Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 36.93 | 36.98 | 36.79 | 36.86 | 36.86 | 69,342 |
Jan 31, 2023 | 36.66 | 36.97 | 36.56 | 36.96 | 36.96 | 484,900 |
Jan 30, 2023 | 36.76 | 36.97 | 36.63 | 36.64 | 36.64 | 232,500 |
Jan 27, 2023 | 36.69 | 36.97 | 36.67 | 36.85 | 36.85 | 371,000 |
Jan 26, 2023 | 37.02 | 37.08 | 36.76 | 36.98 | 36.98 | 345,900 |
Jan 25, 2023 | 36.50 | 36.93 | 36.50 | 36.91 | 36.91 | 406,500 |
Jan 24, 2023 | 36.45 | 36.76 | 36.35 | 36.73 | 36.73 | 307,200 |
Jan 23, 2023 | 36.39 | 36.66 | 36.33 | 36.64 | 36.64 | 329,000 |
Jan 20, 2023 | 36.16 | 36.49 | 36.06 | 36.49 | 36.49 | 762,900 |
Jan 19, 2023 | 36.09 | 36.24 | 35.89 | 36.14 | 36.14 | 1,060,200 |
Jan 18, 2023 | 36.98 | 37.00 | 36.38 | 36.39 | 36.39 | 512,400 |
Jan 17, 2023 | 36.68 | 36.79 | 36.39 | 36.50 | 36.50 | 972,200 |
Jan 13, 2023 | 36.06 | 36.55 | 36.06 | 36.46 | 36.46 | 908,400 |
Jan 12, 2023 | 36.05 | 36.32 | 35.70 | 36.25 | 36.25 | 282,000 |
Jan 11, 2023 | 35.65 | 35.74 | 35.51 | 35.71 | 35.71 | 484,400 |
Jan 10, 2023 | 35.15 | 35.38 | 35.09 | 35.38 | 35.38 | 371,000 |
Jan 09, 2023 | 35.32 | 35.52 | 35.15 | 35.15 | 35.15 | 451,300 |
Jan 06, 2023 | 34.22 | 34.97 | 34.02 | 34.95 | 34.95 | 304,300 |
Jan 05, 2023 | 34.07 | 34.22 | 33.94 | 33.98 | 33.98 | 287,800 |
Jan 04, 2023 | 34.26 | 34.44 | 34.08 | 34.35 | 34.35 | 456,200 |
Jan 03, 2023 | 33.68 | 33.82 | 33.31 | 33.44 | 33.44 | 1,122,600 |
Dec 30, 2022 | 33.31 | 33.38 | 33.06 | 33.12 | 33.12 | 288,100 |
Dec 29, 2022 | 33.31 | 33.65 | 33.31 | 33.50 | 33.50 | 590,400 |
Dec 28, 2022 | 33.35 | 33.45 | 32.91 | 32.91 | 32.91 | 318,400 |
Dec 27, 2022 | 33.28 | 33.42 | 33.24 | 33.31 | 33.31 | 251,200 |
Dec 23, 2022 | 32.95 | 33.15 | 32.83 | 33.10 | 33.10 | 1,091,700 |
Dec 22, 2022 | 33.16 | 33.22 | 32.77 | 33.14 | 33.14 | 629,100 |
Dec 21, 2022 | 33.11 | 33.44 | 33.11 | 33.31 | 33.31 | 297,900 |
Dec 20, 2022 | 32.73 | 32.94 | 32.67 | 32.81 | 32.81 | 337,300 |
Dec 19, 2022 | 32.88 | 32.97 | 32.68 | 32.79 | 32.79 | 613,000 |
Dec 16, 2022 | 32.79 | 32.90 | 32.63 | 32.82 | 32.82 | 532,900 |
Dec 15, 2022 | 33.60 | 33.62 | 33.08 | 33.20 | 33.20 | 1,146,000 |
Dec 14, 2022 | 34.17 | 34.42 | 33.95 | 34.14 | 34.14 | 598,000 |
Dec 13, 2022 | 34.66 | 34.71 | 33.97 | 34.12 | 34.12 | 1,566,800 |
Dec 13, 2022 | 0.123 Dividend | |||||
Dec 12, 2022 | 33.69 | 33.85 | 33.53 | 33.82 | 33.70 | 1,326,600 |
Dec 09, 2022 | 33.66 | 33.82 | 33.59 | 33.64 | 33.52 | 719,100 |
Dec 08, 2022 | 33.54 | 33.79 | 33.45 | 33.72 | 33.60 | 443,700 |
Dec 07, 2022 | 33.59 | 33.79 | 33.46 | 33.64 | 33.52 | 623,600 |
Dec 06, 2022 | 33.69 | 33.76 | 33.40 | 33.64 | 33.52 | 641,700 |
Dec 05, 2022 | 33.93 | 33.99 | 33.56 | 33.65 | 33.53 | 945,500 |
Dec 02, 2022 | 33.81 | 34.17 | 33.76 | 34.08 | 33.96 | 1,639,900 |
Dec 01, 2022 | 34.05 | 34.10 | 33.79 | 33.98 | 33.86 | 1,371,300 |
Nov 30, 2022 | 33.36 | 33.88 | 33.07 | 33.78 | 33.66 | 779,400 |
Nov 29, 2022 | 33.01 | 33.19 | 32.93 | 33.07 | 32.95 | 362,800 |
Nov 28, 2022 | 33.28 | 33.37 | 32.85 | 32.89 | 32.77 | 314,300 |
Nov 25, 2022 | 33.22 | 33.48 | 33.22 | 33.43 | 33.31 | 164,100 |
Nov 23, 2022 | 32.88 | 33.27 | 32.88 | 33.24 | 33.12 | 332,600 |
Nov 22, 2022 | 32.62 | 32.95 | 32.59 | 32.94 | 32.82 | 366,500 |
Nov 21, 2022 | 32.53 | 32.66 | 32.46 | 32.61 | 32.49 | 438,700 |
Nov 18, 2022 | 32.95 | 32.95 | 32.73 | 32.85 | 32.73 | 438,700 |
Nov 17, 2022 | 32.29 | 32.80 | 32.29 | 32.79 | 32.67 | 464,900 |
Nov 16, 2022 | 32.89 | 32.97 | 32.71 | 32.84 | 32.72 | 2,080,500 |
Nov 15, 2022 | 33.11 | 33.19 | 32.23 | 32.67 | 32.55 | 1,139,000 |
Nov 14, 2022 | 32.75 | 32.96 | 32.52 | 32.52 | 32.40 | 460,100 |
Nov 11, 2022 | 32.55 | 32.96 | 32.37 | 32.91 | 32.79 | 4,027,500 |
Nov 10, 2022 | 31.86 | 32.24 | 31.58 | 32.22 | 32.10 | 995,400 |
Nov 09, 2022 | 30.87 | 31.10 | 30.66 | 30.68 | 30.57 | 370,100 |
Nov 08, 2022 | 30.79 | 31.20 | 30.76 | 31.01 | 30.90 | 538,400 |
Nov 07, 2022 | 30.78 | 30.92 | 30.65 | 30.80 | 30.69 | 368,100 |
Nov 04, 2022 | 30.34 | 30.77 | 30.18 | 30.72 | 30.61 | 562,700 |
Nov 03, 2022 | 28.96 | 29.30 | 28.95 | 29.10 | 28.99 | 496,500 |
Nov 02, 2022 | 29.87 | 30.29 | 29.31 | 29.32 | 29.21 | 681,400 |
Nov 01, 2022 | 30.34 | 30.38 | 29.83 | 30.01 | 29.90 | 539,500 |
Oct 31, 2022 | 29.76 | 29.83 | 29.62 | 29.69 | 29.58 | 388,300 |
Oct 28, 2022 | 29.87 | 30.19 | 29.75 | 30.19 | 30.08 | 459,800 |
Oct 27, 2022 | 29.96 | 30.21 | 29.73 | 29.74 | 29.63 | 820,100 |
Oct 26, 2022 | 29.95 | 30.40 | 29.92 | 30.18 | 30.07 | 486,500 |
Oct 25, 2022 | 29.32 | 29.92 | 29.32 | 29.89 | 29.78 | 322,000 |
Oct 24, 2022 | 28.95 | 29.24 | 28.84 | 29.11 | 29.00 | 559,800 |
Oct 21, 2022 | 28.12 | 28.82 | 28.01 | 28.82 | 28.72 | 769,900 |
Oct 20, 2022 | 28.41 | 28.75 | 28.27 | 28.38 | 28.28 | 685,800 |
Oct 19, 2022 | 28.43 | 28.57 | 28.10 | 28.30 | 28.20 | 458,300 |
Oct 18, 2022 | 29.03 | 29.08 | 28.55 | 28.79 | 28.69 | 460,300 |
Oct 17, 2022 | 28.28 | 28.57 | 28.28 | 28.45 | 28.35 | 430,000 |
Oct 14, 2022 | 28.17 | 28.30 | 27.52 | 27.52 | 27.42 | 545,300 |
Oct 13, 2022 | 26.57 | 27.97 | 26.49 | 27.82 | 27.72 | 1,184,600 |
Oct 12, 2022 | 27.04 | 27.21 | 26.95 | 27.04 | 26.94 | 368,800 |
Oct 11, 2022 | 27.09 | 27.51 | 26.91 | 27.06 | 26.96 | 647,200 |
Oct 10, 2022 | 27.36 | 27.49 | 27.02 | 27.25 | 27.15 | 571,600 |
Oct 07, 2022 | 27.72 | 27.72 | 27.23 | 27.36 | 27.26 | 459,800 |
Oct 06, 2022 | 28.05 | 28.23 | 27.87 | 27.88 | 27.78 | 581,300 |
Oct 05, 2022 | 28.40 | 28.74 | 28.16 | 28.54 | 28.44 | 509,700 |
Oct 04, 2022 | 28.51 | 28.97 | 28.45 | 28.91 | 28.80 | 828,900 |
Oct 03, 2022 | 27.07 | 27.53 | 26.94 | 27.40 | 27.30 | 791,400 |
Sep 30, 2022 | 26.70 | 27.22 | 26.69 | 26.80 | 26.70 | 937,800 |
Sep 29, 2022 | 26.68 | 26.81 | 26.35 | 26.79 | 26.69 | 2,045,700 |
Sep 28, 2022 | 26.41 | 27.25 | 26.29 | 27.18 | 27.08 | 739,500 |
Sep 27, 2022 | 26.80 | 26.97 | 26.26 | 26.49 | 26.39 | 610,000 |
Sep 26, 2022 | 26.85 | 27.09 | 26.53 | 26.62 | 26.52 | 514,400 |
Sep 23, 2022 | 27.33 | 27.36 | 26.81 | 27.00 | 26.90 | 837,300 |
Sep 22, 2022 | 28.29 | 28.38 | 27.94 | 28.12 | 28.02 | 514,000 |
Sep 21, 2022 | 28.67 | 28.93 | 28.25 | 28.26 | 28.16 | 1,222,100 |
Sep 20, 2022 | 28.72 | 28.82 | 28.39 | 28.66 | 28.56 | 607,100 |
Sep 19, 2022 | 28.82 | 29.43 | 28.82 | 29.41 | 29.30 | 477,800 |
Sep 16, 2022 | 29.16 | 29.47 | 29.11 | 29.37 | 29.26 | 462,500 |
Sep 15, 2022 | 29.59 | 29.88 | 29.49 | 29.56 | 29.45 | 388,000 |
Sep 14, 2022 | 29.83 | 30.08 | 29.73 | 29.96 | 29.85 | 755,600 |
Sep 13, 2022 | 30.31 | 30.51 | 29.74 | 29.76 | 29.65 | 559,600 |
Sep 12, 2022 | 30.78 | 31.00 | 30.75 | 30.87 | 30.76 | 371,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |