Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.56 | 30.39 | 29.49 | 30.30 | 30.30 | 94,912 |
Jan 30, 2023 | 29.39 | 29.97 | 29.17 | 29.56 | 29.56 | 230,100 |
Jan 27, 2023 | 28.76 | 29.80 | 28.63 | 29.58 | 29.58 | 323,400 |
Jan 26, 2023 | 28.01 | 28.89 | 27.62 | 28.88 | 28.88 | 265,200 |
Jan 25, 2023 | 27.68 | 27.99 | 27.33 | 27.79 | 27.79 | 342,500 |
Jan 25, 2023 | 0.27 Dividend | |||||
Jan 24, 2023 | 28.40 | 28.40 | 27.68 | 28.03 | 27.76 | 452,500 |
Jan 23, 2023 | 28.34 | 28.54 | 27.90 | 28.32 | 28.05 | 415,000 |
Jan 20, 2023 | 28.54 | 28.89 | 28.03 | 28.22 | 27.95 | 611,200 |
Jan 19, 2023 | 28.72 | 28.84 | 28.16 | 28.26 | 27.99 | 279,300 |
Jan 18, 2023 | 28.75 | 29.56 | 28.57 | 28.91 | 28.63 | 300,400 |
Jan 17, 2023 | 28.38 | 29.30 | 28.38 | 28.51 | 28.24 | 462,400 |
Jan 13, 2023 | 29.64 | 29.81 | 29.15 | 29.31 | 29.03 | 239,400 |
Jan 12, 2023 | 28.96 | 30.50 | 28.80 | 30.00 | 29.71 | 462,000 |
Jan 11, 2023 | 29.03 | 29.51 | 28.36 | 28.63 | 28.35 | 350,200 |
Jan 10, 2023 | 27.50 | 29.25 | 27.23 | 28.74 | 28.46 | 577,600 |
Jan 09, 2023 | 28.90 | 29.66 | 27.40 | 27.48 | 27.22 | 819,900 |
Jan 06, 2023 | 30.13 | 31.05 | 28.55 | 28.66 | 28.38 | 1,649,400 |
Jan 05, 2023 | 34.44 | 35.21 | 33.65 | 34.91 | 34.57 | 287,000 |
Jan 04, 2023 | 34.39 | 35.38 | 34.19 | 34.60 | 34.27 | 221,900 |
Jan 03, 2023 | 33.90 | 34.23 | 33.26 | 33.96 | 33.63 | 212,700 |
Dec 30, 2022 | 34.00 | 34.12 | 33.22 | 33.53 | 33.21 | 153,100 |
Dec 29, 2022 | 33.67 | 34.39 | 33.41 | 34.33 | 34.00 | 231,600 |
Dec 28, 2022 | 34.61 | 34.67 | 33.33 | 33.34 | 33.02 | 175,200 |
Dec 27, 2022 | 34.76 | 34.92 | 34.41 | 34.48 | 34.15 | 112,800 |
Dec 23, 2022 | 34.81 | 35.06 | 34.62 | 34.63 | 34.30 | 148,000 |
Dec 22, 2022 | 34.88 | 35.02 | 33.90 | 34.94 | 34.60 | 166,800 |
Dec 21, 2022 | 35.22 | 35.58 | 35.09 | 35.20 | 34.86 | 135,600 |
Dec 20, 2022 | 34.39 | 35.22 | 34.28 | 34.81 | 34.47 | 110,200 |
Dec 19, 2022 | 34.27 | 34.95 | 34.27 | 34.29 | 33.96 | 199,200 |
Dec 16, 2022 | 34.12 | 34.45 | 33.76 | 34.11 | 33.78 | 633,600 |
Dec 15, 2022 | 34.95 | 34.95 | 34.14 | 34.74 | 34.41 | 174,900 |
Dec 14, 2022 | 36.21 | 36.71 | 35.55 | 35.74 | 35.40 | 229,300 |
Dec 13, 2022 | 37.65 | 37.85 | 36.05 | 36.19 | 35.84 | 203,600 |
Dec 12, 2022 | 35.46 | 36.71 | 35.06 | 36.50 | 36.15 | 180,700 |
Dec 09, 2022 | 35.54 | 36.11 | 35.27 | 35.34 | 35.00 | 140,300 |
Dec 08, 2022 | 36.39 | 36.90 | 35.97 | 36.03 | 35.68 | 162,300 |
Dec 07, 2022 | 35.16 | 36.52 | 35.06 | 36.27 | 35.92 | 285,000 |
Dec 06, 2022 | 36.34 | 36.84 | 35.47 | 35.54 | 35.20 | 154,800 |
Dec 05, 2022 | 37.41 | 37.41 | 35.95 | 36.31 | 35.96 | 188,700 |
Dec 02, 2022 | 37.78 | 37.96 | 37.46 | 37.70 | 37.34 | 144,300 |
Dec 01, 2022 | 38.46 | 38.58 | 37.69 | 38.45 | 38.08 | 163,900 |
Nov 30, 2022 | 37.68 | 38.50 | 37.21 | 38.39 | 38.02 | 247,500 |
Nov 29, 2022 | 37.68 | 38.01 | 37.40 | 37.77 | 37.41 | 158,900 |
Nov 28, 2022 | 37.56 | 37.96 | 37.24 | 37.63 | 37.27 | 140,800 |
Nov 25, 2022 | 38.06 | 38.53 | 38.01 | 38.01 | 37.64 | 65,300 |
Nov 23, 2022 | 38.32 | 38.85 | 37.60 | 37.99 | 37.62 | 116,400 |
Nov 22, 2022 | 38.35 | 38.65 | 37.68 | 38.43 | 38.06 | 192,400 |
Nov 21, 2022 | 36.87 | 38.27 | 36.87 | 38.26 | 37.89 | 225,900 |
Nov 18, 2022 | 37.41 | 37.46 | 36.69 | 37.16 | 36.80 | 278,100 |
Nov 17, 2022 | 36.12 | 36.91 | 35.95 | 36.83 | 36.48 | 355,300 |
Nov 16, 2022 | 38.00 | 38.11 | 36.64 | 36.96 | 36.60 | 198,200 |
Nov 15, 2022 | 38.41 | 39.52 | 38.41 | 38.73 | 38.36 | 294,400 |
Nov 14, 2022 | 38.52 | 39.00 | 37.85 | 37.97 | 37.60 | 339,500 |
Nov 11, 2022 | 38.13 | 39.52 | 38.02 | 38.83 | 38.46 | 254,800 |
Nov 10, 2022 | 37.96 | 38.24 | 37.39 | 37.97 | 37.60 | 549,000 |
Nov 09, 2022 | 36.88 | 37.38 | 35.97 | 36.27 | 35.92 | 243,800 |
Nov 08, 2022 | 37.72 | 38.50 | 37.40 | 37.85 | 37.49 | 233,400 |
Nov 07, 2022 | 36.79 | 37.58 | 36.66 | 37.58 | 37.22 | 339,400 |
Nov 07, 2022 | 0.27 Dividend | |||||
Nov 04, 2022 | 37.32 | 37.99 | 36.97 | 37.69 | 37.06 | 385,200 |
Nov 03, 2022 | 35.08 | 36.94 | 35.08 | 36.78 | 36.16 | 419,800 |
Nov 02, 2022 | 36.27 | 37.28 | 35.34 | 35.63 | 35.03 | 615,000 |
Nov 01, 2022 | 35.52 | 36.70 | 35.21 | 36.61 | 36.00 | 572,500 |
Oct 31, 2022 | 34.00 | 35.71 | 33.98 | 35.31 | 34.72 | 547,400 |
Oct 28, 2022 | 33.19 | 34.39 | 33.07 | 34.25 | 33.68 | 902,200 |
Oct 27, 2022 | 30.00 | 33.04 | 29.87 | 32.87 | 32.32 | 687,300 |
Oct 26, 2022 | 27.68 | 28.17 | 27.04 | 27.61 | 27.15 | 427,500 |
Oct 25, 2022 | 25.86 | 27.57 | 25.74 | 27.34 | 26.88 | 439,600 |
Oct 24, 2022 | 25.43 | 25.94 | 24.96 | 25.93 | 25.50 | 277,100 |
Oct 21, 2022 | 25.23 | 25.76 | 25.08 | 25.49 | 25.06 | 200,100 |
Oct 20, 2022 | 25.51 | 25.93 | 24.71 | 25.00 | 24.58 | 206,400 |
Oct 19, 2022 | 25.72 | 26.03 | 25.46 | 25.66 | 25.23 | 350,500 |
Oct 18, 2022 | 26.40 | 26.79 | 25.64 | 26.07 | 25.63 | 173,000 |
Oct 17, 2022 | 25.34 | 25.92 | 25.34 | 25.83 | 25.40 | 214,200 |
Oct 14, 2022 | 25.36 | 25.63 | 24.73 | 24.76 | 24.35 | 188,900 |
Oct 13, 2022 | 24.11 | 25.50 | 23.80 | 25.20 | 24.78 | 266,800 |
Oct 12, 2022 | 25.00 | 25.28 | 24.51 | 24.63 | 24.22 | 166,600 |
Oct 11, 2022 | 24.71 | 25.30 | 24.34 | 25.00 | 24.58 | 302,100 |
Oct 10, 2022 | 25.13 | 25.30 | 24.62 | 24.91 | 24.49 | 153,800 |
Oct 07, 2022 | 26.61 | 26.67 | 24.77 | 24.92 | 24.50 | 228,300 |
Oct 06, 2022 | 26.52 | 26.98 | 26.43 | 26.91 | 26.46 | 254,500 |
Oct 05, 2022 | 26.00 | 26.87 | 25.93 | 26.74 | 26.29 | 373,300 |
Oct 04, 2022 | 25.86 | 26.40 | 25.86 | 26.35 | 25.91 | 493,300 |
Oct 03, 2022 | 24.72 | 25.65 | 24.22 | 25.19 | 24.77 | 921,200 |
Sep 30, 2022 | 25.49 | 25.60 | 24.24 | 24.27 | 23.86 | 296,700 |
Sep 29, 2022 | 25.76 | 25.77 | 24.69 | 25.46 | 25.03 | 292,300 |
Sep 28, 2022 | 25.52 | 26.41 | 25.35 | 26.05 | 25.61 | 548,300 |
Sep 27, 2022 | 26.50 | 26.50 | 25.32 | 25.48 | 25.05 | 623,600 |
Sep 26, 2022 | 25.86 | 26.84 | 25.70 | 25.99 | 25.56 | 1,381,200 |
Sep 23, 2022 | 27.42 | 27.42 | 25.85 | 26.06 | 25.62 | 435,900 |
Sep 22, 2022 | 28.21 | 28.43 | 27.36 | 27.84 | 27.37 | 210,000 |
Sep 21, 2022 | 29.02 | 29.39 | 28.28 | 28.28 | 27.81 | 209,000 |
Sep 20, 2022 | 28.50 | 28.82 | 28.37 | 28.69 | 28.21 | 244,500 |
Sep 19, 2022 | 27.59 | 28.92 | 27.59 | 28.89 | 28.41 | 241,500 |
Sep 16, 2022 | 28.15 | 28.20 | 27.55 | 27.98 | 27.51 | 495,500 |
Sep 15, 2022 | 28.85 | 29.44 | 28.47 | 28.72 | 28.24 | 275,400 |
Sep 14, 2022 | 28.88 | 29.29 | 28.45 | 28.87 | 28.39 | 232,900 |
Sep 13, 2022 | 29.49 | 29.95 | 28.82 | 28.94 | 28.46 | 231,900 |
Sep 12, 2022 | 29.53 | 30.66 | 29.51 | 30.32 | 29.81 | 299,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |