Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 37.32 | 37.60 | 36.86 | 37.58 | 37.58 | 4,786 |
Jan 26, 2023 | 37.28 | 37.42 | 36.70 | 37.29 | 37.29 | 201,900 |
Jan 25, 2023 | 36.58 | 37.34 | 36.14 | 37.14 | 37.14 | 239,200 |
Jan 24, 2023 | 36.49 | 37.20 | 36.48 | 36.89 | 36.89 | 511,700 |
Jan 23, 2023 | 36.77 | 36.94 | 36.40 | 36.61 | 36.61 | 274,900 |
Jan 20, 2023 | 36.14 | 36.67 | 35.98 | 36.59 | 36.59 | 239,000 |
Jan 19, 2023 | 36.86 | 37.14 | 35.67 | 36.04 | 36.04 | 263,600 |
Jan 18, 2023 | 37.01 | 37.71 | 37.01 | 37.13 | 37.13 | 300,700 |
Jan 17, 2023 | 36.73 | 37.06 | 36.52 | 36.97 | 36.97 | 289,900 |
Jan 16, 2023 | 37.01 | 37.01 | 36.51 | 36.73 | 36.73 | 77,800 |
Jan 13, 2023 | 36.74 | 36.95 | 36.44 | 36.83 | 36.83 | 226,400 |
Jan 12, 2023 | 37.19 | 37.24 | 36.78 | 36.94 | 36.94 | 421,500 |
Jan 11, 2023 | 36.82 | 37.27 | 36.56 | 37.13 | 37.13 | 379,500 |
Jan 10, 2023 | 35.71 | 36.83 | 35.49 | 36.68 | 36.68 | 499,100 |
Jan 09, 2023 | 34.75 | 36.46 | 34.75 | 35.80 | 35.80 | 514,100 |
Jan 06, 2023 | 33.82 | 34.99 | 33.62 | 34.75 | 34.75 | 420,900 |
Jan 05, 2023 | 33.95 | 33.95 | 32.87 | 33.71 | 33.71 | 331,400 |
Jan 04, 2023 | 34.01 | 34.25 | 33.47 | 33.66 | 33.66 | 383,200 |
Jan 03, 2023 | 33.92 | 34.72 | 33.68 | 33.83 | 33.83 | 233,700 |
Dec 30, 2022 | 33.27 | 33.85 | 33.12 | 33.66 | 33.66 | 196,500 |
Dec 29, 2022 | 33.48 | 33.95 | 33.10 | 33.65 | 33.65 | 226,800 |
Dec 28, 2022 | 33.47 | 34.14 | 33.20 | 33.41 | 33.41 | 335,300 |
Dec 23, 2022 | 33.02 | 33.47 | 33.02 | 33.29 | 33.29 | 123,600 |
Dec 22, 2022 | 33.64 | 33.64 | 32.31 | 33.05 | 33.05 | 501,400 |
Dec 21, 2022 | 32.99 | 33.91 | 32.83 | 33.86 | 33.86 | 355,600 |
Dec 20, 2022 | 32.71 | 32.99 | 32.55 | 32.76 | 32.76 | 212,100 |
Dec 19, 2022 | 33.67 | 33.77 | 32.54 | 32.68 | 32.68 | 456,900 |
Dec 16, 2022 | 33.73 | 34.08 | 33.27 | 33.60 | 33.60 | 907,000 |
Dec 15, 2022 | 35.33 | 35.33 | 33.63 | 33.64 | 33.64 | 558,800 |
Dec 14, 2022 | 35.04 | 35.83 | 34.69 | 35.57 | 35.57 | 581,900 |
Dec 13, 2022 | 35.22 | 35.24 | 34.73 | 34.93 | 34.93 | 529,900 |
Dec 12, 2022 | 34.59 | 34.95 | 34.40 | 34.72 | 34.72 | 365,600 |
Dec 09, 2022 | 34.20 | 34.73 | 34.02 | 34.54 | 34.54 | 580,100 |
Dec 08, 2022 | 33.55 | 34.20 | 33.46 | 34.13 | 34.13 | 531,000 |
Dec 07, 2022 | 32.81 | 33.46 | 32.50 | 33.31 | 33.31 | 358,300 |
Dec 06, 2022 | 33.25 | 33.28 | 32.38 | 32.49 | 32.49 | 466,300 |
Dec 05, 2022 | 33.74 | 34.19 | 33.11 | 33.14 | 33.14 | 392,100 |
Dec 02, 2022 | 33.64 | 34.20 | 33.45 | 33.96 | 33.96 | 563,300 |
Dec 01, 2022 | 34.29 | 34.31 | 33.23 | 33.93 | 33.93 | 391,500 |
Nov 30, 2022 | 33.75 | 34.18 | 33.36 | 34.07 | 34.07 | 888,100 |
Nov 29, 2022 | 33.15 | 33.54 | 32.81 | 33.50 | 33.50 | 492,000 |
Nov 28, 2022 | 32.41 | 32.96 | 32.05 | 32.93 | 32.93 | 724,000 |
Nov 25, 2022 | 32.35 | 32.72 | 32.23 | 32.45 | 32.45 | 254,600 |
Nov 24, 2022 | 32.09 | 32.65 | 32.00 | 32.43 | 32.43 | 196,700 |
Nov 23, 2022 | 31.70 | 32.38 | 31.70 | 32.11 | 32.11 | 307,800 |
Nov 23, 2022 | 0.236 Dividend | |||||
Nov 22, 2022 | 31.99 | 32.20 | 31.61 | 31.91 | 31.67 | 500,000 |
Nov 21, 2022 | 31.37 | 31.95 | 31.34 | 31.76 | 31.53 | 568,500 |
Nov 18, 2022 | 31.34 | 31.73 | 31.19 | 31.56 | 31.33 | 325,300 |
Nov 17, 2022 | 31.41 | 31.59 | 30.93 | 31.24 | 31.01 | 579,300 |
Nov 16, 2022 | 32.18 | 32.37 | 31.69 | 31.76 | 31.53 | 383,400 |
Nov 15, 2022 | 32.58 | 32.82 | 32.03 | 32.39 | 32.15 | 571,200 |
Nov 14, 2022 | 32.77 | 32.78 | 32.20 | 32.31 | 32.07 | 690,100 |
Nov 11, 2022 | 32.96 | 33.15 | 32.59 | 32.88 | 32.64 | 509,700 |
Nov 10, 2022 | 31.86 | 32.84 | 31.73 | 32.80 | 32.56 | 805,700 |
Nov 09, 2022 | 31.14 | 31.98 | 30.77 | 30.91 | 30.68 | 731,700 |
Nov 08, 2022 | 31.50 | 31.93 | 30.87 | 31.04 | 30.81 | 822,800 |
Nov 07, 2022 | 29.35 | 30.48 | 29.12 | 30.25 | 30.03 | 670,900 |
Nov 04, 2022 | 28.06 | 29.30 | 28.06 | 29.23 | 29.01 | 328,400 |
Nov 03, 2022 | 27.44 | 28.06 | 27.38 | 27.82 | 27.61 | 262,900 |
Nov 02, 2022 | 28.36 | 28.79 | 27.69 | 27.74 | 27.53 | 487,700 |
Nov 01, 2022 | 29.41 | 29.41 | 26.98 | 28.36 | 28.15 | 353,600 |
Oct 31, 2022 | 28.16 | 29.13 | 28.05 | 28.97 | 28.76 | 835,700 |
Oct 28, 2022 | 27.89 | 28.58 | 27.89 | 28.28 | 28.07 | 280,600 |
Oct 27, 2022 | 27.47 | 28.30 | 27.40 | 27.89 | 27.68 | 553,700 |
Oct 26, 2022 | 27.02 | 27.83 | 26.99 | 27.38 | 27.18 | 476,500 |
Oct 25, 2022 | 26.52 | 27.12 | 26.38 | 27.09 | 26.89 | 475,500 |
Oct 24, 2022 | 25.89 | 26.63 | 25.71 | 26.53 | 26.33 | 511,300 |
Oct 21, 2022 | 25.09 | 25.85 | 24.99 | 25.83 | 25.64 | 193,600 |
Oct 20, 2022 | 25.62 | 25.94 | 25.12 | 25.16 | 24.97 | 217,500 |
Oct 19, 2022 | 25.49 | 25.89 | 25.34 | 25.53 | 25.34 | 336,800 |
Oct 18, 2022 | 26.02 | 26.25 | 25.50 | 25.66 | 25.47 | 242,300 |
Oct 17, 2022 | 25.94 | 26.54 | 25.60 | 25.67 | 25.48 | 355,300 |
Oct 14, 2022 | 25.49 | 25.93 | 25.27 | 25.49 | 25.30 | 308,300 |
Oct 13, 2022 | 24.77 | 25.59 | 24.26 | 25.44 | 25.25 | 247,000 |
Oct 12, 2022 | 24.80 | 25.27 | 24.57 | 25.16 | 24.97 | 301,200 |
Oct 11, 2022 | 24.65 | 25.19 | 24.65 | 24.83 | 24.65 | 171,300 |
Oct 07, 2022 | 25.36 | 25.40 | 24.86 | 25.08 | 24.89 | 199,700 |
Oct 06, 2022 | 25.80 | 25.98 | 25.53 | 25.68 | 25.49 | 153,100 |
Oct 05, 2022 | 25.99 | 26.28 | 25.57 | 25.88 | 25.69 | 311,500 |
Oct 04, 2022 | 25.72 | 26.43 | 25.72 | 26.39 | 26.19 | 331,200 |
Oct 03, 2022 | 24.52 | 25.60 | 24.27 | 25.33 | 25.14 | 457,500 |
Sept 30, 2022 | 24.20 | 24.67 | 24.12 | 24.28 | 24.10 | 301,700 |
Sept 29, 2022 | 24.56 | 24.78 | 24.12 | 24.22 | 24.04 | 440,100 |
Sept 28, 2022 | 23.75 | 24.91 | 23.73 | 24.82 | 24.64 | 396,900 |
Sept 27, 2022 | 24.08 | 24.28 | 23.60 | 23.78 | 23.60 | 411,500 |
Sept 26, 2022 | 23.75 | 24.16 | 23.46 | 23.84 | 23.66 | 405,400 |
Sept 23, 2022 | 24.90 | 25.00 | 23.67 | 24.07 | 23.89 | 692,300 |
Sept 22, 2022 | 26.08 | 26.23 | 25.26 | 25.34 | 25.15 | 388,100 |
Sept 21, 2022 | 26.34 | 26.64 | 25.96 | 25.97 | 25.78 | 204,000 |
Sept 20, 2022 | 26.58 | 26.58 | 25.98 | 26.22 | 26.03 | 433,000 |
Sept 19, 2022 | 25.86 | 26.95 | 25.86 | 26.69 | 26.49 | 672,200 |
Sept 16, 2022 | 26.59 | 26.61 | 25.93 | 26.16 | 25.97 | 1,452,500 |
Sept 15, 2022 | 27.60 | 27.64 | 26.68 | 26.87 | 26.67 | 556,400 |
Sept 14, 2022 | 27.78 | 27.95 | 27.22 | 27.65 | 27.45 | 567,300 |
Sept 13, 2022 | 27.94 | 28.31 | 27.62 | 27.82 | 27.61 | 477,800 |
Sept 12, 2022 | 28.43 | 28.59 | 28.25 | 28.43 | 28.22 | 207,600 |
Sept 09, 2022 | 27.75 | 28.22 | 27.59 | 28.15 | 27.94 | 272,800 |
Sept 08, 2022 | 27.17 | 27.41 | 26.55 | 27.37 | 27.17 | 452,300 |
Sept 07, 2022 | 27.18 | 27.28 | 26.18 | 27.23 | 27.03 | 492,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |