Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 35.50 | 35.50 | 34.38 | 34.44 | 34.44 | 933,700 |
Feb 02, 2023 | 35.53 | 36.00 | 35.46 | 35.51 | 35.51 | 719,000 |
Feb 01, 2023 | 35.75 | 35.85 | 35.39 | 35.46 | 35.46 | 1,174,700 |
Jan 31, 2023 | 35.71 | 35.81 | 35.29 | 35.74 | 35.74 | 1,206,900 |
Jan 30, 2023 | 35.94 | 36.20 | 35.63 | 35.74 | 35.74 | 670,500 |
Jan 30, 2023 | 0.1 Dividend | |||||
Jan 27, 2023 | 36.50 | 36.92 | 36.09 | 36.25 | 36.15 | 639,300 |
Jan 26, 2023 | 36.50 | 37.03 | 36.38 | 36.58 | 36.48 | 546,600 |
Jan 25, 2023 | 36.56 | 36.78 | 36.36 | 36.45 | 36.35 | 649,100 |
Jan 24, 2023 | 36.99 | 37.20 | 36.59 | 36.80 | 36.70 | 597,600 |
Jan 23, 2023 | 37.07 | 37.38 | 36.84 | 37.08 | 36.98 | 1,786,000 |
Jan 20, 2023 | 38.40 | 38.43 | 36.91 | 37.20 | 37.10 | 1,850,800 |
Jan 19, 2023 | 38.12 | 38.87 | 38.12 | 38.31 | 38.20 | 841,600 |
Jan 18, 2023 | 38.86 | 38.99 | 38.30 | 38.49 | 38.38 | 573,500 |
Jan 17, 2023 | 38.73 | 39.21 | 38.62 | 38.75 | 38.64 | 776,600 |
Jan 16, 2023 | 37.91 | 38.43 | 37.91 | 38.29 | 38.18 | 186,400 |
Jan 13, 2023 | 38.54 | 38.54 | 37.67 | 38.04 | 37.94 | 664,000 |
Jan 12, 2023 | 38.86 | 39.31 | 38.51 | 38.75 | 38.64 | 733,800 |
Jan 11, 2023 | 37.83 | 38.81 | 37.83 | 38.78 | 38.67 | 809,700 |
Jan 10, 2023 | 37.61 | 37.90 | 37.27 | 37.83 | 37.73 | 663,800 |
Jan 09, 2023 | 37.61 | 38.26 | 37.61 | 37.79 | 37.69 | 723,300 |
Jan 06, 2023 | 37.00 | 37.78 | 36.81 | 37.68 | 37.58 | 767,400 |
Jan 05, 2023 | 37.41 | 37.60 | 36.75 | 36.79 | 36.69 | 459,100 |
Jan 04, 2023 | 37.70 | 37.83 | 37.15 | 37.64 | 37.54 | 568,000 |
Jan 03, 2023 | 37.38 | 37.77 | 37.33 | 37.63 | 37.53 | 765,000 |
Dec 30, 2022 | 37.46 | 37.74 | 36.88 | 37.13 | 37.03 | 467,600 |
Dec 29, 2022 | 37.10 | 37.81 | 37.02 | 37.61 | 37.51 | 362,400 |
Dec 29, 2022 | 0.1 Dividend | |||||
Dec 28, 2022 | 37.72 | 38.02 | 37.08 | 37.11 | 36.91 | 317,100 |
Dec 23, 2022 | 37.10 | 37.71 | 37.10 | 37.67 | 37.46 | 704,100 |
Dec 22, 2022 | 38.70 | 38.72 | 37.00 | 37.26 | 37.06 | 706,000 |
Dec 21, 2022 | 38.51 | 38.95 | 38.25 | 38.83 | 38.62 | 514,600 |
Dec 20, 2022 | 38.52 | 38.77 | 38.27 | 38.32 | 38.11 | 560,200 |
Dec 19, 2022 | 38.99 | 39.17 | 38.60 | 38.74 | 38.53 | 643,300 |
Dec 16, 2022 | 39.73 | 39.92 | 38.81 | 38.94 | 38.73 | 2,943,000 |
Dec 15, 2022 | 38.83 | 40.40 | 38.83 | 39.84 | 39.62 | 1,174,700 |
Dec 14, 2022 | 38.75 | 39.55 | 38.75 | 38.91 | 38.70 | 648,200 |
Dec 13, 2022 | 38.70 | 39.45 | 38.57 | 38.69 | 38.48 | 650,400 |
Dec 12, 2022 | 37.80 | 38.54 | 37.80 | 38.49 | 38.28 | 503,400 |
Dec 09, 2022 | 37.71 | 37.99 | 37.70 | 37.86 | 37.65 | 684,500 |
Dec 08, 2022 | 37.90 | 38.16 | 37.66 | 37.71 | 37.50 | 670,900 |
Dec 07, 2022 | 37.40 | 38.20 | 37.20 | 37.93 | 37.72 | 756,800 |
Dec 06, 2022 | 38.32 | 38.56 | 37.01 | 37.33 | 37.13 | 738,900 |
Dec 05, 2022 | 37.69 | 38.23 | 37.63 | 38.21 | 38.00 | 607,700 |
Dec 02, 2022 | 37.21 | 37.91 | 37.19 | 37.68 | 37.47 | 620,600 |
Dec 01, 2022 | 38.25 | 38.64 | 37.11 | 37.46 | 37.26 | 941,900 |
Nov 30, 2022 | 37.59 | 38.27 | 37.09 | 38.10 | 37.89 | 1,902,400 |
Nov 29, 2022 | 37.47 | 37.81 | 37.26 | 37.64 | 37.44 | 994,100 |
Nov 29, 2022 | 0.1 Dividend | |||||
Nov 28, 2022 | 38.08 | 38.22 | 37.40 | 37.65 | 37.35 | 731,600 |
Nov 25, 2022 | 37.96 | 38.26 | 37.93 | 38.24 | 37.93 | 353,300 |
Nov 24, 2022 | 37.91 | 38.24 | 37.91 | 37.99 | 37.68 | 209,000 |
Nov 23, 2022 | 37.50 | 38.00 | 37.50 | 37.84 | 37.53 | 378,200 |
Nov 22, 2022 | 37.20 | 37.67 | 37.05 | 37.53 | 37.23 | 476,600 |
Nov 21, 2022 | 36.96 | 37.54 | 36.95 | 37.06 | 36.76 | 613,100 |
Nov 18, 2022 | 37.45 | 37.60 | 36.56 | 37.00 | 36.70 | 1,052,300 |
Nov 17, 2022 | 37.99 | 38.21 | 37.21 | 37.32 | 37.02 | 882,900 |
Nov 16, 2022 | 37.59 | 38.28 | 37.58 | 38.12 | 37.81 | 916,200 |
Nov 15, 2022 | 39.39 | 39.66 | 37.57 | 37.63 | 37.33 | 1,414,200 |
Nov 14, 2022 | 39.59 | 39.97 | 39.11 | 39.18 | 38.86 | 869,000 |
Nov 11, 2022 | 41.04 | 41.06 | 39.15 | 39.74 | 39.42 | 1,241,900 |
Nov 10, 2022 | 40.47 | 41.60 | 40.37 | 41.02 | 40.69 | 878,900 |
Nov 09, 2022 | 40.11 | 40.91 | 39.62 | 39.75 | 39.43 | 634,800 |
Nov 08, 2022 | 39.39 | 40.31 | 39.31 | 40.13 | 39.81 | 599,100 |
Nov 07, 2022 | 39.54 | 39.65 | 38.87 | 39.30 | 38.98 | 528,500 |
Nov 04, 2022 | 39.38 | 39.65 | 39.05 | 39.37 | 39.05 | 709,800 |
Nov 03, 2022 | 39.23 | 39.45 | 38.70 | 39.31 | 38.99 | 368,100 |
Nov 02, 2022 | 39.63 | 40.10 | 39.31 | 39.46 | 39.14 | 795,100 |
Nov 01, 2022 | 39.86 | 39.93 | 39.51 | 39.61 | 39.29 | 597,900 |
Oct 31, 2022 | 39.86 | 39.86 | 39.20 | 39.64 | 39.32 | 524,900 |
Oct 28, 2022 | 39.15 | 39.95 | 39.11 | 39.90 | 39.58 | 516,200 |
Oct 28, 2022 | 0.1 Dividend | |||||
Oct 27, 2022 | 39.41 | 39.75 | 39.12 | 39.29 | 38.87 | 484,500 |
Oct 26, 2022 | 38.91 | 39.47 | 38.85 | 39.16 | 38.74 | 485,400 |
Oct 25, 2022 | 38.51 | 39.00 | 38.45 | 38.97 | 38.56 | 628,600 |
Oct 24, 2022 | 38.01 | 38.56 | 37.89 | 38.52 | 38.11 | 485,900 |
Oct 21, 2022 | 37.44 | 38.05 | 37.19 | 37.88 | 37.48 | 620,900 |
Oct 20, 2022 | 38.27 | 38.27 | 37.47 | 37.55 | 37.15 | 537,400 |
Oct 19, 2022 | 38.60 | 38.75 | 38.05 | 38.13 | 37.73 | 640,100 |
Oct 18, 2022 | 38.67 | 38.97 | 38.42 | 38.82 | 38.41 | 644,000 |
Oct 17, 2022 | 38.11 | 38.92 | 37.88 | 38.49 | 38.08 | 808,100 |
Oct 14, 2022 | 38.27 | 38.57 | 37.64 | 37.69 | 37.29 | 664,300 |
Oct 13, 2022 | 36.90 | 38.47 | 36.59 | 38.14 | 37.74 | 686,300 |
Oct 12, 2022 | 38.11 | 38.25 | 37.11 | 37.27 | 36.87 | 676,100 |
Oct 11, 2022 | 38.51 | 38.60 | 37.68 | 38.23 | 37.82 | 910,100 |
Oct 07, 2022 | 39.90 | 39.95 | 38.52 | 38.62 | 38.21 | 881,200 |
Oct 06, 2022 | 41.17 | 41.32 | 39.72 | 39.95 | 39.53 | 924,500 |
Oct 05, 2022 | 42.18 | 42.18 | 41.19 | 41.31 | 40.87 | 694,600 |
Oct 04, 2022 | 42.26 | 43.18 | 42.26 | 42.39 | 41.94 | 797,800 |
Oct 03, 2022 | 40.75 | 42.23 | 40.73 | 41.87 | 41.43 | 883,900 |
Sept 30, 2022 | 40.72 | 41.09 | 40.40 | 40.45 | 40.02 | 856,200 |
Sept 29, 2022 | 40.98 | 41.10 | 39.88 | 40.48 | 40.05 | 808,800 |
Sept 28, 2022 | 41.15 | 41.23 | 40.69 | 40.95 | 40.52 | 585,100 |
Sept 28, 2022 | 0.1 Dividend | |||||
Sept 27, 2022 | 41.74 | 41.82 | 41.16 | 41.41 | 40.87 | 881,900 |
Sept 26, 2022 | 42.05 | 42.06 | 40.83 | 41.22 | 40.68 | 738,100 |
Sept 23, 2022 | 42.57 | 42.57 | 41.54 | 42.18 | 41.63 | 1,234,300 |
Sept 22, 2022 | 43.67 | 43.81 | 42.55 | 42.70 | 42.14 | 1,083,800 |
Sept 21, 2022 | 44.93 | 44.93 | 43.55 | 43.83 | 43.26 | 857,900 |
Sept 20, 2022 | 45.27 | 45.27 | 44.43 | 44.86 | 44.28 | 1,158,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |