Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
Feb 02, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
Feb 01, 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
Jan 31, 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
Jan 30, 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
Jan 27, 2023 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
Jan 26, 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
Jan 25, 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
Jan 24, 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
Jan 23, 2023 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
Jan 20, 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
Jan 19, 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
Jan 18, 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
Jan 17, 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
Jan 13, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
Jan 12, 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
Jan 11, 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
Jan 10, 2023 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
Jan 09, 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
Jan 06, 2023 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
Jan 05, 2023 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Jan 04, 2023 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
Jan 03, 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
Dec 30, 2022 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
Dec 29, 2022 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
Dec 28, 2022 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Dec 27, 2022 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
Dec 23, 2022 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
Dec 22, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
Dec 21, 2022 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Dec 20, 2022 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
Dec 19, 2022 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Dec 16, 2022 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
Dec 15, 2022 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
Dec 14, 2022 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
Dec 13, 2022 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
Dec 12, 2022 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
Dec 09, 2022 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
Dec 09, 2022 | 0 Dividend | |||||
Dec 09, 2022 | 1.233 Capital Gain | |||||
Dec 08, 2022 | 38.23 | 38.23 | 38.23 | 38.23 | 37.00 | - |
Dec 07, 2022 | 37.83 | 37.83 | 37.83 | 37.83 | 36.61 | - |
Dec 06, 2022 | 37.84 | 37.84 | 37.84 | 37.84 | 36.62 | - |
Dec 05, 2022 | 38.54 | 38.54 | 38.54 | 38.54 | 37.30 | - |
Dec 02, 2022 | 39.22 | 39.22 | 39.22 | 39.22 | 37.96 | - |
Dec 01, 2022 | 39.32 | 39.32 | 39.32 | 39.32 | 38.05 | - |
Nov 30, 2022 | 39.29 | 39.29 | 39.29 | 39.29 | 38.02 | - |
Nov 29, 2022 | 37.70 | 37.70 | 37.70 | 37.70 | 36.48 | - |
Nov 28, 2022 | 37.98 | 37.98 | 37.98 | 37.98 | 36.76 | - |
Nov 25, 2022 | 38.48 | 38.48 | 38.48 | 38.48 | 37.24 | - |
Nov 23, 2022 | 38.46 | 38.46 | 38.46 | 38.46 | 37.22 | - |
Nov 22, 2022 | 38.20 | 38.20 | 38.20 | 38.20 | 36.97 | - |
Nov 21, 2022 | 37.49 | 37.49 | 37.49 | 37.49 | 36.28 | - |
Nov 18, 2022 | 37.86 | 37.86 | 37.86 | 37.86 | 36.64 | - |
Nov 17, 2022 | 37.68 | 37.68 | 37.68 | 37.68 | 36.46 | - |
Nov 16, 2022 | 37.89 | 37.89 | 37.89 | 37.89 | 36.67 | - |
Nov 15, 2022 | 38.19 | 38.19 | 38.19 | 38.19 | 36.96 | - |
Nov 14, 2022 | 37.85 | 37.85 | 37.85 | 37.85 | 36.63 | - |
Nov 11, 2022 | 38.28 | 38.28 | 38.28 | 38.28 | 37.05 | - |
Nov 10, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 36.77 | - |
Nov 09, 2022 | 35.65 | 35.65 | 35.65 | 35.65 | 34.50 | - |
Nov 08, 2022 | 36.37 | 36.37 | 36.37 | 36.37 | 35.20 | - |
Nov 07, 2022 | 35.98 | 35.98 | 35.98 | 35.98 | 34.82 | - |
Nov 04, 2022 | 35.41 | 35.41 | 35.41 | 35.41 | 34.27 | - |
Nov 03, 2022 | 34.87 | 34.87 | 34.87 | 34.87 | 33.75 | - |
Nov 02, 2022 | 35.65 | 35.65 | 35.65 | 35.65 | 34.50 | - |
Nov 01, 2022 | 36.74 | 36.74 | 36.74 | 36.74 | 35.56 | - |
Oct 31, 2022 | 37.16 | 37.16 | 37.16 | 37.16 | 35.96 | - |
Oct 28, 2022 | 37.57 | 37.57 | 37.57 | 37.57 | 36.36 | - |
Oct 27, 2022 | 36.73 | 36.73 | 36.73 | 36.73 | 35.55 | - |
Oct 26, 2022 | 36.99 | 36.99 | 36.99 | 36.99 | 35.80 | - |
Oct 25, 2022 | 37.58 | 37.58 | 37.58 | 37.58 | 36.37 | - |
Oct 24, 2022 | 36.80 | 36.80 | 36.80 | 36.80 | 35.61 | - |
Oct 21, 2022 | 36.41 | 36.41 | 36.41 | 36.41 | 35.24 | - |
Oct 20, 2022 | 35.72 | 35.72 | 35.72 | 35.72 | 34.57 | - |
Oct 19, 2022 | 35.83 | 35.83 | 35.83 | 35.83 | 34.67 | - |
Oct 18, 2022 | 36.09 | 36.09 | 36.09 | 36.09 | 34.93 | - |
Oct 17, 2022 | 35.76 | 35.76 | 35.76 | 35.76 | 34.61 | - |
Oct 14, 2022 | 34.80 | 34.80 | 34.80 | 34.80 | 33.68 | - |
Oct 13, 2022 | 35.79 | 35.79 | 35.79 | 35.79 | 34.64 | - |
Oct 12, 2022 | 35.03 | 35.03 | 35.03 | 35.03 | 33.90 | - |
Oct 11, 2022 | 35.05 | 35.05 | 35.05 | 35.05 | 33.92 | - |
Oct 10, 2022 | 35.49 | 35.49 | 35.49 | 35.49 | 34.35 | - |
Oct 07, 2022 | 35.92 | 35.92 | 35.92 | 35.92 | 34.76 | - |
Oct 06, 2022 | 37.09 | 37.09 | 37.09 | 37.09 | 35.89 | - |
Oct 05, 2022 | 37.41 | 37.41 | 37.41 | 37.41 | 36.20 | - |
Oct 04, 2022 | 37.39 | 37.39 | 37.39 | 37.39 | 36.18 | - |
Oct 03, 2022 | 36.16 | 36.16 | 36.16 | 36.16 | 34.99 | - |
Sep 30, 2022 | 35.30 | 35.30 | 35.30 | 35.30 | 34.16 | - |
Sep 29, 2022 | 35.75 | 35.75 | 35.75 | 35.75 | 34.60 | - |
Sep 28, 2022 | 36.28 | 36.28 | 36.28 | 36.28 | 35.11 | - |
Sep 27, 2022 | 35.44 | 35.44 | 35.44 | 35.44 | 34.30 | - |
Sep 26, 2022 | 35.53 | 35.53 | 35.53 | 35.53 | 34.38 | - |
Sep 23, 2022 | 35.88 | 35.88 | 35.88 | 35.88 | 34.72 | - |
Sep 22, 2022 | 36.31 | 36.31 | 36.31 | 36.31 | 35.14 | - |
Sep 21, 2022 | 36.67 | 36.67 | 36.67 | 36.67 | 35.49 | - |
Sep 20, 2022 | 37.25 | 37.25 | 37.25 | 37.25 | 36.05 | - |
Sep 19, 2022 | 37.76 | 37.76 | 37.76 | 37.76 | 36.54 | - |
Sep 16, 2022 | 37.58 | 37.58 | 37.58 | 37.58 | 36.37 | - |
Sep 15, 2022 | 37.87 | 37.87 | 37.87 | 37.87 | 36.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |