Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 31.51 | 31.55 | 31.51 | 31.55 | 31.55 | 800 |
Feb 06, 2023 | 31.43 | 31.43 | 31.38 | 31.38 | 31.38 | 8,900 |
Feb 03, 2023 | 31.64 | 31.64 | 31.41 | 31.52 | 31.52 | 1,400 |
Feb 02, 2023 | 31.80 | 31.82 | 31.75 | 31.75 | 31.75 | 5,000 |
Feb 01, 2023 | 31.60 | 32.01 | 31.60 | 31.97 | 31.97 | 3,700 |
Jan 31, 2023 | 31.36 | 31.97 | 31.36 | 31.97 | 31.97 | 85,300 |
Jan 30, 2023 | 31.42 | 31.83 | 31.42 | 31.50 | 31.50 | 4,300 |
Jan 27, 2023 | 31.58 | 31.71 | 31.52 | 31.62 | 31.62 | 1,700 |
Jan 26, 2023 | 32.02 | 32.03 | 31.75 | 31.93 | 31.93 | 4,800 |
Jan 25, 2023 | 32.29 | 32.29 | 32.14 | 32.18 | 32.18 | 4,600 |
Jan 24, 2023 | 32.68 | 32.80 | 32.20 | 32.55 | 32.55 | 7,200 |
Jan 23, 2023 | 32.45 | 32.68 | 32.45 | 32.63 | 32.63 | 15,300 |
Jan 20, 2023 | 32.87 | 32.87 | 32.61 | 32.63 | 32.63 | 4,100 |
Jan 19, 2023 | 32.20 | 32.54 | 32.20 | 32.52 | 32.52 | 800 |
Jan 18, 2023 | 32.75 | 32.79 | 32.75 | 32.79 | 32.79 | 300 |
Jan 17, 2023 | 32.50 | 33.22 | 32.50 | 32.99 | 32.99 | 3,000 |
Jan 13, 2023 | 32.00 | 32.45 | 32.00 | 32.45 | 32.45 | 1,700 |
Jan 12, 2023 | 32.29 | 32.29 | 32.27 | 32.27 | 32.27 | 600 |
Jan 11, 2023 | 31.97 | 31.97 | 31.62 | 31.91 | 31.91 | 4,000 |
Jan 10, 2023 | 31.50 | 31.50 | 31.30 | 31.30 | 31.30 | 500 |
Jan 09, 2023 | 31.79 | 31.80 | 31.67 | 31.77 | 31.77 | 3,300 |
Jan 06, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 200 |
Jan 05, 2023 | 31.29 | 31.40 | 31.11 | 31.22 | 31.22 | 2,300 |
Jan 04, 2023 | 31.21 | 31.71 | 31.21 | 31.53 | 31.53 | 2,700 |
Jan 03, 2023 | 31.10 | 31.14 | 30.84 | 31.07 | 31.07 | 3,300 |
Dec 30, 2022 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 13,900 |
Dec 29, 2022 | 31.45 | 31.46 | 31.45 | 31.46 | 31.46 | 700 |
Dec 28, 2022 | 31.63 | 31.63 | 31.22 | 31.22 | 31.22 | 1,000 |
Dec 27, 2022 | 31.40 | 31.71 | 31.40 | 31.71 | 31.71 | 1,000 |
Dec 23, 2022 | 31.10 | 31.48 | 31.10 | 31.40 | 31.40 | 3,600 |
Dec 22, 2022 | 30.82 | 31.31 | 30.82 | 31.13 | 31.13 | 2,000 |
Dec 21, 2022 | 31.39 | 31.73 | 31.39 | 31.73 | 31.73 | 3,100 |
Dec 20, 2022 | 31.09 | 31.24 | 31.06 | 31.24 | 31.24 | 3,200 |
Dec 19, 2022 | 31.45 | 31.45 | 31.39 | 31.39 | 31.39 | 600 |
Dec 16, 2022 | 31.17 | 31.45 | 31.17 | 31.45 | 31.45 | 800 |
Dec 15, 2022 | 31.79 | 31.79 | 31.77 | 31.77 | 31.77 | 500 |
Dec 14, 2022 | 32.86 | 32.98 | 32.33 | 32.33 | 32.33 | 1,400 |
Dec 13, 2022 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 800 |
Dec 12, 2022 | 31.89 | 32.06 | 31.89 | 32.06 | 32.06 | 2,600 |
Dec 09, 2022 | 31.79 | 31.80 | 31.79 | 31.80 | 31.80 | 400 |
Dec 08, 2022 | 31.89 | 31.91 | 31.65 | 31.78 | 31.78 | 7,600 |
Dec 07, 2022 | 31.50 | 31.61 | 31.50 | 31.61 | 31.61 | 7,100 |
Dec 06, 2022 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Dec 05, 2022 | 31.51 | 31.66 | 31.29 | 31.29 | 31.29 | 3,800 |
Dec 02, 2022 | 31.18 | 31.56 | 31.18 | 31.56 | 31.56 | 600 |
Dec 01, 2022 | 32.18 | 32.18 | 31.90 | 31.90 | 31.90 | 1,800 |
Nov 30, 2022 | 31.55 | 31.59 | 31.41 | 31.41 | 31.41 | 14,300 |
Nov 30, 2022 | 0.34 Dividend | |||||
Nov 29, 2022 | 31.71 | 31.71 | 31.51 | 31.58 | 31.24 | 1,200 |
Nov 28, 2022 | 32.20 | 32.28 | 31.92 | 31.92 | 31.58 | 3,000 |
Nov 25, 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 31.86 | 400 |
Nov 23, 2022 | 31.98 | 32.21 | 31.83 | 32.21 | 31.86 | 800 |
Nov 22, 2022 | 31.73 | 31.92 | 31.73 | 31.92 | 31.58 | 2,100 |
Nov 21, 2022 | 31.47 | 31.47 | 31.29 | 31.29 | 30.95 | 1,200 |
Nov 18, 2022 | 31.13 | 31.13 | 31.13 | 31.13 | 30.79 | 2,100 |
Nov 17, 2022 | 31.08 | 31.08 | 31.00 | 31.00 | 30.67 | 700 |
Nov 16, 2022 | 31.00 | 31.04 | 31.00 | 31.04 | 30.71 | 400 |
Nov 15, 2022 | 31.19 | 31.19 | 30.90 | 31.08 | 30.75 | 900 |
Nov 14, 2022 | 31.62 | 31.62 | 31.14 | 31.14 | 30.80 | 700 |
Nov 11, 2022 | 31.36 | 31.61 | 31.34 | 31.61 | 31.27 | 1,900 |
Nov 10, 2022 | 31.44 | 31.52 | 31.44 | 31.52 | 31.18 | 700 |
Nov 09, 2022 | 30.70 | 30.70 | 30.68 | 30.68 | 30.35 | 400 |
Nov 08, 2022 | 30.62 | 30.82 | 30.62 | 30.82 | 30.49 | 800 |
Nov 07, 2022 | 30.77 | 30.77 | 30.38 | 30.43 | 30.10 | 3,400 |
Nov 04, 2022 | 30.86 | 30.86 | 30.66 | 30.66 | 30.33 | 500 |
Nov 03, 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 30.06 | 300 |
Nov 02, 2022 | 30.77 | 30.77 | 30.77 | 30.77 | 30.44 | 600 |
Nov 01, 2022 | 30.95 | 31.02 | 30.77 | 30.77 | 30.44 | 2,200 |
Oct 31, 2022 | 30.83 | 30.95 | 30.57 | 30.57 | 30.24 | 1,200 |
Oct 28, 2022 | 31.06 | 31.06 | 30.89 | 30.95 | 30.62 | 4,300 |
Oct 27, 2022 | 31.28 | 31.62 | 31.28 | 31.62 | 31.28 | 500 |
Oct 26, 2022 | 29.87 | 29.87 | 29.87 | 29.87 | 29.55 | - |
Oct 25, 2022 | 29.87 | 29.87 | 29.87 | 29.87 | 29.55 | - |
Oct 24, 2022 | 29.87 | 29.87 | 29.87 | 29.87 | 29.55 | - |
Oct 21, 2022 | 29.87 | 29.87 | 29.87 | 29.87 | 29.55 | 200 |
Oct 20, 2022 | 29.64 | 29.67 | 29.43 | 29.43 | 29.11 | 1,400 |
Oct 19, 2022 | 29.62 | 29.63 | 29.62 | 29.63 | 29.31 | 1,200 |
Oct 18, 2022 | 29.83 | 29.93 | 29.83 | 29.93 | 29.61 | 3,100 |
Oct 17, 2022 | 29.98 | 29.98 | 29.85 | 29.85 | 29.53 | 2,500 |
Oct 14, 2022 | 28.92 | 28.92 | 28.92 | 28.92 | 28.61 | 500 |
Oct 13, 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 29.53 | 400 |
Oct 12, 2022 | 29.49 | 29.49 | 29.12 | 29.12 | 28.81 | 1,100 |
Oct 11, 2022 | 29.49 | 29.97 | 29.49 | 29.65 | 29.33 | 1,400 |
Oct 10, 2022 | 29.00 | 29.00 | 28.75 | 28.75 | 28.44 | 2,200 |
Oct 07, 2022 | 30.76 | 30.76 | 30.13 | 30.13 | 29.81 | 500 |
Oct 06, 2022 | 31.03 | 31.03 | 29.66 | 29.66 | 29.34 | 2,700 |
Oct 05, 2022 | 31.05 | 31.28 | 31.05 | 31.28 | 30.94 | 300 |
Oct 04, 2022 | 32.14 | 32.16 | 32.05 | 32.15 | 31.80 | 1,000 |
Oct 03, 2022 | 31.25 | 31.61 | 31.25 | 31.57 | 31.23 | 1,500 |
Sept 30, 2022 | 30.94 | 30.94 | 30.83 | 30.86 | 30.53 | 1,500 |
Sept 29, 2022 | 31.19 | 31.19 | 30.97 | 31.00 | 30.67 | 3,500 |
Sept 28, 2022 | 31.54 | 31.54 | 31.52 | 31.54 | 31.20 | 1,000 |
Sept 27, 2022 | 31.73 | 31.73 | 31.70 | 31.70 | 31.36 | 6,200 |
Sept 26, 2022 | 32.70 | 32.70 | 32.06 | 32.10 | 31.75 | 4,100 |
Sept 23, 2022 | 33.35 | 33.50 | 33.13 | 33.14 | 32.78 | 5,700 |
Sept 22, 2022 | 33.33 | 34.08 | 33.33 | 34.08 | 33.71 | 1,100 |
Sept 21, 2022 | 34.50 | 34.50 | 34.34 | 34.46 | 34.09 | 1,400 |
Sept 20, 2022 | 34.92 | 34.92 | 34.92 | 34.92 | 34.54 | 400 |
Sept 19, 2022 | 35.33 | 35.33 | 35.33 | 35.33 | 34.95 | 300 |
Sept 16, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 34.52 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |