Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 39.44 | 40.01 | 39.15 | 39.96 | 39.96 | 297,600 |
Feb 01, 2023 | 38.53 | 39.60 | 38.38 | 39.12 | 39.12 | 240,100 |
Jan 31, 2023 | 37.85 | 38.70 | 37.71 | 38.69 | 38.69 | 279,700 |
Jan 30, 2023 | 38.09 | 38.29 | 37.75 | 37.83 | 37.83 | 205,700 |
Jan 27, 2023 | 38.12 | 38.41 | 37.99 | 38.21 | 38.21 | 246,000 |
Jan 26, 2023 | 37.83 | 38.05 | 37.49 | 38.04 | 38.04 | 202,900 |
Jan 25, 2023 | 37.85 | 37.88 | 37.25 | 37.72 | 37.72 | 332,500 |
Jan 24, 2023 | 36.95 | 38.48 | 36.95 | 37.97 | 37.97 | 519,500 |
Jan 23, 2023 | 36.20 | 36.88 | 36.05 | 36.55 | 36.55 | 193,500 |
Jan 20, 2023 | 35.95 | 36.41 | 35.44 | 36.38 | 36.38 | 316,600 |
Jan 19, 2023 | 35.49 | 35.69 | 34.94 | 35.61 | 35.61 | 214,700 |
Jan 18, 2023 | 36.13 | 36.13 | 35.41 | 35.48 | 35.48 | 207,600 |
Jan 17, 2023 | 36.82 | 36.95 | 36.15 | 36.31 | 36.31 | 284,000 |
Jan 13, 2023 | 36.46 | 36.74 | 35.97 | 36.71 | 36.71 | 193,400 |
Jan 12, 2023 | 36.55 | 37.11 | 36.36 | 36.82 | 36.82 | 215,600 |
Jan 11, 2023 | 36.32 | 36.46 | 35.90 | 36.44 | 36.44 | 121,700 |
Jan 10, 2023 | 36.19 | 36.53 | 35.93 | 36.19 | 36.19 | 181,600 |
Jan 09, 2023 | 36.57 | 36.83 | 36.02 | 36.20 | 36.20 | 162,100 |
Jan 06, 2023 | 35.85 | 36.54 | 35.85 | 36.54 | 36.54 | 247,100 |
Jan 05, 2023 | 34.95 | 35.49 | 34.59 | 35.46 | 35.46 | 236,800 |
Jan 04, 2023 | 35.51 | 35.81 | 34.97 | 35.18 | 35.18 | 155,200 |
Jan 03, 2023 | 35.27 | 35.51 | 34.69 | 35.21 | 35.21 | 168,900 |
Dec 30, 2022 | 35.18 | 35.39 | 34.93 | 35.14 | 35.14 | 159,600 |
Dec 29, 2022 | 34.92 | 35.45 | 34.75 | 35.27 | 35.27 | 166,400 |
Dec 28, 2022 | 35.12 | 35.35 | 34.74 | 34.78 | 34.78 | 149,800 |
Dec 27, 2022 | 35.11 | 35.16 | 34.62 | 35.07 | 35.07 | 94,500 |
Dec 23, 2022 | 35.08 | 35.36 | 34.91 | 34.94 | 34.94 | 120,200 |
Dec 22, 2022 | 34.55 | 35.65 | 33.90 | 34.88 | 34.88 | 212,700 |
Dec 21, 2022 | 34.60 | 34.94 | 34.52 | 34.67 | 34.67 | 206,500 |
Dec 20, 2022 | 34.18 | 34.53 | 34.11 | 34.16 | 34.16 | 250,300 |
Dec 19, 2022 | 34.25 | 34.61 | 34.00 | 34.19 | 34.19 | 255,500 |
Dec 16, 2022 | 33.97 | 34.29 | 33.62 | 34.05 | 34.05 | 857,800 |
Dec 15, 2022 | 34.76 | 35.03 | 33.80 | 34.08 | 34.08 | 362,200 |
Dec 14, 2022 | 35.72 | 35.91 | 35.00 | 35.14 | 35.14 | 245,100 |
Dec 13, 2022 | 36.68 | 37.00 | 35.41 | 35.69 | 35.69 | 320,300 |
Dec 12, 2022 | 36.19 | 36.61 | 35.80 | 36.17 | 36.17 | 282,900 |
Dec 09, 2022 | 36.42 | 36.79 | 36.11 | 36.28 | 36.28 | 260,300 |
Dec 08, 2022 | 36.22 | 36.67 | 34.77 | 36.63 | 36.63 | 241,300 |
Dec 07, 2022 | 35.51 | 36.23 | 35.24 | 36.16 | 36.16 | 257,300 |
Dec 06, 2022 | 35.35 | 35.66 | 35.30 | 35.60 | 35.60 | 232,300 |
Dec 05, 2022 | 36.08 | 36.08 | 35.03 | 35.47 | 35.47 | 294,500 |
Dec 02, 2022 | 35.46 | 36.28 | 35.37 | 36.26 | 36.26 | 275,800 |
Dec 01, 2022 | 35.79 | 36.03 | 33.89 | 35.93 | 35.93 | 270,700 |
Nov 30, 2022 | 34.43 | 35.84 | 33.70 | 35.67 | 35.67 | 579,700 |
Nov 29, 2022 | 35.21 | 35.21 | 34.33 | 34.57 | 34.57 | 188,400 |
Nov 28, 2022 | 35.25 | 35.25 | 34.38 | 34.63 | 34.63 | 261,100 |
Nov 25, 2022 | 35.13 | 35.64 | 35.06 | 35.43 | 35.43 | 109,400 |
Nov 23, 2022 | 35.30 | 35.37 | 34.67 | 34.85 | 34.85 | 178,500 |
Nov 22, 2022 | 35.11 | 35.45 | 34.93 | 35.39 | 35.39 | 210,100 |
Nov 21, 2022 | 34.22 | 34.92 | 34.22 | 34.79 | 34.79 | 239,200 |
Nov 18, 2022 | 34.65 | 34.78 | 34.03 | 34.29 | 34.29 | 275,000 |
Nov 17, 2022 | 34.02 | 34.34 | 33.64 | 33.90 | 33.90 | 190,000 |
Nov 16, 2022 | 34.75 | 34.89 | 34.20 | 34.34 | 34.34 | 244,600 |
Nov 15, 2022 | 34.73 | 35.04 | 34.27 | 34.75 | 34.75 | 202,000 |
Nov 14, 2022 | 34.48 | 34.87 | 34.28 | 34.49 | 34.49 | 163,600 |
Nov 11, 2022 | 35.39 | 35.73 | 34.42 | 34.48 | 34.48 | 207,200 |
Nov 10, 2022 | 34.42 | 35.51 | 34.34 | 35.35 | 35.35 | 340,000 |
Nov 09, 2022 | 33.77 | 34.05 | 33.46 | 33.68 | 33.68 | 204,300 |
Nov 09, 2022 | 0.3 Dividend | |||||
Nov 08, 2022 | 34.52 | 34.70 | 33.96 | 34.27 | 33.97 | 175,000 |
Nov 07, 2022 | 34.94 | 35.09 | 34.25 | 34.44 | 34.14 | 198,400 |
Nov 04, 2022 | 34.27 | 34.78 | 34.15 | 34.67 | 34.37 | 171,300 |
Nov 03, 2022 | 33.42 | 34.07 | 33.24 | 33.90 | 33.60 | 184,200 |
Nov 02, 2022 | 34.19 | 34.46 | 33.58 | 33.79 | 33.49 | 366,200 |
Nov 01, 2022 | 34.66 | 34.81 | 34.14 | 34.21 | 33.91 | 168,800 |
Oct 31, 2022 | 34.41 | 34.86 | 34.22 | 34.54 | 34.24 | 208,000 |
Oct 28, 2022 | 34.37 | 34.80 | 34.24 | 34.60 | 34.30 | 329,500 |
Oct 27, 2022 | 34.13 | 34.70 | 33.96 | 34.07 | 33.77 | 179,900 |
Oct 26, 2022 | 33.78 | 34.34 | 33.20 | 33.71 | 33.41 | 187,300 |
Oct 25, 2022 | 32.68 | 33.45 | 32.68 | 33.44 | 33.15 | 355,900 |
Oct 24, 2022 | 32.65 | 33.21 | 32.53 | 32.77 | 32.48 | 360,300 |
Oct 21, 2022 | 31.90 | 32.77 | 31.85 | 32.42 | 32.14 | 320,100 |
Oct 20, 2022 | 32.43 | 32.52 | 30.48 | 31.42 | 31.14 | 290,400 |
Oct 19, 2022 | 33.23 | 33.78 | 32.99 | 33.17 | 32.88 | 216,200 |
Oct 18, 2022 | 34.17 | 34.31 | 33.29 | 33.65 | 33.36 | 193,600 |
Oct 17, 2022 | 33.13 | 33.69 | 32.94 | 33.58 | 33.29 | 179,400 |
Oct 14, 2022 | 32.60 | 33.36 | 32.37 | 32.56 | 32.27 | 155,400 |
Oct 13, 2022 | 30.82 | 32.86 | 30.67 | 32.76 | 32.47 | 195,700 |
Oct 12, 2022 | 31.31 | 31.73 | 30.94 | 31.27 | 31.00 | 132,500 |
Oct 11, 2022 | 31.67 | 31.74 | 31.10 | 31.39 | 31.12 | 203,300 |
Oct 10, 2022 | 31.45 | 31.76 | 31.23 | 31.46 | 31.18 | 125,900 |
Oct 07, 2022 | 31.98 | 32.04 | 31.17 | 31.23 | 30.96 | 240,000 |
Oct 06, 2022 | 31.98 | 32.32 | 31.82 | 32.03 | 31.75 | 146,300 |
Oct 05, 2022 | 32.02 | 32.51 | 31.80 | 32.26 | 31.98 | 141,800 |
Oct 04, 2022 | 31.56 | 32.50 | 31.56 | 32.50 | 32.22 | 272,300 |
Oct 03, 2022 | 30.61 | 31.40 | 30.28 | 31.26 | 30.99 | 220,300 |
Sept 30, 2022 | 31.22 | 31.53 | 30.26 | 30.38 | 30.11 | 330,700 |
Sept 29, 2022 | 31.61 | 31.61 | 31.06 | 31.31 | 31.04 | 197,600 |
Sept 28, 2022 | 31.81 | 32.32 | 31.49 | 32.01 | 31.73 | 250,400 |
Sept 27, 2022 | 32.28 | 32.55 | 31.39 | 31.67 | 31.39 | 171,100 |
Sept 26, 2022 | 32.26 | 32.70 | 32.14 | 32.20 | 31.92 | 161,400 |
Sept 23, 2022 | 32.80 | 32.80 | 32.08 | 32.48 | 32.20 | 201,100 |
Sept 22, 2022 | 33.72 | 33.72 | 32.87 | 33.04 | 32.75 | 162,100 |
Sept 21, 2022 | 34.36 | 34.51 | 33.59 | 33.65 | 33.36 | 191,400 |
Sept 20, 2022 | 34.11 | 34.49 | 33.88 | 34.35 | 34.05 | 201,600 |
Sept 19, 2022 | 32.97 | 34.59 | 32.92 | 34.48 | 34.18 | 285,700 |
Sept 16, 2022 | 33.45 | 33.45 | 32.91 | 33.33 | 33.04 | 447,700 |
Sept 15, 2022 | 33.35 | 34.12 | 33.23 | 33.69 | 33.40 | 444,000 |
Sept 14, 2022 | 33.62 | 33.78 | 33.19 | 33.46 | 33.17 | 290,700 |
Sept 13, 2022 | 34.06 | 34.30 | 33.25 | 33.50 | 33.21 | 359,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |