Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.19 | 35.62 | 35.17 | 35.50 | 35.50 | 844,213 |
Jan 30, 2023 | 35.37 | 35.55 | 35.19 | 35.24 | 35.24 | 409,900 |
Jan 27, 2023 | 35.91 | 35.99 | 35.52 | 35.59 | 35.59 | 536,300 |
Jan 26, 2023 | 35.70 | 35.91 | 35.30 | 35.85 | 35.85 | 427,300 |
Jan 25, 2023 | 35.44 | 35.55 | 34.99 | 35.42 | 35.42 | 554,700 |
Jan 24, 2023 | 35.76 | 35.84 | 35.22 | 35.56 | 35.56 | 1,308,900 |
Jan 23, 2023 | 36.17 | 36.29 | 35.74 | 35.95 | 35.95 | 945,000 |
Jan 20, 2023 | 36.00 | 36.17 | 35.62 | 36.14 | 36.14 | 470,600 |
Jan 19, 2023 | 35.72 | 36.07 | 35.56 | 35.91 | 35.91 | 369,000 |
Jan 18, 2023 | 36.39 | 36.80 | 35.76 | 35.82 | 35.82 | 591,500 |
Jan 17, 2023 | 36.00 | 36.37 | 36.00 | 36.27 | 36.27 | 409,900 |
Jan 13, 2023 | 35.87 | 36.18 | 35.55 | 36.03 | 36.03 | 554,700 |
Jan 12, 2023 | 35.20 | 35.95 | 35.14 | 35.91 | 35.91 | 543,000 |
Jan 11, 2023 | 34.81 | 35.07 | 34.66 | 34.97 | 34.97 | 501,400 |
Jan 10, 2023 | 34.57 | 34.75 | 34.35 | 34.62 | 34.62 | 393,600 |
Jan 09, 2023 | 34.51 | 34.84 | 34.45 | 34.57 | 34.57 | 408,600 |
Jan 06, 2023 | 33.78 | 34.36 | 33.74 | 34.13 | 34.13 | 499,500 |
Jan 05, 2023 | 33.19 | 33.53 | 33.15 | 33.32 | 33.32 | 394,500 |
Jan 04, 2023 | 32.96 | 33.46 | 32.78 | 33.37 | 33.37 | 799,100 |
Jan 03, 2023 | 33.62 | 33.86 | 32.85 | 33.02 | 33.02 | 499,800 |
Dec 30, 2022 | 33.81 | 34.11 | 33.65 | 33.95 | 33.95 | 429,900 |
Dec 29, 2022 | 33.60 | 34.07 | 33.59 | 33.92 | 33.92 | 335,700 |
Dec 28, 2022 | 34.05 | 34.39 | 33.41 | 33.56 | 33.56 | 573,900 |
Dec 27, 2022 | 33.87 | 34.24 | 33.75 | 34.23 | 34.23 | 373,300 |
Dec 23, 2022 | 33.15 | 33.95 | 33.15 | 33.85 | 33.85 | 458,400 |
Dec 22, 2022 | 33.74 | 33.74 | 32.61 | 33.08 | 33.08 | 432,000 |
Dec 21, 2022 | 33.46 | 33.88 | 33.29 | 33.86 | 33.86 | 490,800 |
Dec 20, 2022 | 32.48 | 33.20 | 32.47 | 33.10 | 33.10 | 769,200 |
Dec 19, 2022 | 32.94 | 33.09 | 32.34 | 32.50 | 32.50 | 545,600 |
Dec 16, 2022 | 32.88 | 32.88 | 32.28 | 32.73 | 32.73 | 752,700 |
Dec 15, 2022 | 33.94 | 34.05 | 33.09 | 33.31 | 33.31 | 1,079,100 |
Dec 14, 2022 | 34.75 | 34.87 | 34.05 | 34.36 | 34.36 | 714,800 |
Dec 14, 2022 | 0.161 Dividend | |||||
Dec 13, 2022 | 34.97 | 35.27 | 34.76 | 34.87 | 34.71 | 591,300 |
Dec 12, 2022 | 33.65 | 34.39 | 33.48 | 34.34 | 34.18 | 852,400 |
Dec 09, 2022 | 34.09 | 34.21 | 33.57 | 33.58 | 33.42 | 840,000 |
Dec 08, 2022 | 34.78 | 34.88 | 34.10 | 34.38 | 34.22 | 444,400 |
Dec 07, 2022 | 34.48 | 34.69 | 34.18 | 34.31 | 34.15 | 747,200 |
Dec 06, 2022 | 35.02 | 35.32 | 34.23 | 34.35 | 34.19 | 599,300 |
Dec 05, 2022 | 36.24 | 36.41 | 35.06 | 35.18 | 35.02 | 886,300 |
Dec 02, 2022 | 36.30 | 36.47 | 35.87 | 35.95 | 35.78 | 545,300 |
Dec 01, 2022 | 36.71 | 36.93 | 36.48 | 36.55 | 36.38 | 591,800 |
Nov 30, 2022 | 35.87 | 36.61 | 35.64 | 36.48 | 36.31 | 1,119,700 |
Nov 29, 2022 | 35.37 | 35.65 | 35.16 | 35.55 | 35.39 | 525,500 |
Nov 28, 2022 | 35.08 | 35.53 | 34.82 | 35.22 | 35.06 | 595,300 |
Nov 25, 2022 | 35.45 | 35.85 | 35.40 | 35.40 | 35.24 | 214,300 |
Nov 25, 2022 | 0.163 Dividend | |||||
Nov 23, 2022 | 35.15 | 35.44 | 35.02 | 35.34 | 35.01 | 500,000 |
Nov 22, 2022 | 35.35 | 35.69 | 35.15 | 35.51 | 35.18 | 612,500 |
Nov 21, 2022 | 34.83 | 34.90 | 34.23 | 34.80 | 34.48 | 794,000 |
Nov 18, 2022 | 34.75 | 35.26 | 34.56 | 35.18 | 34.86 | 998,400 |
Nov 17, 2022 | 34.97 | 35.23 | 34.67 | 35.11 | 34.79 | 487,000 |
Nov 16, 2022 | 35.15 | 35.52 | 35.05 | 35.33 | 35.00 | 589,600 |
Nov 15, 2022 | 35.14 | 35.44 | 34.92 | 35.18 | 34.86 | 614,500 |
Nov 14, 2022 | 34.95 | 35.23 | 34.74 | 34.84 | 34.52 | 626,200 |
Nov 11, 2022 | 34.87 | 35.35 | 34.80 | 35.06 | 34.74 | 510,500 |
Nov 10, 2022 | 33.76 | 34.46 | 33.68 | 34.42 | 34.10 | 552,000 |
Nov 09, 2022 | 33.89 | 34.17 | 33.01 | 33.03 | 32.73 | 633,100 |
Nov 08, 2022 | 34.10 | 34.25 | 33.70 | 34.11 | 33.80 | 477,100 |
Nov 07, 2022 | 34.15 | 34.20 | 33.57 | 34.03 | 33.72 | 680,700 |
Nov 04, 2022 | 33.96 | 35.07 | 33.47 | 34.08 | 33.77 | 914,000 |
Nov 03, 2022 | 32.55 | 33.12 | 32.20 | 32.93 | 32.63 | 570,500 |
Nov 02, 2022 | 32.70 | 33.51 | 32.46 | 32.75 | 32.45 | 676,900 |
Nov 01, 2022 | 33.46 | 33.61 | 32.58 | 32.69 | 32.39 | 847,500 |
Oct 31, 2022 | 32.39 | 33.09 | 32.22 | 33.01 | 32.71 | 689,900 |
Oct 28, 2022 | 32.92 | 33.05 | 32.24 | 32.58 | 32.28 | 724,000 |
Oct 27, 2022 | 32.84 | 33.26 | 32.73 | 32.92 | 32.62 | 664,700 |
Oct 26, 2022 | 32.15 | 32.76 | 32.10 | 32.50 | 32.20 | 752,900 |
Oct 25, 2022 | 31.75 | 32.13 | 31.65 | 32.13 | 31.83 | 777,700 |
Oct 24, 2022 | 32.24 | 32.28 | 31.74 | 31.76 | 31.47 | 565,600 |
Oct 24, 2022 | 0.159 Dividend | |||||
Oct 21, 2022 | 31.86 | 32.59 | 31.64 | 32.42 | 31.96 | 684,800 |
Oct 20, 2022 | 32.12 | 32.45 | 31.58 | 31.75 | 31.30 | 522,700 |
Oct 19, 2022 | 31.54 | 32.04 | 31.49 | 31.91 | 31.46 | 488,000 |
Oct 18, 2022 | 31.76 | 31.96 | 31.15 | 31.63 | 31.19 | 532,900 |
Oct 17, 2022 | 31.09 | 31.79 | 30.95 | 31.48 | 31.04 | 792,400 |
Oct 14, 2022 | 31.31 | 31.56 | 30.44 | 30.47 | 30.04 | 842,900 |
Oct 13, 2022 | 29.82 | 31.59 | 29.64 | 31.50 | 31.06 | 791,100 |
Oct 12, 2022 | 30.43 | 30.49 | 30.11 | 30.22 | 29.79 | 806,700 |
Oct 11, 2022 | 30.65 | 31.12 | 30.43 | 30.65 | 30.22 | 800,000 |
Oct 10, 2022 | 31.84 | 32.06 | 30.71 | 30.92 | 30.49 | 536,300 |
Oct 07, 2022 | 31.60 | 32.30 | 31.48 | 31.71 | 31.26 | 868,200 |
Oct 06, 2022 | 32.40 | 32.50 | 31.47 | 31.60 | 31.16 | 667,300 |
Oct 05, 2022 | 32.63 | 32.91 | 31.92 | 32.69 | 32.23 | 900,700 |
Oct 04, 2022 | 32.67 | 33.00 | 32.56 | 32.91 | 32.45 | 945,900 |
Oct 03, 2022 | 31.35 | 32.47 | 31.30 | 32.19 | 31.74 | 1,353,900 |
Sept 30, 2022 | 30.76 | 31.06 | 30.34 | 30.37 | 29.94 | 748,200 |
Sept 29, 2022 | 31.29 | 31.29 | 30.23 | 30.86 | 30.43 | 864,100 |
Sept 28, 2022 | 30.88 | 31.58 | 30.46 | 31.47 | 31.03 | 1,054,500 |
Sept 27, 2022 | 30.87 | 31.11 | 30.40 | 30.70 | 30.27 | 1,662,600 |
Sept 26, 2022 | 31.21 | 31.50 | 30.23 | 30.33 | 29.90 | 1,688,700 |
Sept 23, 2022 | 32.66 | 32.72 | 31.14 | 31.27 | 30.83 | 1,804,500 |
Sept 22, 2022 | 34.35 | 34.40 | 33.51 | 33.51 | 33.04 | 758,400 |
Sept 22, 2022 | 0.162 Dividend | |||||
Sept 21, 2022 | 34.89 | 35.19 | 34.31 | 34.32 | 33.68 | 927,700 |
Sept 20, 2022 | 34.91 | 35.10 | 34.43 | 34.72 | 34.07 | 686,500 |
Sept 19, 2022 | 34.10 | 35.28 | 34.06 | 35.18 | 34.52 | 754,200 |
Sept 16, 2022 | 35.31 | 35.40 | 34.49 | 34.87 | 34.22 | 987,100 |
Sept 15, 2022 | 35.74 | 35.96 | 35.50 | 35.71 | 35.04 | 628,200 |
Sept 14, 2022 | 35.85 | 36.69 | 35.79 | 36.15 | 35.47 | 921,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |