Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 34.07 | 34.12 | 34.07 | 34.12 | 34.12 | 257 |
Jan 26, 2023 | 33.67 | 34.02 | 33.67 | 34.02 | 34.02 | 4,700 |
Jan 25, 2023 | 33.56 | 33.70 | 33.54 | 33.67 | 33.67 | 10,300 |
Jan 24, 2023 | 33.53 | 33.74 | 33.53 | 33.74 | 33.74 | 6,600 |
Jan 23, 2023 | 33.65 | 33.77 | 33.54 | 33.75 | 33.75 | 5,900 |
Jan 20, 2023 | 33.44 | 33.52 | 33.44 | 33.52 | 33.52 | 700 |
Jan 19, 2023 | 33.32 | 33.45 | 33.23 | 33.45 | 33.45 | 700 |
Jan 18, 2023 | 33.72 | 33.72 | 33.37 | 33.37 | 33.37 | 27,500 |
Jan 17, 2023 | 33.47 | 33.55 | 33.41 | 33.53 | 33.53 | 4,000 |
Jan 16, 2023 | 33.47 | 33.47 | 33.42 | 33.42 | 33.42 | 500 |
Jan 13, 2023 | 33.11 | 33.44 | 33.11 | 33.44 | 33.44 | 2,600 |
Jan 12, 2023 | 33.03 | 33.27 | 33.03 | 33.23 | 33.23 | 12,200 |
Jan 11, 2023 | 32.73 | 32.83 | 32.68 | 32.81 | 32.81 | 6,100 |
Jan 10, 2023 | 32.46 | 32.59 | 32.46 | 32.55 | 32.55 | 1,500 |
Jan 09, 2023 | 32.69 | 32.69 | 32.54 | 32.55 | 32.55 | 5,200 |
Jan 06, 2023 | 32.20 | 32.50 | 32.20 | 32.50 | 32.50 | 800 |
Jan 05, 2023 | 31.89 | 32.04 | 31.89 | 32.01 | 32.01 | 4,200 |
Jan 04, 2023 | 31.81 | 32.13 | 31.81 | 31.94 | 31.94 | 6,700 |
Jan 03, 2023 | 31.93 | 31.98 | 31.80 | 31.80 | 31.80 | 2,200 |
Dec 30, 2022 | 31.99 | 31.99 | 31.82 | 31.82 | 31.82 | 1,200 |
Dec 29, 2022 | 31.96 | 32.01 | 31.96 | 32.01 | 32.01 | 1,600 |
Dec 29, 2022 | 0.215 Dividend | |||||
Dec 28, 2022 | 32.01 | 32.02 | 31.90 | 31.90 | 31.68 | 1,200 |
Dec 23, 2022 | 32.13 | 32.21 | 32.02 | 32.21 | 31.99 | 2,400 |
Dec 22, 2022 | 32.07 | 32.07 | 31.69 | 31.86 | 31.65 | 2,100 |
Dec 21, 2022 | 32.03 | 32.20 | 32.03 | 32.18 | 31.96 | 2,500 |
Dec 20, 2022 | 31.55 | 31.79 | 31.55 | 31.72 | 31.51 | 3,700 |
Dec 19, 2022 | 31.77 | 31.77 | 31.37 | 31.49 | 31.28 | 6,300 |
Dec 16, 2022 | 31.62 | 31.69 | 31.57 | 31.64 | 31.43 | 10,100 |
Dec 15, 2022 | 31.94 | 31.96 | 31.81 | 31.95 | 31.73 | 1,600 |
Dec 14, 2022 | 32.55 | 32.56 | 32.37 | 32.37 | 32.15 | 1,100 |
Dec 13, 2022 | 32.67 | 32.71 | 32.47 | 32.56 | 32.34 | 1,800 |
Dec 12, 2022 | 32.49 | 32.55 | 32.42 | 32.55 | 32.33 | 3,500 |
Dec 09, 2022 | 32.51 | 32.70 | 32.51 | 32.53 | 32.31 | 2,000 |
Dec 08, 2022 | 32.77 | 32.77 | 32.46 | 32.49 | 32.27 | 17,200 |
Dec 07, 2022 | 32.70 | 32.70 | 32.60 | 32.61 | 32.39 | 1,800 |
Dec 06, 2022 | 32.92 | 32.92 | 32.66 | 32.70 | 32.48 | 4,600 |
Dec 05, 2022 | 33.46 | 33.46 | 33.12 | 33.12 | 32.90 | 1,200 |
Dec 02, 2022 | 33.39 | 33.59 | 33.39 | 33.51 | 33.28 | 4,900 |
Dec 01, 2022 | 33.62 | 33.62 | 33.50 | 33.50 | 33.27 | 10,600 |
Nov 30, 2022 | 33.25 | 33.45 | 33.14 | 33.45 | 33.22 | 4,900 |
Nov 29, 2022 | 33.39 | 33.47 | 33.35 | 33.47 | 33.24 | 1,400 |
Nov 28, 2022 | 33.38 | 33.38 | 33.18 | 33.21 | 32.99 | 8,100 |
Nov 25, 2022 | 33.63 | 33.63 | 33.62 | 33.62 | 33.39 | 500 |
Nov 24, 2022 | 33.54 | 33.64 | 33.54 | 33.64 | 33.41 | 7,100 |
Nov 23, 2022 | 33.35 | 33.52 | 33.35 | 33.48 | 33.25 | 3,600 |
Nov 22, 2022 | 33.21 | 33.52 | 33.21 | 33.45 | 33.22 | 26,700 |
Nov 21, 2022 | 32.85 | 33.02 | 32.71 | 33.02 | 32.80 | 36,700 |
Nov 18, 2022 | 32.97 | 33.03 | 32.93 | 33.01 | 32.79 | 2,800 |
Nov 17, 2022 | 32.63 | 32.86 | 32.63 | 32.85 | 32.63 | 16,800 |
Nov 16, 2022 | 33.02 | 33.02 | 32.90 | 32.95 | 32.73 | 6,200 |
Nov 15, 2022 | 33.27 | 33.28 | 33.12 | 33.12 | 32.90 | 5,600 |
Nov 14, 2022 | 33.28 | 33.35 | 33.09 | 33.09 | 32.87 | 4,500 |
Nov 11, 2022 | 33.30 | 33.41 | 33.23 | 33.35 | 33.13 | 41,300 |
Nov 10, 2022 | 32.82 | 33.07 | 32.82 | 33.07 | 32.85 | 5,200 |
Nov 09, 2022 | 32.59 | 32.59 | 32.13 | 32.18 | 31.96 | 6,800 |
Nov 08, 2022 | 32.65 | 32.85 | 32.65 | 32.70 | 32.48 | 8,900 |
Nov 07, 2022 | 32.68 | 32.68 | 32.54 | 32.60 | 32.38 | 2,600 |
Nov 04, 2022 | 32.50 | 32.68 | 32.39 | 32.51 | 32.29 | 5,000 |
Nov 03, 2022 | 31.80 | 32.11 | 31.80 | 32.11 | 31.89 | 400 |
Nov 02, 2022 | 32.22 | 32.43 | 31.98 | 31.99 | 31.77 | 5,900 |
Nov 01, 2022 | 32.30 | 32.31 | 32.24 | 32.24 | 32.02 | 2,200 |
Oct 31, 2022 | 32.00 | 32.19 | 32.00 | 32.10 | 31.88 | 2,300 |
Oct 28, 2022 | 31.88 | 32.07 | 31.88 | 32.06 | 31.84 | 5,000 |
Oct 27, 2022 | 32.09 | 32.14 | 31.97 | 31.97 | 31.75 | 5,900 |
Oct 26, 2022 | 31.66 | 32.00 | 31.66 | 31.92 | 31.70 | 5,700 |
Oct 25, 2022 | 31.50 | 31.58 | 31.50 | 31.57 | 31.36 | 12,600 |
Oct 24, 2022 | 31.35 | 31.43 | 31.33 | 31.33 | 31.12 | 1,700 |
Oct 21, 2022 | 31.26 | 31.26 | 31.26 | 31.26 | 31.05 | 4,400 |
Oct 20, 2022 | 30.99 | 30.99 | 30.73 | 30.73 | 30.52 | 200 |
Oct 19, 2022 | 30.86 | 30.86 | 30.68 | 30.80 | 30.59 | 1,900 |
Oct 18, 2022 | 31.03 | 31.05 | 30.86 | 30.86 | 30.65 | 9,700 |
Oct 17, 2022 | 30.83 | 30.90 | 30.73 | 30.73 | 30.52 | 3,800 |
Oct 14, 2022 | 30.70 | 30.70 | 30.37 | 30.37 | 30.17 | 200 |
Oct 13, 2022 | 29.48 | 30.73 | 29.48 | 30.71 | 30.50 | 2,100 |
Oct 12, 2022 | 29.78 | 29.89 | 29.78 | 29.87 | 29.67 | 500 |
Oct 11, 2022 | 30.07 | 30.13 | 29.86 | 29.87 | 29.67 | 4,300 |
Oct 07, 2022 | 30.76 | 30.79 | 30.47 | 30.56 | 30.35 | 800 |
Oct 06, 2022 | 31.36 | 31.36 | 30.90 | 31.04 | 30.83 | 7,800 |
Oct 05, 2022 | 31.35 | 31.55 | 31.35 | 31.52 | 31.31 | 9,200 |
Oct 04, 2022 | 31.25 | 31.58 | 31.25 | 31.54 | 31.33 | 4,100 |
Oct 03, 2022 | 30.41 | 30.88 | 30.41 | 30.79 | 30.58 | 4,100 |
Sept 30, 2022 | 30.33 | 30.33 | 30.33 | 30.33 | 30.13 | 300 |
Sept 29, 2022 | 29.80 | 30.02 | 29.75 | 30.02 | 29.82 | 1,400 |
Sept 28, 2022 | 30.13 | 30.30 | 30.13 | 30.30 | 30.10 | 200 |
Sept 27, 2022 | 30.00 | 30.07 | 29.72 | 29.72 | 29.52 | 1,000 |
Sept 26, 2022 | 29.86 | 29.98 | 29.69 | 29.76 | 29.56 | 5,400 |
Sept 23, 2022 | 30.53 | 30.53 | 29.87 | 30.01 | 29.81 | 1,500 |
Sept 23, 2022 | 0.322 Dividend | |||||
Sept 22, 2022 | 31.73 | 31.74 | 31.42 | 31.42 | 30.89 | 3,200 |
Sept 21, 2022 | 31.88 | 31.96 | 31.61 | 31.61 | 31.08 | 1,600 |
Sept 20, 2022 | 31.88 | 31.88 | 31.79 | 31.87 | 31.33 | 2,400 |
Sept 19, 2022 | 32.02 | 32.16 | 32.02 | 32.13 | 31.59 | 1,000 |
Sept 16, 2022 | 31.84 | 31.85 | 31.74 | 31.80 | 31.26 | 2,500 |
Sept 15, 2022 | 32.32 | 32.35 | 32.16 | 32.16 | 31.62 | 2,900 |
Sept 14, 2022 | 32.49 | 32.49 | 32.29 | 32.29 | 31.74 | 3,600 |
Sept 13, 2022 | 32.25 | 32.37 | 32.12 | 32.12 | 31.58 | 1,000 |
Sept 12, 2022 | 32.62 | 32.70 | 32.62 | 32.70 | 32.15 | 5,800 |
Sept 09, 2022 | 32.06 | 32.44 | 32.06 | 32.38 | 31.83 | 3,600 |
Sept 08, 2022 | 31.60 | 31.69 | 31.59 | 31.66 | 31.12 | 11,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |