Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 32.84 | 32.98 | 32.74 | 32.98 | 32.98 | 310,400 |
Jan 25, 2023 | 32.76 | 32.85 | 32.50 | 32.80 | 32.80 | 297,600 |
Jan 24, 2023 | 32.76 | 32.86 | 32.63 | 32.84 | 32.84 | 369,500 |
Jan 23, 2023 | 32.71 | 32.85 | 32.60 | 32.84 | 32.84 | 182,500 |
Jan 20, 2023 | 32.37 | 32.64 | 32.28 | 32.62 | 32.62 | 206,000 |
Jan 19, 2023 | 32.30 | 32.47 | 32.22 | 32.37 | 32.37 | 289,300 |
Jan 18, 2023 | 32.63 | 32.83 | 32.42 | 32.42 | 32.42 | 408,300 |
Jan 17, 2023 | 32.50 | 32.57 | 32.45 | 32.53 | 32.53 | 247,000 |
Jan 16, 2023 | 32.28 | 32.52 | 32.25 | 32.46 | 32.46 | 176,300 |
Jan 13, 2023 | 32.06 | 32.43 | 32.06 | 32.40 | 32.40 | 244,900 |
Jan 12, 2023 | 31.98 | 32.17 | 31.82 | 32.16 | 32.16 | 451,300 |
Jan 11, 2023 | 31.77 | 31.88 | 31.68 | 31.88 | 31.88 | 365,700 |
Jan 10, 2023 | 31.62 | 31.67 | 31.43 | 31.67 | 31.67 | 254,500 |
Jan 09, 2023 | 31.63 | 31.80 | 31.57 | 31.58 | 31.58 | 208,200 |
Jan 06, 2023 | 31.23 | 31.54 | 31.13 | 31.53 | 31.53 | 183,400 |
Jan 05, 2023 | 31.09 | 31.09 | 30.85 | 31.05 | 31.05 | 770,000 |
Jan 04, 2023 | 30.96 | 31.23 | 30.87 | 31.14 | 31.14 | 354,100 |
Jan 03, 2023 | 31.01 | 31.26 | 30.83 | 30.93 | 30.93 | 276,400 |
Dec 30, 2022 | 30.87 | 30.99 | 30.74 | 30.81 | 30.81 | 296,500 |
Dec 29, 2022 | 30.70 | 31.02 | 30.70 | 30.99 | 30.99 | 194,500 |
Dec 29, 2022 | 0.227 Dividend | |||||
Dec 28, 2022 | 31.14 | 31.23 | 30.82 | 30.85 | 30.62 | 402,700 |
Dec 23, 2022 | 30.95 | 31.21 | 30.89 | 31.20 | 30.97 | 252,800 |
Dec 22, 2022 | 31.18 | 31.18 | 30.67 | 30.94 | 30.71 | 423,700 |
Dec 21, 2022 | 31.11 | 31.34 | 31.11 | 31.30 | 31.07 | 395,500 |
Dec 20, 2022 | 30.78 | 30.99 | 30.69 | 30.88 | 30.65 | 368,500 |
Dec 19, 2022 | 31.12 | 31.15 | 30.62 | 30.70 | 30.47 | 1,941,700 |
Dec 16, 2022 | 31.08 | 31.18 | 30.96 | 31.09 | 30.86 | 586,700 |
Dec 15, 2022 | 31.55 | 31.56 | 31.20 | 31.34 | 31.11 | 463,200 |
Dec 14, 2022 | 32.05 | 32.09 | 31.74 | 31.79 | 31.56 | 827,600 |
Dec 13, 2022 | 32.58 | 32.58 | 31.87 | 31.99 | 31.75 | 861,700 |
Dec 12, 2022 | 31.93 | 31.97 | 31.78 | 31.97 | 31.73 | 351,200 |
Dec 09, 2022 | 31.94 | 32.08 | 31.85 | 31.86 | 31.63 | 313,700 |
Dec 08, 2022 | 32.02 | 32.07 | 31.86 | 31.91 | 31.68 | 503,400 |
Dec 07, 2022 | 31.91 | 32.08 | 31.87 | 31.89 | 31.66 | 387,900 |
Dec 06, 2022 | 32.34 | 32.42 | 31.86 | 31.90 | 31.67 | 269,100 |
Dec 05, 2022 | 32.66 | 32.67 | 32.26 | 32.31 | 32.07 | 668,100 |
Dec 02, 2022 | 32.54 | 32.80 | 32.50 | 32.71 | 32.47 | 199,900 |
Dec 01, 2022 | 32.74 | 32.95 | 32.70 | 32.77 | 32.53 | 443,400 |
Nov 30, 2022 | 32.46 | 32.64 | 32.14 | 32.62 | 32.38 | 378,200 |
Nov 29, 2022 | 32.39 | 32.42 | 32.29 | 32.36 | 32.12 | 212,800 |
Nov 28, 2022 | 32.39 | 32.53 | 32.19 | 32.23 | 31.99 | 441,000 |
Nov 25, 2022 | 32.45 | 32.60 | 32.44 | 32.51 | 32.27 | 261,800 |
Nov 24, 2022 | 32.42 | 32.51 | 32.40 | 32.45 | 32.21 | 76,100 |
Nov 23, 2022 | 32.18 | 32.37 | 32.18 | 32.35 | 32.11 | 332,200 |
Nov 22, 2022 | 31.96 | 32.27 | 31.96 | 32.24 | 32.00 | 251,100 |
Nov 21, 2022 | 31.74 | 31.86 | 31.56 | 31.84 | 31.61 | 324,800 |
Nov 18, 2022 | 31.78 | 31.87 | 31.70 | 31.85 | 31.62 | 184,000 |
Nov 17, 2022 | 31.54 | 31.70 | 31.47 | 31.70 | 31.47 | 257,100 |
Nov 16, 2022 | 31.75 | 31.89 | 31.71 | 31.80 | 31.57 | 370,200 |
Nov 15, 2022 | 32.06 | 32.06 | 31.78 | 31.87 | 31.64 | 618,200 |
Nov 14, 2022 | 31.98 | 32.02 | 31.75 | 31.75 | 31.52 | 290,300 |
Nov 11, 2022 | 31.95 | 32.11 | 31.89 | 32.02 | 31.78 | 455,900 |
Nov 10, 2022 | 31.47 | 31.90 | 31.43 | 31.84 | 31.61 | 413,100 |
Nov 09, 2022 | 31.15 | 31.19 | 30.80 | 30.80 | 30.57 | 468,600 |
Nov 08, 2022 | 31.15 | 31.44 | 31.10 | 31.31 | 31.08 | 287,400 |
Nov 07, 2022 | 31.11 | 31.15 | 30.94 | 31.13 | 30.90 | 734,800 |
Nov 04, 2022 | 31.04 | 31.16 | 30.73 | 30.96 | 30.73 | 709,900 |
Nov 03, 2022 | 30.46 | 30.77 | 30.39 | 30.63 | 30.40 | 422,900 |
Nov 02, 2022 | 31.00 | 31.32 | 30.68 | 30.68 | 30.45 | 787,700 |
Nov 01, 2022 | 31.26 | 31.36 | 31.04 | 31.09 | 30.86 | 332,500 |
Oct 31, 2022 | 30.88 | 31.06 | 30.88 | 30.92 | 30.69 | 573,700 |
Oct 28, 2022 | 30.78 | 30.99 | 30.69 | 30.99 | 30.76 | 268,000 |
Oct 27, 2022 | 30.85 | 31.04 | 30.74 | 30.77 | 30.54 | 268,300 |
Oct 26, 2022 | 30.38 | 30.92 | 30.38 | 30.68 | 30.45 | 333,800 |
Oct 25, 2022 | 30.02 | 30.39 | 30.02 | 30.38 | 30.16 | 268,000 |
Oct 24, 2022 | 30.09 | 30.15 | 29.88 | 30.09 | 29.87 | 307,500 |
Oct 21, 2022 | 29.50 | 30.02 | 29.44 | 29.99 | 29.77 | 584,000 |
Oct 20, 2022 | 29.73 | 29.96 | 29.48 | 29.55 | 29.33 | 400,000 |
Oct 19, 2022 | 29.76 | 29.83 | 29.55 | 29.71 | 29.49 | 365,300 |
Oct 18, 2022 | 30.14 | 30.14 | 29.69 | 29.91 | 29.69 | 447,700 |
Oct 17, 2022 | 29.49 | 29.83 | 29.49 | 29.62 | 29.40 | 696,200 |
Oct 14, 2022 | 29.73 | 29.85 | 29.14 | 29.16 | 28.95 | 579,200 |
Oct 13, 2022 | 28.60 | 29.67 | 28.44 | 29.59 | 29.37 | 1,324,900 |
Oct 12, 2022 | 28.91 | 29.03 | 28.84 | 28.96 | 28.75 | 474,600 |
Oct 11, 2022 | 29.19 | 29.29 | 28.91 | 28.98 | 28.77 | 561,700 |
Oct 07, 2022 | 29.98 | 29.98 | 29.46 | 29.56 | 29.34 | 527,200 |
Oct 06, 2022 | 30.49 | 30.52 | 30.05 | 30.19 | 29.97 | 1,155,300 |
Oct 05, 2022 | 30.58 | 30.66 | 30.35 | 30.57 | 30.35 | 497,300 |
Oct 04, 2022 | 30.46 | 30.83 | 30.46 | 30.78 | 30.55 | 496,900 |
Oct 03, 2022 | 29.58 | 30.13 | 29.54 | 29.99 | 29.77 | 538,400 |
Sept 30, 2022 | 29.31 | 29.68 | 29.19 | 29.29 | 29.07 | 746,500 |
Sept 29, 2022 | 29.46 | 29.46 | 29.00 | 29.30 | 29.08 | 352,700 |
Sept 28, 2022 | 29.08 | 29.70 | 28.99 | 29.63 | 29.41 | 508,600 |
Sept 27, 2022 | 29.33 | 29.43 | 28.96 | 29.08 | 28.87 | 745,900 |
Sept 26, 2022 | 29.25 | 29.52 | 28.99 | 29.09 | 28.88 | 738,300 |
Sept 23, 2022 | 29.76 | 29.79 | 29.15 | 29.33 | 29.11 | 857,300 |
Sept 23, 2022 | 0.273 Dividend | |||||
Sept 22, 2022 | 30.82 | 30.86 | 30.39 | 30.43 | 29.94 | 457,400 |
Sept 21, 2022 | 31.18 | 31.22 | 30.69 | 30.69 | 30.19 | 1,023,400 |
Sept 20, 2022 | 31.20 | 31.20 | 30.82 | 31.00 | 30.50 | 369,000 |
Sept 19, 2022 | 30.75 | 31.31 | 30.75 | 31.31 | 30.80 | 268,600 |
Sept 16, 2022 | 31.03 | 31.08 | 30.86 | 31.03 | 30.53 | 363,300 |
Sept 15, 2022 | 31.41 | 31.64 | 31.26 | 31.30 | 30.79 | 486,000 |
Sept 14, 2022 | 31.52 | 31.69 | 31.44 | 31.56 | 31.05 | 540,100 |
Sept 13, 2022 | 31.52 | 31.73 | 31.36 | 31.42 | 30.91 | 1,694,500 |
Sept 12, 2022 | 31.86 | 32.03 | 31.80 | 31.97 | 31.45 | 417,500 |
Sept 09, 2022 | 31.29 | 31.64 | 31.29 | 31.61 | 31.10 | 331,600 |
Sept 08, 2022 | 30.66 | 31.03 | 30.65 | 31.03 | 30.53 | 421,000 |
Sept 07, 2022 | 30.42 | 30.80 | 30.35 | 30.76 | 30.26 | 248,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |