Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 33.45 | 33.46 | 33.40 | 33.46 | 33.46 | 13,500 |
Feb 07, 2023 | 33.26 | 33.63 | 33.26 | 33.62 | 33.62 | 8,300 |
Feb 06, 2023 | 33.49 | 33.49 | 33.31 | 33.39 | 33.39 | 4,900 |
Feb 03, 2023 | 33.36 | 33.69 | 33.36 | 33.58 | 33.58 | 1,700 |
Feb 02, 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 200 |
Feb 01, 2023 | 33.10 | 33.40 | 33.08 | 33.40 | 33.40 | 2,800 |
Jan 31, 2023 | 33.19 | 33.27 | 33.19 | 33.27 | 33.27 | 2,700 |
Jan 30, 2023 | 33.26 | 33.32 | 33.20 | 33.20 | 33.20 | 9,800 |
Jan 27, 2023 | 33.26 | 33.35 | 33.23 | 33.31 | 33.31 | 14,500 |
Jan 26, 2023 | 33.25 | 33.32 | 33.25 | 33.32 | 33.32 | 9,700 |
Jan 25, 2023 | 33.07 | 33.21 | 32.95 | 33.20 | 33.20 | 9,400 |
Jan 24, 2023 | 33.10 | 33.15 | 33.08 | 33.14 | 33.14 | 16,400 |
Jan 23, 2023 | 33.01 | 33.15 | 33.01 | 33.12 | 33.12 | 5,400 |
Jan 20, 2023 | 32.81 | 33.01 | 32.80 | 33.01 | 33.01 | 16,900 |
Jan 19, 2023 | 32.73 | 32.73 | 32.60 | 32.66 | 32.66 | 10,200 |
Jan 18, 2023 | 33.08 | 33.08 | 32.82 | 32.82 | 32.82 | 14,300 |
Jan 17, 2023 | 32.92 | 32.96 | 32.91 | 32.92 | 32.92 | 23,800 |
Jan 16, 2023 | 32.87 | 32.87 | 32.73 | 32.73 | 32.73 | 18,700 |
Jan 13, 2023 | 32.62 | 32.78 | 32.62 | 32.78 | 32.78 | 3,600 |
Jan 12, 2023 | 32.50 | 32.68 | 32.50 | 32.63 | 32.63 | 14,000 |
Jan 11, 2023 | 32.41 | 32.50 | 32.41 | 32.50 | 32.50 | 2,600 |
Jan 10, 2023 | 32.18 | 32.31 | 32.18 | 32.31 | 32.31 | 5,300 |
Jan 09, 2023 | 32.41 | 32.41 | 32.22 | 32.22 | 32.22 | 11,400 |
Jan 06, 2023 | 31.88 | 32.22 | 31.88 | 32.21 | 32.21 | 3,500 |
Jan 05, 2023 | 31.79 | 31.79 | 31.73 | 31.78 | 31.78 | 4,300 |
Jan 04, 2023 | 31.64 | 31.84 | 31.64 | 31.79 | 31.79 | 20,200 |
Jan 03, 2023 | 31.59 | 31.59 | 31.41 | 31.41 | 31.41 | 12,700 |
Dec 30, 2022 | 31.15 | 31.15 | 30.92 | 31.00 | 31.00 | 2,200 |
Dec 29, 2022 | 31.40 | 31.48 | 31.32 | 31.41 | 31.41 | 3,200 |
Dec 29, 2022 | 0.212 Dividend | |||||
Dec 28, 2022 | 31.50 | 31.58 | 31.36 | 31.36 | 31.15 | 34,500 |
Dec 23, 2022 | 31.53 | 31.53 | 31.47 | 31.52 | 31.31 | 60,700 |
Dec 22, 2022 | 31.42 | 31.47 | 31.28 | 31.47 | 31.26 | 5,200 |
Dec 21, 2022 | 31.48 | 31.70 | 31.48 | 31.64 | 31.43 | 2,400 |
Dec 20, 2022 | 31.27 | 31.37 | 31.24 | 31.27 | 31.06 | 19,900 |
Dec 19, 2022 | 31.49 | 31.56 | 31.42 | 31.49 | 31.28 | 10,500 |
Dec 16, 2022 | 31.52 | 31.57 | 31.46 | 31.56 | 31.35 | 3,000 |
Dec 15, 2022 | 31.96 | 31.96 | 31.78 | 31.82 | 31.60 | 9,700 |
Dec 14, 2022 | 32.35 | 32.41 | 32.13 | 32.18 | 31.96 | 21,300 |
Dec 13, 2022 | 32.58 | 32.62 | 32.27 | 32.31 | 32.09 | 10,200 |
Dec 12, 2022 | 31.96 | 32.19 | 31.96 | 32.19 | 31.97 | 1,900 |
Dec 09, 2022 | 32.19 | 32.19 | 32.03 | 32.03 | 31.81 | 7,300 |
Dec 08, 2022 | 32.00 | 32.02 | 31.94 | 31.99 | 31.77 | 7,000 |
Dec 07, 2022 | 32.00 | 32.03 | 31.91 | 31.97 | 31.75 | 26,800 |
Dec 06, 2022 | 32.08 | 32.11 | 31.97 | 32.10 | 31.88 | 20,900 |
Dec 05, 2022 | 32.24 | 32.30 | 32.11 | 32.13 | 31.91 | 12,200 |
Dec 02, 2022 | 32.27 | 32.39 | 32.27 | 32.38 | 32.16 | 23,600 |
Dec 01, 2022 | 32.55 | 32.55 | 32.44 | 32.49 | 32.27 | 6,000 |
Nov 30, 2022 | 32.37 | 32.60 | 32.30 | 32.59 | 32.37 | 4,700 |
Nov 29, 2022 | 32.22 | 32.24 | 32.17 | 32.23 | 32.01 | 7,700 |
Nov 28, 2022 | 32.25 | 32.29 | 32.11 | 32.11 | 31.89 | 3,700 |
Nov 25, 2022 | 32.35 | 32.47 | 32.32 | 32.47 | 32.25 | 11,600 |
Nov 24, 2022 | 32.36 | 32.39 | 32.29 | 32.39 | 32.17 | 15,500 |
Nov 23, 2022 | 32.22 | 32.22 | 32.15 | 32.19 | 31.97 | 24,700 |
Nov 22, 2022 | 31.95 | 32.20 | 31.95 | 32.20 | 31.98 | 13,900 |
Nov 21, 2022 | 31.80 | 31.96 | 31.80 | 31.96 | 31.74 | 3,800 |
Nov 18, 2022 | 31.89 | 31.98 | 31.85 | 31.98 | 31.76 | 7,100 |
Nov 17, 2022 | 31.62 | 31.82 | 31.61 | 31.82 | 31.60 | 5,900 |
Nov 16, 2022 | 31.71 | 31.76 | 31.66 | 31.69 | 31.48 | 23,800 |
Nov 15, 2022 | 31.95 | 32.00 | 31.67 | 31.80 | 31.59 | 14,300 |
Nov 14, 2022 | 31.91 | 32.01 | 31.76 | 31.76 | 31.55 | 18,000 |
Nov 11, 2022 | 31.87 | 31.95 | 31.87 | 31.91 | 31.69 | 3,600 |
Nov 10, 2022 | 31.71 | 31.82 | 31.68 | 31.82 | 31.60 | 7,400 |
Nov 09, 2022 | 31.01 | 31.09 | 30.89 | 30.89 | 30.68 | 20,300 |
Nov 08, 2022 | 31.11 | 31.12 | 30.98 | 31.03 | 30.82 | 4,200 |
Nov 07, 2022 | 30.85 | 30.90 | 30.81 | 30.90 | 30.69 | 5,000 |
Nov 04, 2022 | 30.62 | 30.91 | 30.62 | 30.82 | 30.61 | 13,000 |
Nov 03, 2022 | 30.13 | 30.29 | 30.13 | 30.29 | 30.09 | 500 |
Nov 02, 2022 | 30.44 | 30.55 | 30.25 | 30.28 | 30.08 | 6,800 |
Nov 01, 2022 | 30.67 | 30.77 | 30.23 | 30.54 | 30.33 | 9,800 |
Oct 31, 2022 | 30.18 | 30.37 | 30.18 | 30.34 | 30.13 | 2,800 |
Oct 28, 2022 | 30.31 | 30.31 | 30.31 | 30.31 | 30.11 | 400 |
Oct 27, 2022 | 30.11 | 30.24 | 30.06 | 30.06 | 29.86 | 2,600 |
Oct 26, 2022 | 30.18 | 30.19 | 30.18 | 30.19 | 29.99 | 1,500 |
Oct 25, 2022 | 30.06 | 30.15 | 30.01 | 30.04 | 29.84 | 9,200 |
Oct 24, 2022 | 29.74 | 29.87 | 29.71 | 29.83 | 29.63 | 23,200 |
Oct 21, 2022 | 29.20 | 29.68 | 29.20 | 29.68 | 29.48 | 2,900 |
Oct 20, 2022 | 29.68 | 29.68 | 29.45 | 29.45 | 29.25 | 5,700 |
Oct 19, 2022 | 29.39 | 29.47 | 29.38 | 29.47 | 29.27 | 1,800 |
Oct 18, 2022 | 29.84 | 29.84 | 29.58 | 29.58 | 29.38 | 2,200 |
Oct 17, 2022 | 29.48 | 29.54 | 29.39 | 29.54 | 29.34 | 6,500 |
Oct 14, 2022 | 29.13 | 29.13 | 28.98 | 28.98 | 28.78 | 600 |
Oct 13, 2022 | 28.54 | 29.27 | 28.52 | 29.27 | 29.07 | 5,900 |
Oct 12, 2022 | 28.87 | 28.87 | 28.82 | 28.82 | 28.63 | 1,900 |
Oct 11, 2022 | 28.92 | 29.07 | 28.85 | 28.85 | 28.65 | 14,600 |
Oct 07, 2022 | 29.25 | 29.25 | 29.14 | 29.14 | 28.94 | 1,500 |
Oct 06, 2022 | 29.69 | 29.69 | 29.59 | 29.65 | 29.45 | 5,000 |
Oct 05, 2022 | 29.68 | 29.96 | 29.68 | 29.96 | 29.76 | 4,500 |
Oct 04, 2022 | 29.88 | 29.92 | 29.84 | 29.92 | 29.72 | 7,100 |
Oct 03, 2022 | 29.17 | 29.17 | 29.09 | 29.11 | 28.91 | 6,100 |
Sept 30, 2022 | 28.80 | 28.80 | 28.63 | 28.63 | 28.44 | 2,200 |
Sept 29, 2022 | 28.65 | 28.79 | 28.58 | 28.75 | 28.56 | 2,300 |
Sept 29, 2022 | 0.189 Dividend | |||||
Sept 28, 2022 | 29.36 | 29.47 | 29.36 | 29.47 | 29.08 | 500 |
Sept 27, 2022 | 29.33 | 29.33 | 28.92 | 29.01 | 28.63 | 5,500 |
Sept 26, 2022 | 29.31 | 29.37 | 29.23 | 29.23 | 28.85 | 900 |
Sept 23, 2022 | 29.44 | 29.47 | 29.39 | 29.47 | 29.08 | 600 |
Sept 22, 2022 | 30.02 | 30.04 | 29.90 | 30.04 | 29.65 | 4,000 |
Sept 21, 2022 | 30.34 | 30.34 | 30.20 | 30.20 | 29.80 | 1,100 |
Sept 20, 2022 | 30.28 | 30.28 | 30.18 | 30.28 | 29.88 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |