Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 35.35 | 35.39 | 35.04 | 35.34 | 35.34 | 12,300 |
Jan 25, 2023 | 34.96 | 35.33 | 34.76 | 35.33 | 35.33 | 7,600 |
Jan 24, 2023 | 34.87 | 35.29 | 34.35 | 35.04 | 35.04 | 14,800 |
Jan 23, 2023 | 34.72 | 35.16 | 34.54 | 35.14 | 35.14 | 11,600 |
Jan 20, 2023 | 34.53 | 34.91 | 31.83 | 34.81 | 34.81 | 14,600 |
Jan 19, 2023 | 34.84 | 35.20 | 34.50 | 34.74 | 34.74 | 17,300 |
Jan 18, 2023 | 35.50 | 35.69 | 34.84 | 34.84 | 34.84 | 11,900 |
Jan 17, 2023 | 35.38 | 35.50 | 35.20 | 35.30 | 35.30 | 5,700 |
Jan 13, 2023 | 34.99 | 35.43 | 34.99 | 35.43 | 35.43 | 5,800 |
Jan 12, 2023 | 35.24 | 35.47 | 34.82 | 35.16 | 35.16 | 7,400 |
Jan 11, 2023 | 34.72 | 35.24 | 34.72 | 35.02 | 35.02 | 7,100 |
Jan 10, 2023 | 34.33 | 34.60 | 34.33 | 34.53 | 34.53 | 3,400 |
Jan 09, 2023 | 34.25 | 34.60 | 34.17 | 34.38 | 34.38 | 4,700 |
Jan 06, 2023 | 33.67 | 34.16 | 33.56 | 34.15 | 34.15 | 5,300 |
Jan 05, 2023 | 33.42 | 33.58 | 33.13 | 33.13 | 33.13 | 12,200 |
Jan 04, 2023 | 33.28 | 33.77 | 33.28 | 33.77 | 33.77 | 8,600 |
Jan 03, 2023 | 32.99 | 33.28 | 32.80 | 32.88 | 32.88 | 12,700 |
Dec 30, 2022 | 33.11 | 33.11 | 32.65 | 32.65 | 32.65 | 13,600 |
Dec 29, 2022 | 33.01 | 33.41 | 32.91 | 33.40 | 33.40 | 41,200 |
Dec 28, 2022 | 33.03 | 33.16 | 32.61 | 32.88 | 32.88 | 18,700 |
Dec 27, 2022 | 32.92 | 33.16 | 32.64 | 32.79 | 32.79 | 14,100 |
Dec 23, 2022 | 32.71 | 33.07 | 32.63 | 33.00 | 33.00 | 7,700 |
Dec 22, 2022 | 32.98 | 32.98 | 32.38 | 32.61 | 32.61 | 14,100 |
Dec 21, 2022 | 32.77 | 33.20 | 32.67 | 33.20 | 33.20 | 6,600 |
Dec 20, 2022 | 32.65 | 32.90 | 32.45 | 32.45 | 32.45 | 14,600 |
Dec 19, 2022 | 32.76 | 33.80 | 32.50 | 32.65 | 32.65 | 11,600 |
Dec 19, 2022 | 0.072 Dividend | |||||
Dec 16, 2022 | 33.01 | 33.15 | 32.69 | 32.75 | 32.68 | 18,000 |
Dec 15, 2022 | 33.11 | 33.81 | 33.11 | 33.28 | 33.21 | 53,400 |
Dec 14, 2022 | 34.38 | 34.70 | 33.96 | 34.31 | 34.23 | 7,100 |
Dec 13, 2022 | 34.95 | 34.95 | 34.21 | 34.37 | 34.29 | 10,800 |
Dec 12, 2022 | 33.74 | 33.92 | 33.58 | 33.92 | 33.85 | 13,900 |
Dec 09, 2022 | 33.62 | 34.00 | 33.57 | 33.71 | 33.64 | 4,700 |
Dec 08, 2022 | 33.30 | 33.72 | 33.27 | 33.52 | 33.45 | 15,400 |
Dec 07, 2022 | 33.42 | 33.60 | 33.37 | 33.53 | 33.46 | 43,300 |
Dec 06, 2022 | 33.59 | 33.73 | 33.09 | 33.35 | 33.28 | 10,100 |
Dec 05, 2022 | 33.90 | 34.00 | 33.00 | 33.46 | 33.39 | 9,700 |
Dec 02, 2022 | 33.84 | 34.28 | 33.64 | 34.11 | 34.04 | 37,200 |
Dec 01, 2022 | 34.05 | 34.45 | 33.98 | 34.10 | 34.03 | 11,200 |
Nov 30, 2022 | 32.93 | 33.65 | 32.69 | 33.59 | 33.52 | 9,100 |
Nov 29, 2022 | 32.98 | 33.06 | 32.69 | 32.84 | 32.77 | 16,600 |
Nov 28, 2022 | 33.72 | 33.80 | 33.00 | 33.09 | 33.02 | 15,400 |
Nov 25, 2022 | 33.79 | 34.10 | 33.79 | 34.10 | 34.03 | 7,000 |
Nov 23, 2022 | 33.37 | 33.67 | 33.37 | 33.57 | 33.50 | 2,400 |
Nov 22, 2022 | 33.28 | 33.48 | 33.12 | 33.30 | 33.23 | 19,100 |
Nov 21, 2022 | 33.03 | 33.20 | 32.99 | 33.11 | 33.04 | 18,400 |
Nov 18, 2022 | 33.00 | 33.14 | 32.81 | 33.02 | 32.95 | 30,400 |
Nov 17, 2022 | 32.72 | 32.86 | 31.43 | 32.68 | 32.61 | 21,800 |
Nov 16, 2022 | 33.58 | 33.66 | 33.25 | 33.42 | 33.35 | 25,800 |
Nov 15, 2022 | 33.76 | 33.99 | 33.29 | 33.29 | 33.22 | 8,900 |
Nov 14, 2022 | 33.61 | 33.87 | 33.51 | 33.55 | 33.48 | 117,800 |
Nov 11, 2022 | 33.38 | 33.86 | 33.28 | 33.60 | 33.53 | 9,600 |
Nov 10, 2022 | 32.28 | 33.24 | 31.43 | 33.22 | 33.15 | 18,200 |
Nov 09, 2022 | 31.29 | 31.36 | 31.08 | 31.34 | 31.27 | 2,300 |
Nov 08, 2022 | 31.26 | 31.64 | 31.17 | 31.38 | 31.31 | 17,900 |
Nov 07, 2022 | 30.86 | 31.17 | 30.72 | 31.17 | 31.10 | 14,900 |
Nov 04, 2022 | 30.53 | 30.71 | 30.36 | 30.64 | 30.57 | 10,900 |
Nov 03, 2022 | 29.70 | 30.02 | 29.02 | 29.80 | 29.73 | 21,900 |
Nov 02, 2022 | 30.89 | 31.26 | 30.32 | 30.32 | 30.25 | 14,900 |
Nov 01, 2022 | 31.22 | 31.25 | 30.77 | 30.93 | 30.86 | 13,800 |
Oct 31, 2022 | 30.90 | 31.01 | 30.75 | 30.84 | 30.77 | 11,400 |
Oct 28, 2022 | 30.66 | 31.59 | 30.66 | 31.27 | 31.20 | 9,200 |
Oct 27, 2022 | 30.79 | 31.10 | 30.68 | 30.68 | 30.61 | 11,100 |
Oct 26, 2022 | 30.42 | 30.93 | 30.42 | 30.71 | 30.64 | 11,800 |
Oct 25, 2022 | 29.84 | 30.46 | 29.84 | 30.35 | 30.28 | 7,500 |
Oct 24, 2022 | 29.44 | 29.75 | 29.41 | 29.69 | 29.62 | 17,400 |
Oct 21, 2022 | 28.62 | 29.22 | 28.40 | 29.22 | 29.16 | 12,500 |
Oct 20, 2022 | 29.21 | 29.32 | 28.69 | 28.85 | 28.79 | 17,500 |
Oct 19, 2022 | 29.54 | 29.54 | 28.97 | 29.31 | 29.25 | 6,500 |
Oct 18, 2022 | 30.02 | 30.08 | 29.57 | 29.90 | 29.83 | 8,200 |
Oct 17, 2022 | 29.49 | 29.49 | 29.30 | 29.45 | 29.39 | 7,400 |
Oct 14, 2022 | 29.26 | 29.38 | 28.45 | 28.60 | 28.54 | 10,900 |
Oct 13, 2022 | 29.00 | 29.00 | 27.82 | 28.84 | 28.78 | 8,600 |
Oct 12, 2022 | 28.72 | 28.81 | 28.40 | 28.54 | 28.48 | 36,000 |
Oct 11, 2022 | 28.98 | 29.06 | 28.64 | 28.70 | 28.64 | 20,100 |
Oct 10, 2022 | 29.34 | 29.34 | 28.93 | 29.15 | 29.09 | 4,400 |
Oct 07, 2022 | 29.98 | 29.98 | 29.01 | 29.27 | 29.21 | 11,100 |
Oct 06, 2022 | 30.27 | 30.39 | 30.00 | 30.00 | 29.93 | 8,200 |
Oct 05, 2022 | 30.28 | 30.47 | 30.08 | 30.45 | 30.38 | 17,400 |
Oct 04, 2022 | 30.39 | 30.75 | 30.39 | 30.70 | 30.63 | 19,600 |
Oct 03, 2022 | 29.14 | 29.95 | 28.99 | 29.95 | 29.88 | 26,000 |
Sep 30, 2022 | 28.74 | 29.16 | 28.67 | 28.72 | 28.66 | 23,400 |
Sep 29, 2022 | 28.67 | 28.92 | 28.48 | 28.54 | 28.48 | 17,200 |
Sep 28, 2022 | 28.58 | 29.30 | 28.58 | 29.30 | 29.24 | 128,100 |
Sep 27, 2022 | 28.88 | 29.04 | 28.19 | 28.37 | 28.31 | 22,400 |
Sep 26, 2022 | 28.99 | 29.17 | 28.73 | 28.75 | 28.69 | 7,800 |
Sep 23, 2022 | 29.41 | 29.41 | 29.00 | 29.30 | 29.24 | 14,800 |
Sep 22, 2022 | 30.12 | 30.12 | 29.71 | 29.71 | 29.64 | 14,900 |
Sep 21, 2022 | 30.54 | 30.96 | 30.16 | 30.16 | 30.09 | 15,300 |
Sep 20, 2022 | 30.30 | 30.44 | 30.13 | 30.26 | 30.19 | 13,400 |
Sep 19, 2022 | 30.46 | 30.94 | 30.20 | 30.91 | 30.84 | 10,100 |
Sep 19, 2022 | 0.091 Dividend | |||||
Sep 16, 2022 | 30.78 | 31.13 | 30.69 | 31.13 | 30.97 | 11,800 |
Sep 15, 2022 | 31.48 | 31.75 | 31.19 | 31.19 | 31.03 | 5,700 |
Sep 14, 2022 | 31.74 | 31.82 | 31.47 | 31.51 | 31.35 | 4,300 |
Sep 13, 2022 | 32.46 | 32.46 | 31.81 | 31.81 | 31.65 | 5,200 |
Sep 12, 2022 | 32.97 | 33.17 | 32.95 | 33.16 | 32.99 | 8,800 |
Sep 09, 2022 | 32.48 | 32.78 | 32.46 | 32.52 | 32.35 | 14,800 |
Sep 08, 2022 | 31.60 | 32.50 | 31.60 | 32.01 | 31.85 | 12,000 |
Sep 07, 2022 | 31.25 | 32.00 | 31.25 | 32.00 | 31.84 | 6,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |