Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 40.52 | 40.79 | 40.01 | 40.01 | 40.01 | 845 |
Feb 02, 2023 | 41.51 | 41.61 | 41.51 | 41.61 | 41.61 | 13 |
Feb 01, 2023 | 41.63 | 42.08 | 41.29 | 41.29 | 41.29 | 626 |
Jan 31, 2023 | 41.10 | 41.28 | 40.63 | 41.28 | 41.28 | 350 |
Jan 30, 2023 | 42.10 | 42.10 | 41.53 | 41.53 | 41.53 | 293 |
Jan 27, 2023 | 41.54 | 42.17 | 41.54 | 42.17 | 42.17 | 15 |
Jan 26, 2023 | 41.81 | 42.64 | 41.81 | 42.20 | 42.20 | 741 |
Jan 25, 2023 | 41.47 | 42.47 | 41.47 | 42.47 | 42.47 | 380 |
Jan 24, 2023 | 41.76 | 41.76 | 41.60 | 41.60 | 41.60 | 5 |
Jan 23, 2023 | 41.35 | 41.81 | 41.35 | 41.81 | 41.81 | 60 |
Jan 20, 2023 | 41.38 | 41.53 | 41.15 | 41.15 | 41.15 | 551 |
Jan 19, 2023 | 40.55 | 41.56 | 40.55 | 41.56 | 41.56 | 250 |
Jan 18, 2023 | 40.67 | 40.90 | 40.35 | 40.90 | 40.90 | 1,384 |
Jan 17, 2023 | 40.38 | 40.71 | 40.38 | 40.71 | 40.71 | 1,000 |
Jan 16, 2023 | 40.87 | 41.22 | 40.87 | 41.01 | 41.01 | 110 |
Jan 13, 2023 | 40.10 | 41.17 | 40.03 | 41.17 | 41.17 | 255 |
Jan 12, 2023 | 40.40 | 40.79 | 40.40 | 40.65 | 40.65 | 270 |
Jan 11, 2023 | 40.69 | 40.73 | 40.04 | 40.04 | 40.04 | 1,842 |
Jan 10, 2023 | 39.63 | 40.19 | 39.60 | 40.19 | 40.19 | 653 |
Jan 09, 2023 | 40.71 | 40.99 | 40.44 | 40.74 | 40.74 | 201 |
Jan 06, 2023 | 39.86 | 40.12 | 39.86 | 40.12 | 40.12 | 349 |
Jan 05, 2023 | 39.10 | 39.10 | 38.33 | 38.97 | 38.97 | 150 |
Jan 04, 2023 | 38.51 | 39.56 | 38.51 | 39.56 | 39.56 | 303 |
Jan 03, 2023 | 37.31 | 37.67 | 37.31 | 37.67 | 37.67 | 624 |
Jan 02, 2023 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
Dec 30, 2022 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 25 |
Dec 29, 2022 | 37.62 | 37.62 | 37.14 | 37.35 | 37.35 | 675 |
Dec 28, 2022 | 38.31 | 38.31 | 37.78 | 37.78 | 37.78 | 510 |
Dec 27, 2022 | 37.67 | 37.96 | 37.67 | 37.96 | 37.96 | 510 |
Dec 23, 2022 | 37.59 | 37.73 | 37.59 | 37.73 | 37.73 | 1,000 |
Dec 22, 2022 | 37.07 | 37.69 | 37.07 | 37.56 | 37.56 | 330 |
Dec 21, 2022 | 37.10 | 38.00 | 37.10 | 37.92 | 37.92 | 1,700 |
Dec 20, 2022 | 36.19 | 37.87 | 36.19 | 37.87 | 37.87 | 2,151 |
Dec 19, 2022 | 36.64 | 36.70 | 36.64 | 36.70 | 36.70 | 104 |
Dec 16, 2022 | 35.92 | 36.25 | 35.56 | 36.25 | 36.25 | 140 |
Dec 15, 2022 | 36.51 | 36.54 | 36.02 | 36.53 | 36.53 | 332 |
Dec 14, 2022 | 37.41 | 37.66 | 37.41 | 37.66 | 37.66 | 4,220 |
Dec 13, 2022 | 37.06 | 37.31 | 37.06 | 37.31 | 37.31 | 18 |
Dec 12, 2022 | 36.80 | 37.31 | 36.49 | 36.51 | 36.51 | 745 |
Dec 09, 2022 | 37.36 | 38.13 | 37.36 | 38.13 | 38.13 | 58 |
Dec 08, 2022 | 37.22 | 37.78 | 37.22 | 37.24 | 37.24 | 307 |
Dec 07, 2022 | 37.10 | 37.43 | 37.10 | 37.43 | 37.43 | 200 |
Dec 06, 2022 | 37.07 | 37.31 | 37.07 | 37.13 | 37.13 | 9,045 |
Dec 05, 2022 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 60 |
Dec 02, 2022 | 38.05 | 38.08 | 37.65 | 37.65 | 37.65 | 4,062 |
Dec 01, 2022 | 37.51 | 38.46 | 37.51 | 38.17 | 38.17 | 1,195 |
Nov 30, 2022 | 36.74 | 36.85 | 36.51 | 36.85 | 36.85 | 698 |
Nov 29, 2022 | 36.35 | 36.63 | 36.17 | 36.17 | 36.17 | 911 |
Nov 28, 2022 | 36.35 | 37.08 | 36.10 | 36.10 | 36.10 | 137 |
Nov 25, 2022 | 37.01 | 37.07 | 36.97 | 36.97 | 36.97 | 620 |
Nov 24, 2022 | 37.24 | 37.48 | 37.22 | 37.22 | 37.22 | 1,996 |
Nov 23, 2022 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
Nov 22, 2022 | 36.20 | 36.90 | 36.20 | 36.90 | 36.90 | 1,393 |
Nov 21, 2022 | 35.70 | 36.02 | 35.70 | 35.90 | 35.90 | 290 |
Nov 18, 2022 | 35.13 | 35.64 | 35.13 | 35.64 | 35.64 | 1,201 |
Nov 18, 2022 | 0.15 Dividend | |||||
Nov 17, 2022 | 35.31 | 35.74 | 35.08 | 35.08 | 34.93 | 3,200 |
Nov 16, 2022 | 35.88 | 35.88 | 35.77 | 35.77 | 35.62 | 300 |
Nov 15, 2022 | 36.39 | 36.39 | 35.87 | 36.02 | 35.87 | 4,927 |
Nov 14, 2022 | 36.21 | 36.22 | 36.21 | 36.22 | 36.07 | 150 |
Nov 11, 2022 | 37.32 | 37.32 | 37.32 | 37.32 | 37.16 | - |
Nov 10, 2022 | 35.61 | 37.35 | 35.61 | 37.35 | 37.19 | 4,137 |
Nov 09, 2022 | 35.38 | 35.65 | 35.19 | 35.65 | 35.49 | 215 |
Nov 08, 2022 | 33.92 | 35.83 | 33.92 | 35.83 | 35.67 | 479 |
Nov 07, 2022 | 34.00 | 34.29 | 34.00 | 34.29 | 34.15 | 100 |
Nov 04, 2022 | 31.77 | 34.54 | 31.51 | 34.54 | 34.40 | 1,287 |
Nov 03, 2022 | 31.92 | 31.92 | 31.89 | 31.89 | 31.75 | 500 |
Nov 02, 2022 | 33.28 | 33.28 | 33.04 | 33.24 | 33.10 | 108 |
Nov 01, 2022 | 34.01 | 34.01 | 34.01 | 34.01 | 33.86 | - |
Oct 31, 2022 | 33.06 | 33.56 | 33.00 | 33.56 | 33.41 | 510 |
Oct 28, 2022 | 33.49 | 33.62 | 33.24 | 33.24 | 33.09 | 111 |
Oct 27, 2022 | 33.98 | 33.98 | 33.27 | 33.27 | 33.13 | 510 |
Oct 26, 2022 | 33.12 | 33.12 | 33.12 | 33.12 | 32.97 | - |
Oct 25, 2022 | 32.86 | 33.37 | 32.86 | 33.37 | 33.22 | 20 |
Oct 24, 2022 | 32.99 | 32.99 | 32.61 | 32.65 | 32.51 | 1,031 |
Oct 21, 2022 | 31.52 | 31.75 | 31.44 | 31.44 | 31.31 | 117 |
Oct 20, 2022 | 31.61 | 32.29 | 31.61 | 32.29 | 32.15 | 200 |
Oct 19, 2022 | 32.56 | 32.56 | 31.62 | 31.62 | 31.48 | 182 |
Oct 18, 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 31.97 | - |
Oct 17, 2022 | 31.67 | 32.08 | 31.67 | 32.08 | 31.94 | 10 |
Oct 14, 2022 | 32.83 | 32.83 | 32.01 | 32.01 | 31.87 | 877 |
Oct 13, 2022 | 32.65 | 33.17 | 30.80 | 31.74 | 31.60 | 208 |
Oct 12, 2022 | 32.51 | 32.51 | 32.51 | 32.51 | 32.37 | - |
Oct 11, 2022 | 32.38 | 33.04 | 32.31 | 33.04 | 32.90 | 87 |
Oct 10, 2022 | 32.40 | 33.31 | 32.40 | 33.31 | 33.17 | 3,042 |
Oct 07, 2022 | 35.31 | 35.31 | 33.75 | 33.75 | 33.61 | 200 |
Oct 06, 2022 | 34.62 | 34.86 | 34.19 | 34.86 | 34.71 | 197 |
Oct 05, 2022 | 34.19 | 34.50 | 34.19 | 34.49 | 34.34 | 228 |
Oct 04, 2022 | 34.40 | 35.12 | 34.40 | 34.91 | 34.76 | 3,651 |
Oct 03, 2022 | 33.60 | 34.40 | 33.46 | 34.40 | 34.26 | 2,930 |
Sept 30, 2022 | 32.44 | 33.60 | 32.44 | 33.48 | 33.34 | 1,730 |
Sept 29, 2022 | 31.70 | 32.13 | 31.70 | 31.93 | 31.79 | 564 |
Sept 28, 2022 | 30.56 | 30.56 | 30.41 | 30.43 | 30.30 | 735 |
Sept 27, 2022 | 30.50 | 31.00 | 30.50 | 31.00 | 30.87 | 60 |
Sept 26, 2022 | 30.55 | 30.55 | 30.02 | 30.02 | 29.89 | 50 |
Sept 23, 2022 | 31.88 | 31.88 | 31.00 | 31.00 | 30.86 | 378 |
Sept 22, 2022 | 31.88 | 32.28 | 31.88 | 32.28 | 32.14 | 410 |
Sept 21, 2022 | 31.85 | 32.28 | 31.85 | 32.28 | 32.15 | 725 |
Sept 20, 2022 | 32.10 | 32.10 | 31.46 | 31.68 | 31.55 | 315 |
Sept 19, 2022 | 31.97 | 31.97 | 31.96 | 31.96 | 31.82 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |