Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 40.08 | 40.10 | 39.60 | 39.84 | 39.84 | 15,238 |
Jan 26, 2023 | 41.08 | 41.08 | 40.05 | 40.39 | 40.39 | 38,300 |
Jan 25, 2023 | 40.48 | 41.02 | 40.00 | 40.94 | 40.94 | 40,100 |
Jan 24, 2023 | 40.39 | 41.12 | 40.39 | 40.71 | 40.71 | 47,500 |
Jan 23, 2023 | 40.85 | 41.25 | 40.27 | 40.58 | 40.58 | 65,100 |
Jan 20, 2023 | 39.97 | 40.84 | 39.65 | 40.69 | 40.69 | 65,000 |
Jan 19, 2023 | 40.98 | 41.04 | 39.97 | 39.98 | 39.98 | 80,400 |
Jan 18, 2023 | 40.62 | 41.73 | 40.62 | 41.04 | 41.04 | 91,800 |
Jan 17, 2023 | 41.35 | 41.96 | 40.11 | 40.24 | 40.24 | 120,300 |
Jan 13, 2023 | 40.20 | 41.55 | 40.19 | 41.44 | 41.44 | 79,700 |
Jan 12, 2023 | 40.15 | 41.00 | 39.46 | 40.39 | 40.39 | 73,500 |
Jan 11, 2023 | 39.96 | 40.69 | 39.71 | 40.12 | 40.12 | 90,100 |
Jan 10, 2023 | 38.44 | 39.75 | 38.44 | 39.71 | 39.71 | 79,400 |
Jan 09, 2023 | 37.78 | 39.30 | 37.78 | 38.55 | 38.55 | 79,900 |
Jan 06, 2023 | 37.58 | 37.92 | 36.46 | 37.77 | 37.77 | 124,100 |
Jan 05, 2023 | 35.76 | 37.41 | 35.38 | 36.95 | 36.95 | 104,200 |
Jan 04, 2023 | 35.43 | 36.50 | 35.28 | 35.99 | 35.99 | 94,200 |
Jan 03, 2023 | 33.35 | 35.04 | 33.35 | 34.90 | 34.90 | 92,000 |
Dec 30, 2022 | 33.14 | 33.47 | 32.64 | 33.33 | 33.33 | 73,100 |
Dec 29, 2022 | 33.78 | 34.11 | 33.22 | 33.29 | 33.29 | 67,500 |
Dec 28, 2022 | 33.92 | 33.96 | 33.00 | 33.48 | 33.48 | 110,600 |
Dec 27, 2022 | 33.47 | 34.48 | 33.37 | 33.89 | 33.89 | 77,800 |
Dec 23, 2022 | 32.92 | 33.92 | 32.92 | 33.35 | 33.35 | 46,200 |
Dec 22, 2022 | 32.63 | 33.27 | 32.04 | 33.14 | 33.14 | 71,300 |
Dec 21, 2022 | 33.08 | 33.63 | 33.01 | 33.21 | 33.21 | 47,400 |
Dec 20, 2022 | 31.80 | 33.25 | 31.73 | 32.91 | 32.91 | 110,000 |
Dec 19, 2022 | 32.37 | 32.75 | 31.84 | 31.98 | 31.98 | 55,000 |
Dec 16, 2022 | 32.00 | 32.84 | 31.80 | 32.78 | 32.78 | 65,600 |
Dec 15, 2022 | 33.45 | 33.60 | 32.23 | 32.32 | 32.32 | 43,800 |
Dec 14, 2022 | 33.16 | 34.30 | 33.16 | 33.88 | 33.88 | 86,300 |
Dec 13, 2022 | 34.11 | 35.31 | 33.36 | 33.44 | 33.44 | 86,800 |
Dec 12, 2022 | 34.37 | 34.57 | 33.61 | 33.87 | 33.87 | 41,900 |
Dec 09, 2022 | 34.46 | 35.08 | 34.45 | 34.64 | 34.64 | 39,300 |
Dec 08, 2022 | 33.87 | 34.86 | 33.40 | 34.53 | 34.53 | 70,200 |
Dec 07, 2022 | 34.00 | 34.66 | 33.44 | 33.91 | 33.91 | 55,000 |
Dec 06, 2022 | 34.26 | 34.49 | 33.50 | 33.98 | 33.98 | 55,500 |
Dec 05, 2022 | 36.00 | 36.15 | 34.26 | 34.34 | 34.34 | 43,700 |
Dec 02, 2022 | 36.15 | 36.84 | 35.81 | 36.33 | 36.33 | 67,500 |
Dec 01, 2022 | 37.08 | 37.22 | 35.96 | 36.58 | 36.58 | 40,000 |
Nov 30, 2022 | 35.17 | 35.95 | 33.90 | 35.83 | 35.83 | 101,400 |
Nov 29, 2022 | 35.34 | 35.90 | 34.84 | 35.01 | 35.01 | 33,400 |
Nov 28, 2022 | 36.25 | 36.49 | 34.63 | 34.93 | 34.93 | 46,200 |
Nov 25, 2022 | 37.35 | 37.35 | 36.57 | 36.80 | 36.80 | 17,800 |
Nov 23, 2022 | 36.98 | 37.48 | 36.62 | 37.04 | 37.04 | 40,800 |
Nov 22, 2022 | 35.98 | 37.24 | 35.81 | 37.16 | 37.16 | 53,300 |
Nov 21, 2022 | 36.32 | 36.36 | 35.03 | 35.80 | 35.80 | 94,600 |
Nov 18, 2022 | 37.07 | 37.59 | 36.38 | 36.60 | 36.60 | 42,800 |
Nov 17, 2022 | 36.39 | 37.23 | 36.03 | 36.66 | 36.66 | 36,000 |
Nov 16, 2022 | 37.21 | 37.50 | 36.72 | 37.06 | 37.06 | 33,500 |
Nov 15, 2022 | 37.12 | 37.65 | 36.26 | 37.47 | 37.47 | 78,700 |
Nov 14, 2022 | 37.99 | 38.19 | 36.92 | 37.14 | 37.14 | 60,500 |
Nov 11, 2022 | 38.24 | 38.90 | 37.54 | 38.49 | 38.49 | 73,500 |
Nov 10, 2022 | 37.34 | 38.47 | 37.05 | 37.82 | 37.82 | 65,400 |
Nov 10, 2022 | 0.25 Dividend | |||||
Nov 09, 2022 | 38.09 | 38.09 | 36.04 | 36.36 | 36.11 | 55,700 |
Nov 08, 2022 | 36.95 | 38.96 | 36.95 | 38.08 | 37.82 | 55,200 |
Nov 07, 2022 | 36.93 | 37.85 | 36.35 | 36.88 | 36.63 | 60,000 |
Nov 04, 2022 | 35.00 | 36.84 | 34.77 | 36.74 | 36.49 | 58,600 |
Nov 03, 2022 | 34.20 | 34.89 | 33.81 | 34.52 | 34.28 | 66,000 |
Nov 02, 2022 | 36.80 | 36.80 | 34.48 | 34.79 | 34.55 | 78,900 |
Nov 01, 2022 | 36.88 | 37.09 | 36.14 | 36.73 | 36.48 | 47,600 |
Oct 31, 2022 | 35.72 | 36.39 | 35.50 | 35.94 | 35.69 | 30,600 |
Oct 28, 2022 | 35.00 | 35.89 | 34.70 | 35.70 | 35.45 | 33,200 |
Oct 27, 2022 | 36.49 | 36.79 | 34.63 | 34.91 | 34.67 | 79,300 |
Oct 26, 2022 | 35.03 | 37.24 | 35.03 | 35.90 | 35.65 | 66,700 |
Oct 25, 2022 | 33.20 | 34.93 | 33.20 | 34.87 | 34.63 | 71,000 |
Oct 24, 2022 | 33.48 | 33.61 | 32.70 | 33.13 | 32.90 | 75,300 |
Oct 21, 2022 | 32.46 | 33.47 | 31.75 | 33.43 | 33.20 | 106,800 |
Oct 20, 2022 | 32.57 | 33.28 | 32.06 | 32.46 | 32.24 | 73,300 |
Oct 19, 2022 | 32.77 | 32.98 | 31.76 | 32.33 | 32.11 | 60,400 |
Oct 18, 2022 | 33.27 | 33.42 | 32.66 | 33.19 | 32.96 | 34,900 |
Oct 17, 2022 | 32.00 | 33.58 | 31.99 | 32.62 | 32.40 | 78,100 |
Oct 14, 2022 | 32.70 | 32.97 | 31.36 | 31.76 | 31.54 | 48,900 |
Oct 13, 2022 | 30.93 | 32.87 | 29.76 | 32.42 | 32.20 | 85,100 |
Oct 12, 2022 | 33.81 | 33.81 | 31.57 | 31.84 | 31.62 | 63,600 |
Oct 11, 2022 | 32.50 | 34.05 | 31.62 | 33.71 | 33.48 | 120,300 |
Oct 10, 2022 | 33.43 | 33.43 | 32.17 | 32.59 | 32.37 | 67,400 |
Oct 07, 2022 | 35.28 | 35.28 | 33.33 | 33.75 | 33.52 | 54,700 |
Oct 06, 2022 | 34.89 | 35.64 | 34.44 | 35.48 | 35.24 | 50,300 |
Oct 05, 2022 | 36.00 | 36.10 | 34.76 | 35.13 | 34.89 | 33,600 |
Oct 04, 2022 | 35.98 | 36.76 | 35.98 | 36.70 | 36.45 | 38,800 |
Oct 03, 2022 | 34.22 | 35.54 | 34.05 | 35.18 | 34.94 | 64,100 |
Sept 30, 2022 | 33.49 | 34.29 | 32.98 | 33.51 | 33.28 | 53,300 |
Sept 29, 2022 | 34.01 | 34.01 | 32.68 | 33.50 | 33.27 | 61,400 |
Sept 28, 2022 | 31.91 | 34.68 | 31.86 | 34.29 | 34.05 | 84,500 |
Sept 27, 2022 | 31.48 | 32.57 | 31.12 | 32.08 | 31.86 | 69,400 |
Sept 26, 2022 | 31.74 | 32.10 | 30.60 | 30.83 | 30.62 | 76,000 |
Sept 23, 2022 | 33.01 | 33.24 | 31.54 | 32.08 | 31.86 | 105,200 |
Sept 22, 2022 | 34.50 | 34.50 | 33.35 | 33.41 | 33.18 | 36,400 |
Sept 21, 2022 | 33.93 | 35.25 | 33.74 | 34.43 | 34.19 | 46,100 |
Sept 20, 2022 | 35.03 | 35.03 | 33.47 | 33.95 | 33.72 | 105,300 |
Sept 19, 2022 | 35.18 | 36.00 | 35.05 | 35.39 | 35.15 | 45,200 |
Sept 16, 2022 | 35.76 | 36.55 | 35.17 | 35.77 | 35.52 | 61,600 |
Sept 15, 2022 | 37.29 | 38.25 | 36.03 | 36.51 | 36.26 | 52,600 |
Sept 14, 2022 | 36.73 | 37.96 | 36.70 | 37.61 | 37.35 | 30,800 |
Sept 13, 2022 | 38.28 | 38.80 | 36.49 | 36.73 | 36.48 | 72,800 |
Sept 12, 2022 | 39.61 | 39.99 | 39.03 | 39.27 | 39.00 | 54,400 |
Sept 09, 2022 | 38.04 | 39.60 | 38.04 | 39.05 | 38.78 | 44,400 |
Sept 08, 2022 | 36.48 | 37.91 | 36.48 | 37.86 | 37.60 | 56,800 |
Sept 07, 2022 | 36.13 | 37.00 | 35.27 | 36.91 | 36.66 | 56,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |