Dec 16, 2022 | 33.68 | 33.86 | 33.33 | 33.54 | 33.53 | 14,200 |
Dec 15, 2022 | 34.55 | 34.55 | 33.89 | 33.95 | 33.94 | 19,500 |
Dec 14, 2022 | 35.28 | 35.59 | 35.04 | 35.19 | 35.18 | 7,200 |
Dec 13, 2022 | 35.88 | 35.99 | 35.14 | 35.33 | 35.33 | 12,500 |
Dec 12, 2022 | 34.31 | 34.71 | 34.31 | 34.71 | 34.70 | 16,800 |
Dec 09, 2022 | 34.32 | 34.59 | 34.26 | 34.26 | 34.25 | 5,300 |
Dec 08, 2022 | 34.07 | 34.49 | 34.01 | 34.45 | 34.44 | 9,500 |
Dec 07, 2022 | 33.92 | 34.17 | 33.84 | 34.00 | 33.99 | 20,000 |
Dec 06, 2022 | 34.57 | 34.63 | 33.87 | 34.07 | 34.07 | 17,600 |
Dec 05, 2022 | 35.12 | 35.12 | 34.54 | 34.69 | 34.68 | 8,400 |
Dec 02, 2022 | 35.00 | 35.54 | 35.00 | 35.48 | 35.47 | 8,600 |
Dec 01, 2022 | 35.16 | 35.67 | 35.16 | 35.59 | 35.58 | 8,000 |
Nov 30, 2022 | 33.94 | 34.92 | 33.79 | 34.92 | 34.92 | 5,100 |
Nov 29, 2022 | 34.02 | 34.08 | 33.81 | 33.84 | 33.83 | 5,600 |
Nov 28, 2022 | 34.41 | 34.50 | 34.00 | 34.09 | 34.08 | 6,500 |
Nov 25, 2022 | 34.61 | 34.76 | 34.61 | 34.74 | 34.73 | 900 |
Nov 23, 2022 | 34.25 | 34.71 | 34.25 | 34.65 | 34.64 | 5,000 |
Nov 22, 2022 | 34.11 | 34.31 | 33.92 | 34.30 | 34.29 | 7,200 |
Nov 21, 2022 | 34.07 | 34.20 | 33.96 | 34.07 | 34.07 | 3,600 |
Nov 18, 2022 | 34.54 | 34.54 | 34.11 | 34.29 | 34.28 | 8,200 |
Nov 17, 2022 | 34.02 | 34.46 | 34.02 | 34.31 | 34.30 | 6,500 |
Nov 16, 2022 | 35.08 | 35.08 | 34.69 | 34.70 | 34.69 | 5,400 |
Nov 15, 2022 | 35.62 | 35.65 | 35.13 | 35.31 | 35.30 | 8,900 |
Nov 14, 2022 | 34.96 | 35.17 | 34.81 | 34.81 | 34.80 | 7,800 |
Nov 11, 2022 | 34.54 | 35.45 | 34.54 | 35.34 | 35.33 | 7,900 |
Nov 10, 2022 | 33.65 | 34.52 | 33.63 | 34.52 | 34.51 | 8,500 |
Nov 09, 2022 | 32.52 | 32.57 | 32.11 | 32.12 | 32.11 | 6,200 |
Nov 08, 2022 | 32.64 | 33.20 | 32.49 | 32.79 | 32.78 | 5,700 |
Nov 07, 2022 | 32.35 | 32.46 | 32.04 | 32.37 | 32.37 | 7,000 |
Nov 04, 2022 | 32.23 | 32.36 | 31.59 | 32.06 | 32.05 | 9,400 |
Nov 03, 2022 | 31.85 | 32.10 | 31.63 | 31.79 | 31.78 | 23,200 |
Nov 02, 2022 | 33.43 | 33.60 | 32.32 | 32.38 | 32.37 | 16,200 |
Nov 01, 2022 | 34.16 | 34.18 | 33.43 | 33.58 | 33.57 | 8,700 |
Oct 31, 2022 | 33.33 | 33.68 | 33.33 | 33.50 | 33.49 | 10,200 |
Oct 28, 2022 | 33.09 | 33.70 | 33.07 | 33.70 | 33.69 | 16,000 |
Oct 27, 2022 | 33.33 | 33.70 | 33.22 | 33.22 | 33.21 | 18,800 |
Oct 26, 2022 | 33.58 | 34.09 | 33.45 | 33.45 | 33.44 | 3,900 |
Oct 25, 2022 | 32.47 | 33.33 | 32.47 | 33.33 | 33.32 | 10,200 |
Oct 24, 2022 | 32.30 | 32.35 | 31.74 | 32.27 | 32.26 | 17,700 |
Oct 21, 2022 | 31.37 | 32.17 | 31.34 | 32.17 | 32.16 | 5,900 |
Oct 20, 2022 | 31.67 | 32.15 | 31.39 | 31.58 | 31.57 | 6,400 |
Oct 19, 2022 | 31.79 | 31.87 | 31.60 | 31.64 | 31.64 | 3,900 |
Oct 18, 2022 | 29.94 | 32.43 | 29.94 | 31.99 | 31.98 | 11,400 |
Oct 17, 2022 | 31.16 | 31.66 | 31.16 | 31.51 | 31.50 | 3,700 |
Oct 14, 2022 | 31.63 | 31.63 | 30.45 | 30.45 | 30.45 | 7,400 |
Oct 13, 2022 | 30.03 | 31.42 | 30.00 | 31.30 | 31.29 | 31,300 |
Oct 12, 2022 | 30.88 | 30.92 | 30.64 | 30.76 | 30.75 | 9,400 |
Oct 11, 2022 | 31.13 | 31.28 | 30.74 | 30.96 | 30.96 | 19,200 |
Oct 10, 2022 | 31.51 | 31.51 | 31.24 | 31.48 | 31.47 | 2,800 |
Oct 07, 2022 | 32.56 | 32.56 | 31.90 | 31.93 | 31.92 | 15,100 |
Oct 06, 2022 | 33.22 | 33.34 | 33.05 | 33.13 | 33.12 | 3,800 |
Oct 05, 2022 | 32.95 | 33.58 | 32.95 | 33.45 | 33.44 | 4,600 |
Oct 04, 2022 | 33.10 | 33.57 | 33.10 | 33.47 | 33.46 | 5,700 |
Oct 03, 2022 | 31.66 | 32.36 | 31.66 | 32.21 | 32.20 | 8,500 |
Sep 30, 2022 | 31.56 | 32.24 | 31.49 | 31.49 | 31.48 | 9,700 |
Sep 29, 2022 | 31.70 | 31.83 | 31.44 | 31.66 | 31.65 | 8,600 |
Sep 28, 2022 | 31.54 | 32.41 | 31.54 | 32.37 | 32.36 | 7,400 |
Sep 27, 2022 | 31.98 | 31.98 | 31.35 | 31.67 | 31.66 | 8,900 |
Sep 26, 2022 | 31.77 | 32.17 | 31.45 | 31.61 | 31.61 | 12,100 |
Sep 23, 2022 | 32.01 | 32.01 | 31.54 | 31.86 | 31.85 | 12,200 |
Sep 22, 2022 | 33.10 | 33.10 | 32.35 | 32.48 | 32.47 | 18,400 |
Sep 21, 2022 | 33.68 | 33.99 | 33.26 | 33.29 | 33.28 | 14,200 |
Sep 20, 2022 | 33.75 | 33.91 | 33.56 | 33.69 | 33.69 | 9,600 |
Sep 19, 2022 | 33.73 | 34.17 | 33.73 | 34.17 | 34.16 | 4,100 |
Sep 16, 2022 | 34.08 | 34.11 | 33.84 | 34.11 | 34.10 | 14,100 |
Sep 15, 2022 | 34.82 | 35.06 | 34.55 | 34.62 | 34.61 | 4,200 |
Sep 14, 2022 | 35.18 | 35.30 | 34.95 | 35.21 | 35.20 | 24,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |