Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 39.04 | 39.42 | 38.97 | 39.05 | 39.05 | 109,532 |
Feb 03, 2023 | 39.42 | 40.01 | 39.41 | 39.53 | 39.53 | 53,800 |
Feb 02, 2023 | 39.69 | 40.41 | 39.69 | 40.17 | 40.17 | 33,100 |
Feb 01, 2023 | 38.45 | 39.66 | 38.41 | 39.42 | 39.42 | 41,400 |
Jan 31, 2023 | 37.90 | 38.59 | 37.90 | 38.59 | 38.59 | 27,600 |
Jan 30, 2023 | 38.17 | 38.39 | 37.82 | 37.85 | 37.85 | 78,000 |
Jan 27, 2023 | 38.05 | 38.63 | 38.05 | 38.51 | 38.51 | 40,900 |
Jan 26, 2023 | 38.06 | 38.19 | 37.73 | 38.19 | 38.19 | 69,300 |
Jan 25, 2023 | 37.19 | 37.63 | 36.84 | 37.59 | 37.59 | 21,300 |
Jan 24, 2023 | 37.83 | 37.91 | 37.57 | 37.65 | 37.65 | 42,000 |
Jan 23, 2023 | 37.39 | 38.04 | 37.22 | 38.01 | 38.01 | 33,700 |
Jan 20, 2023 | 36.69 | 37.42 | 36.58 | 37.39 | 37.39 | 91,800 |
Jan 19, 2023 | 36.81 | 36.95 | 36.45 | 36.51 | 36.51 | 25,500 |
Jan 18, 2023 | 37.83 | 38.01 | 37.15 | 37.18 | 37.18 | 125,100 |
Jan 17, 2023 | 37.56 | 37.71 | 37.33 | 37.53 | 37.53 | 40,800 |
Jan 13, 2023 | 36.81 | 37.47 | 36.81 | 37.41 | 37.41 | 49,700 |
Jan 12, 2023 | 37.06 | 37.20 | 36.72 | 37.12 | 37.12 | 73,000 |
Jan 11, 2023 | 36.55 | 36.92 | 36.48 | 36.92 | 36.92 | 41,200 |
Jan 10, 2023 | 35.81 | 36.36 | 35.70 | 36.34 | 36.34 | 47,300 |
Jan 09, 2023 | 35.76 | 36.32 | 35.76 | 35.93 | 35.93 | 30,700 |
Jan 06, 2023 | 35.36 | 35.65 | 34.83 | 35.55 | 35.55 | 58,000 |
Jan 05, 2023 | 35.28 | 35.28 | 34.88 | 34.99 | 34.99 | 42,900 |
Jan 04, 2023 | 35.44 | 35.67 | 35.21 | 35.47 | 35.47 | 184,000 |
Jan 03, 2023 | 35.57 | 35.77 | 34.86 | 35.12 | 35.12 | 140,500 |
Dec 30, 2022 | 35.03 | 35.22 | 34.81 | 35.20 | 35.20 | 28,700 |
Dec 29, 2022 | 34.81 | 35.48 | 34.67 | 35.34 | 35.34 | 41,000 |
Dec 28, 2022 | 34.96 | 35.10 | 34.44 | 34.46 | 34.46 | 76,700 |
Dec 27, 2022 | 34.95 | 35.09 | 34.72 | 34.93 | 34.93 | 30,600 |
Dec 23, 2022 | 34.91 | 35.06 | 34.59 | 35.02 | 35.02 | 63,600 |
Dec 22, 2022 | 35.10 | 35.10 | 34.26 | 34.89 | 34.89 | 51,000 |
Dec 21, 2022 | 35.10 | 35.50 | 34.91 | 35.42 | 35.42 | 106,100 |
Dec 20, 2022 | 34.68 | 34.96 | 34.56 | 34.80 | 34.80 | 43,200 |
Dec 19, 2022 | 35.22 | 35.22 | 34.66 | 34.79 | 34.79 | 58,100 |
Dec 16, 2022 | 35.23 | 35.42 | 35.01 | 35.20 | 35.20 | 34,300 |
Dec 15, 2022 | 36.25 | 36.25 | 35.54 | 35.62 | 35.62 | 39,000 |
Dec 15, 2022 | 0.065 Dividend | |||||
Dec 14, 2022 | 37.00 | 37.29 | 36.64 | 36.89 | 36.83 | 32,900 |
Dec 13, 2022 | 37.87 | 37.87 | 36.88 | 37.10 | 37.03 | 142,900 |
Dec 12, 2022 | 36.07 | 36.62 | 35.99 | 36.62 | 36.56 | 43,100 |
Dec 09, 2022 | 36.08 | 36.33 | 35.97 | 35.98 | 35.92 | 55,700 |
Dec 08, 2022 | 35.98 | 36.35 | 35.81 | 36.16 | 36.10 | 31,000 |
Dec 07, 2022 | 35.64 | 35.83 | 35.59 | 35.73 | 35.67 | 86,200 |
Dec 06, 2022 | 36.02 | 36.18 | 35.35 | 35.57 | 35.51 | 30,700 |
Dec 05, 2022 | 36.83 | 36.97 | 35.95 | 36.08 | 36.02 | 39,400 |
Dec 02, 2022 | 36.68 | 37.26 | 36.54 | 37.10 | 37.03 | 45,000 |
Dec 01, 2022 | 37.13 | 37.29 | 36.91 | 37.17 | 37.10 | 24,900 |
Nov 30, 2022 | 35.54 | 36.90 | 35.45 | 36.85 | 36.79 | 40,700 |
Nov 29, 2022 | 35.44 | 35.58 | 35.29 | 35.36 | 35.30 | 38,700 |
Nov 28, 2022 | 35.73 | 35.90 | 35.29 | 35.43 | 35.37 | 55,200 |
Nov 25, 2022 | 35.87 | 35.99 | 35.87 | 35.98 | 35.92 | 26,700 |
Nov 23, 2022 | 35.59 | 36.05 | 35.59 | 35.90 | 35.84 | 50,600 |
Nov 22, 2022 | 35.34 | 35.62 | 35.03 | 35.62 | 35.56 | 74,700 |
Nov 21, 2022 | 35.11 | 35.16 | 34.99 | 35.14 | 35.08 | 46,600 |
Nov 18, 2022 | 35.35 | 35.39 | 34.88 | 35.18 | 35.12 | 41,000 |
Nov 17, 2022 | 34.91 | 35.10 | 34.65 | 34.97 | 34.91 | 54,000 |
Nov 16, 2022 | 36.09 | 36.11 | 35.54 | 35.61 | 35.55 | 30,600 |
Nov 15, 2022 | 36.52 | 36.58 | 36.11 | 36.30 | 36.24 | 30,900 |
Nov 14, 2022 | 36.09 | 36.31 | 35.76 | 35.76 | 35.70 | 36,600 |
Nov 11, 2022 | 35.61 | 36.43 | 35.61 | 36.23 | 36.17 | 55,300 |
Nov 10, 2022 | 34.57 | 35.53 | 34.57 | 35.50 | 35.44 | 35,600 |
Nov 09, 2022 | 33.70 | 33.73 | 33.05 | 33.11 | 33.05 | 77,400 |
Nov 08, 2022 | 33.86 | 34.34 | 33.51 | 33.95 | 33.89 | 440,500 |
Nov 07, 2022 | 33.55 | 33.67 | 33.18 | 33.61 | 33.55 | 56,000 |
Nov 04, 2022 | 33.60 | 33.60 | 32.65 | 33.30 | 33.24 | 33,700 |
Nov 03, 2022 | 32.82 | 33.38 | 32.67 | 33.08 | 33.02 | 155,500 |
Nov 02, 2022 | 34.40 | 34.53 | 33.07 | 33.12 | 33.06 | 44,400 |
Nov 01, 2022 | 34.89 | 34.92 | 34.33 | 34.57 | 34.51 | 22,500 |
Oct 31, 2022 | 34.39 | 34.62 | 34.25 | 34.42 | 34.36 | 30,500 |
Oct 28, 2022 | 33.94 | 34.56 | 33.75 | 34.52 | 34.46 | 60,200 |
Oct 27, 2022 | 34.55 | 34.66 | 34.07 | 34.12 | 34.06 | 105,500 |
Oct 26, 2022 | 34.23 | 34.97 | 34.23 | 34.35 | 34.29 | 60,000 |
Oct 25, 2022 | 33.54 | 34.44 | 33.54 | 34.40 | 34.34 | 296,200 |
Oct 24, 2022 | 33.29 | 33.56 | 32.97 | 33.48 | 33.42 | 23,200 |
Oct 21, 2022 | 32.42 | 33.26 | 32.35 | 33.20 | 33.14 | 40,000 |
Oct 20, 2022 | 32.82 | 33.30 | 32.40 | 32.51 | 32.45 | 31,800 |
Oct 19, 2022 | 33.35 | 33.35 | 32.65 | 32.79 | 32.73 | 28,700 |
Oct 18, 2022 | 34.05 | 34.17 | 33.40 | 33.70 | 33.64 | 34,200 |
Oct 17, 2022 | 32.95 | 33.33 | 32.95 | 33.12 | 33.06 | 43,200 |
Oct 14, 2022 | 33.43 | 33.43 | 32.15 | 32.21 | 32.15 | 31,600 |
Oct 13, 2022 | 31.82 | 33.32 | 31.58 | 33.13 | 33.07 | 29,200 |
Oct 12, 2022 | 32.90 | 32.91 | 32.57 | 32.68 | 32.62 | 104,400 |
Oct 11, 2022 | 33.14 | 33.37 | 32.66 | 32.82 | 32.76 | 71,400 |
Oct 10, 2022 | 33.39 | 33.39 | 32.97 | 33.23 | 33.17 | 16,000 |
Oct 07, 2022 | 34.37 | 34.37 | 33.44 | 33.61 | 33.55 | 35,700 |
Oct 06, 2022 | 34.88 | 35.34 | 34.78 | 34.88 | 34.82 | 89,000 |
Oct 05, 2022 | 34.58 | 35.30 | 34.48 | 35.14 | 35.08 | 66,400 |
Oct 04, 2022 | 34.59 | 35.22 | 34.28 | 35.22 | 35.16 | 104,800 |
Oct 03, 2022 | 33.25 | 34.12 | 33.00 | 33.93 | 33.87 | 473,500 |
Sep 30, 2022 | 33.26 | 33.83 | 32.95 | 32.97 | 32.91 | 147,000 |
Sep 29, 2022 | 33.57 | 33.57 | 33.01 | 33.29 | 33.23 | 25,800 |
Sep 28, 2022 | 33.29 | 34.08 | 33.22 | 33.96 | 33.90 | 41,500 |
Sep 27, 2022 | 33.49 | 33.64 | 32.83 | 33.13 | 33.07 | 29,300 |
Sep 26, 2022 | 33.32 | 33.76 | 32.98 | 33.00 | 32.94 | 29,200 |
Sep 23, 2022 | 33.53 | 33.55 | 32.95 | 33.41 | 33.35 | 38,400 |
Sep 22, 2022 | 34.85 | 34.85 | 33.90 | 33.94 | 33.88 | 33,500 |
Sep 21, 2022 | 35.71 | 36.05 | 34.88 | 34.92 | 34.86 | 39,100 |
Sep 20, 2022 | 35.84 | 35.85 | 35.26 | 35.45 | 35.39 | 27,000 |
Sep 19, 2022 | 35.51 | 36.13 | 35.51 | 36.12 | 36.06 | 35,800 |
Sep 16, 2022 | 35.94 | 35.98 | 35.56 | 35.86 | 35.80 | 18,700 |
Sep 15, 2022 | 36.63 | 36.90 | 36.31 | 36.46 | 36.40 | 36,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |