Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 38.37 | 39.01 | 38.37 | 38.96 | 38.96 | 4,297 |
Jan 31, 2023 | 38.29 | 38.29 | 38.23 | 38.23 | 38.23 | 700 |
Jan 30, 2023 | 37.44 | 38.07 | 37.44 | 38.07 | 38.07 | 3,200 |
Jan 27, 2023 | 37.43 | 38.37 | 37.39 | 37.39 | 37.39 | 2,600 |
Jan 26, 2023 | 37.54 | 38.11 | 37.29 | 37.33 | 37.33 | 3,900 |
Jan 25, 2023 | 37.36 | 37.83 | 37.36 | 37.70 | 37.70 | 5,500 |
Jan 24, 2023 | 38.70 | 38.70 | 37.83 | 37.83 | 37.83 | 1,000 |
Jan 23, 2023 | 38.56 | 39.17 | 38.40 | 38.40 | 38.40 | 3,900 |
Jan 20, 2023 | 38.84 | 38.86 | 38.46 | 38.46 | 38.46 | 8,200 |
Jan 19, 2023 | 38.37 | 39.12 | 38.26 | 38.26 | 38.26 | 5,200 |
Jan 18, 2023 | 37.91 | 38.43 | 37.82 | 38.43 | 38.43 | 5,600 |
Jan 17, 2023 | 38.66 | 39.35 | 38.32 | 38.32 | 38.32 | 24,400 |
Jan 13, 2023 | 38.64 | 38.78 | 38.04 | 38.04 | 38.04 | 3,200 |
Jan 12, 2023 | 38.39 | 39.64 | 38.38 | 39.01 | 39.01 | 2,700 |
Jan 11, 2023 | 38.24 | 38.53 | 37.70 | 38.03 | 38.03 | 2,800 |
Jan 10, 2023 | 39.33 | 39.33 | 38.40 | 39.33 | 39.33 | 2,200 |
Jan 09, 2023 | 40.64 | 40.64 | 39.78 | 40.22 | 40.22 | 5,100 |
Jan 06, 2023 | 40.13 | 41.15 | 39.90 | 41.15 | 41.15 | 1,800 |
Jan 05, 2023 | 40.41 | 40.41 | 39.62 | 40.36 | 40.36 | 3,400 |
Jan 04, 2023 | 40.26 | 41.05 | 40.06 | 40.06 | 40.06 | 2,400 |
Jan 03, 2023 | 39.65 | 40.61 | 39.65 | 39.85 | 39.85 | 2,900 |
Dec 30, 2022 | 40.65 | 40.65 | 38.93 | 40.14 | 40.14 | 7,000 |
Dec 29, 2022 | 40.38 | 40.38 | 39.60 | 39.67 | 39.67 | 5,200 |
Dec 28, 2022 | 40.23 | 40.88 | 40.02 | 40.84 | 40.84 | 2,100 |
Dec 27, 2022 | 39.68 | 41.09 | 39.68 | 39.97 | 39.97 | 17,900 |
Dec 23, 2022 | 40.34 | 40.35 | 39.10 | 39.46 | 39.46 | 3,000 |
Dec 22, 2022 | 40.15 | 40.46 | 39.56 | 39.56 | 39.56 | 3,000 |
Dec 22, 2022 | 0.658 Dividend | |||||
Dec 21, 2022 | 40.58 | 41.47 | 40.48 | 40.48 | 39.82 | 3,500 |
Dec 20, 2022 | 41.25 | 41.25 | 40.23 | 40.39 | 39.73 | 228,000 |
Dec 19, 2022 | 40.47 | 41.29 | 40.33 | 41.23 | 40.56 | 17,700 |
Dec 16, 2022 | 39.63 | 40.47 | 39.63 | 39.97 | 39.32 | 6,600 |
Dec 15, 2022 | 40.44 | 41.01 | 40.04 | 40.25 | 39.60 | 11,900 |
Dec 14, 2022 | 40.58 | 40.92 | 40.31 | 40.50 | 39.84 | 9,800 |
Dec 13, 2022 | 40.21 | 40.80 | 39.73 | 39.73 | 39.08 | 6,300 |
Dec 12, 2022 | 40.77 | 40.92 | 40.05 | 40.05 | 39.40 | 8,600 |
Dec 09, 2022 | 41.14 | 41.51 | 40.69 | 41.01 | 40.34 | 3,200 |
Dec 08, 2022 | 40.94 | 41.24 | 40.16 | 40.23 | 39.58 | 15,400 |
Dec 07, 2022 | 41.94 | 43.21 | 41.83 | 41.83 | 41.15 | 4,400 |
Dec 06, 2022 | 41.99 | 42.93 | 41.76 | 41.76 | 41.08 | 1,600 |
Dec 05, 2022 | 41.80 | 42.32 | 41.64 | 41.80 | 41.12 | 10,300 |
Dec 02, 2022 | 41.44 | 42.08 | 41.44 | 41.71 | 41.03 | 4,000 |
Dec 01, 2022 | 41.48 | 42.33 | 41.34 | 41.58 | 40.90 | 4,700 |
Nov 30, 2022 | 40.80 | 41.30 | 40.80 | 41.10 | 40.43 | 1,400 |
Nov 29, 2022 | 40.03 | 40.65 | 39.99 | 39.99 | 39.34 | 1,400 |
Nov 28, 2022 | 40.25 | 41.13 | 40.25 | 40.96 | 40.29 | 5,900 |
Nov 25, 2022 | 41.02 | 41.02 | 40.29 | 40.48 | 39.82 | 4,100 |
Nov 23, 2022 | 40.16 | 41.06 | 40.16 | 40.36 | 39.70 | 4,900 |
Nov 22, 2022 | 39.62 | 40.21 | 39.51 | 39.72 | 39.07 | 2,800 |
Nov 21, 2022 | 40.05 | 40.05 | 39.43 | 39.43 | 38.79 | 5,000 |
Nov 18, 2022 | 39.81 | 39.81 | 39.22 | 39.23 | 38.59 | 3,800 |
Nov 17, 2022 | 38.59 | 39.38 | 38.59 | 38.83 | 38.20 | 4,600 |
Nov 16, 2022 | 38.54 | 39.08 | 38.52 | 38.70 | 38.07 | 4,800 |
Nov 15, 2022 | 38.71 | 38.91 | 38.07 | 38.09 | 37.47 | 1,700 |
Nov 14, 2022 | 39.02 | 39.05 | 38.19 | 38.27 | 37.65 | 5,400 |
Nov 11, 2022 | 37.69 | 38.96 | 37.28 | 37.76 | 37.15 | 7,900 |
Nov 10, 2022 | 38.68 | 40.40 | 38.25 | 38.30 | 37.68 | 2,400 |
Nov 09, 2022 | 38.68 | 39.67 | 38.24 | 38.60 | 37.97 | 4,900 |
Nov 08, 2022 | 38.49 | 38.76 | 38.45 | 38.71 | 38.08 | 1,400 |
Nov 07, 2022 | 38.63 | 39.38 | 38.58 | 38.80 | 38.17 | 20,200 |
Nov 04, 2022 | 38.01 | 38.78 | 37.89 | 37.89 | 37.27 | 4,700 |
Nov 03, 2022 | 37.10 | 38.19 | 37.10 | 37.48 | 36.87 | 7,600 |
Nov 02, 2022 | 39.05 | 39.05 | 37.59 | 37.59 | 36.98 | 5,600 |
Nov 01, 2022 | 39.99 | 40.75 | 39.56 | 39.69 | 39.04 | 1,900 |
Oct 31, 2022 | 39.38 | 40.26 | 39.22 | 39.22 | 38.58 | 8,500 |
Oct 28, 2022 | 39.44 | 40.68 | 39.44 | 40.68 | 40.02 | 8,600 |
Oct 27, 2022 | 39.50 | 40.24 | 39.19 | 39.19 | 38.55 | 7,600 |
Oct 26, 2022 | 39.29 | 39.64 | 39.29 | 39.38 | 38.74 | 2,700 |
Oct 25, 2022 | 38.64 | 39.13 | 38.50 | 38.50 | 37.87 | 1,700 |
Oct 24, 2022 | 38.31 | 39.67 | 37.79 | 37.92 | 37.30 | 11,700 |
Oct 21, 2022 | 35.98 | 37.61 | 35.98 | 37.01 | 36.41 | 5,200 |
Oct 20, 2022 | 37.58 | 38.53 | 36.94 | 38.53 | 37.90 | 2,700 |
Oct 19, 2022 | 38.34 | 38.34 | 37.16 | 37.16 | 36.56 | 6,800 |
Oct 18, 2022 | 37.31 | 37.31 | 37.11 | 37.19 | 36.59 | 4,700 |
Oct 17, 2022 | 37.62 | 38.67 | 37.32 | 37.50 | 36.89 | 3,200 |
Oct 14, 2022 | 37.24 | 37.64 | 36.71 | 37.40 | 36.79 | 4,800 |
Oct 13, 2022 | 36.50 | 38.17 | 36.50 | 37.14 | 36.54 | 3,400 |
Oct 12, 2022 | 36.77 | 37.01 | 36.58 | 36.58 | 35.99 | 3,500 |
Oct 11, 2022 | 35.60 | 37.56 | 35.60 | 36.36 | 35.77 | 5,300 |
Oct 10, 2022 | 36.85 | 37.79 | 36.79 | 37.77 | 37.16 | 5,100 |
Oct 07, 2022 | 37.05 | 37.05 | 36.87 | 36.87 | 36.27 | 2,400 |
Oct 06, 2022 | 37.86 | 37.86 | 36.13 | 36.26 | 35.67 | 8,500 |
Oct 05, 2022 | 36.95 | 37.65 | 36.93 | 37.13 | 36.53 | 8,500 |
Oct 04, 2022 | 37.80 | 37.98 | 37.06 | 37.25 | 36.64 | 3,800 |
Oct 03, 2022 | 36.44 | 37.20 | 36.44 | 36.91 | 36.31 | 4,500 |
Sept 30, 2022 | 36.22 | 37.13 | 35.39 | 35.81 | 35.23 | 6,300 |
Sept 29, 2022 | 35.97 | 37.12 | 35.65 | 36.00 | 35.41 | 4,500 |
Sept 29, 2022 | 0.593 Dividend | |||||
Sept 28, 2022 | 36.33 | 36.72 | 36.33 | 36.68 | 35.50 | 4,900 |
Sept 27, 2022 | 36.74 | 37.49 | 36.15 | 36.15 | 34.99 | 6,000 |
Sept 26, 2022 | 37.03 | 37.04 | 35.99 | 36.21 | 35.05 | 8,900 |
Sept 23, 2022 | 37.82 | 38.02 | 36.49 | 36.49 | 35.32 | 4,300 |
Sept 22, 2022 | 39.10 | 39.92 | 38.93 | 39.10 | 37.84 | 2,300 |
Sept 21, 2022 | 40.18 | 40.18 | 38.98 | 39.03 | 37.77 | 3,000 |
Sept 20, 2022 | 39.96 | 40.71 | 39.63 | 39.63 | 38.36 | 2,000 |
Sept 19, 2022 | 40.33 | 40.35 | 38.98 | 39.15 | 37.89 | 5,800 |
Sept 16, 2022 | 39.52 | 40.53 | 39.33 | 39.33 | 38.07 | 4,400 |
Sept 15, 2022 | 39.61 | 39.93 | 39.31 | 39.90 | 38.62 | 2,800 |
Sept 14, 2022 | 39.77 | 39.77 | 39.32 | 39.32 | 38.06 | 3,500 |
Sept 13, 2022 | 40.67 | 40.67 | 39.81 | 39.81 | 38.53 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |