Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.12 | 21.27 | 21.07 | 21.20 | 21.20 | 1,921,957 |
Jan 30, 2023 | 21.19 | 21.22 | 21.09 | 21.17 | 21.17 | 1,757,000 |
Jan 27, 2023 | 21.00 | 21.20 | 21.00 | 21.19 | 21.19 | 1,622,100 |
Jan 26, 2023 | 21.03 | 21.17 | 21.00 | 21.00 | 21.00 | 2,651,400 |
Jan 25, 2023 | 21.03 | 21.10 | 21.00 | 21.03 | 21.03 | 2,025,700 |
Jan 25, 2023 | 0.12 Dividend | |||||
Jan 24, 2023 | 21.07 | 21.23 | 20.99 | 21.20 | 21.08 | 2,832,400 |
Jan 23, 2023 | 21.09 | 21.28 | 21.00 | 21.03 | 20.91 | 3,184,600 |
Jan 20, 2023 | 20.95 | 21.02 | 20.91 | 21.01 | 20.89 | 2,974,700 |
Jan 19, 2023 | 21.20 | 21.20 | 20.81 | 20.90 | 20.78 | 2,793,400 |
Jan 18, 2023 | 21.24 | 21.28 | 20.84 | 20.95 | 20.83 | 3,607,500 |
Jan 17, 2023 | 21.36 | 21.43 | 21.20 | 21.21 | 21.09 | 2,044,600 |
Jan 13, 2023 | 21.40 | 21.44 | 21.33 | 21.34 | 21.22 | 1,662,100 |
Jan 12, 2023 | 21.57 | 21.60 | 21.37 | 21.46 | 21.34 | 1,956,100 |
Jan 11, 2023 | 21.25 | 21.44 | 21.10 | 21.41 | 21.29 | 2,727,900 |
Jan 10, 2023 | 21.15 | 21.30 | 20.92 | 21.30 | 21.18 | 2,453,200 |
Jan 09, 2023 | 20.84 | 21.03 | 20.81 | 20.92 | 20.80 | 4,522,500 |
Jan 06, 2023 | 20.96 | 20.97 | 20.80 | 20.81 | 20.69 | 2,769,600 |
Jan 05, 2023 | 20.86 | 20.88 | 20.73 | 20.85 | 20.73 | 1,660,500 |
Jan 04, 2023 | 20.76 | 20.93 | 20.65 | 20.90 | 20.78 | 2,445,300 |
Jan 03, 2023 | 20.81 | 20.85 | 20.67 | 20.70 | 20.58 | 2,855,100 |
Dec 30, 2022 | 20.89 | 21.02 | 20.58 | 20.74 | 20.62 | 3,135,700 |
Dec 29, 2022 | 21.01 | 21.15 | 20.96 | 20.98 | 20.86 | 1,436,800 |
Dec 28, 2022 | 21.15 | 21.21 | 20.93 | 21.03 | 20.91 | 1,836,100 |
Dec 27, 2022 | 21.04 | 21.17 | 21.00 | 21.11 | 20.99 | 919,500 |
Dec 23, 2022 | 20.95 | 21.18 | 20.86 | 21.13 | 21.01 | 1,420,300 |
Dec 22, 2022 | 20.95 | 21.00 | 20.80 | 20.98 | 20.86 | 1,369,100 |
Dec 21, 2022 | 20.78 | 20.98 | 20.71 | 20.98 | 20.86 | 1,846,400 |
Dec 20, 2022 | 20.53 | 20.96 | 20.50 | 20.67 | 20.55 | 2,226,400 |
Dec 19, 2022 | 20.70 | 20.84 | 20.43 | 20.59 | 20.47 | 2,125,700 |
Dec 16, 2022 | 20.69 | 20.71 | 20.46 | 20.66 | 20.54 | 3,500,600 |
Dec 15, 2022 | 20.87 | 20.93 | 20.57 | 20.66 | 20.54 | 2,605,400 |
Dec 14, 2022 | 21.03 | 21.10 | 20.80 | 20.82 | 20.70 | 1,992,300 |
Dec 13, 2022 | 20.98 | 21.14 | 20.87 | 21.03 | 20.91 | 1,794,500 |
Dec 12, 2022 | 21.35 | 21.35 | 20.78 | 20.94 | 20.82 | 2,956,200 |
Dec 09, 2022 | 21.45 | 21.58 | 21.34 | 21.38 | 21.26 | 1,302,400 |
Dec 08, 2022 | 21.42 | 21.63 | 20.49 | 21.57 | 21.45 | 3,323,800 |
Dec 07, 2022 | 21.14 | 21.46 | 21.10 | 21.45 | 21.33 | 1,985,500 |
Dec 06, 2022 | 21.06 | 21.16 | 20.86 | 21.07 | 20.95 | 2,309,000 |
Dec 05, 2022 | 20.88 | 21.06 | 20.83 | 20.96 | 20.84 | 2,055,600 |
Dec 02, 2022 | 20.67 | 21.03 | 20.61 | 20.98 | 20.86 | 1,420,400 |
Dec 01, 2022 | 21.01 | 21.05 | 20.73 | 20.75 | 20.63 | 2,142,300 |
Nov 30, 2022 | 20.91 | 21.01 | 20.83 | 20.95 | 20.83 | 2,096,700 |
Nov 29, 2022 | 20.89 | 20.96 | 20.68 | 20.96 | 20.84 | 2,309,900 |
Nov 28, 2022 | 20.65 | 20.78 | 20.57 | 20.76 | 20.64 | 3,248,900 |
Nov 25, 2022 | 20.51 | 20.69 | 20.50 | 20.67 | 20.55 | 906,100 |
Nov 23, 2022 | 20.55 | 20.68 | 20.42 | 20.44 | 20.32 | 1,873,400 |
Nov 22, 2022 | 20.49 | 20.72 | 20.49 | 20.55 | 20.43 | 2,744,500 |
Nov 21, 2022 | 20.57 | 20.80 | 20.43 | 20.44 | 20.32 | 2,628,500 |
Nov 18, 2022 | 20.73 | 20.84 | 20.30 | 20.52 | 20.40 | 6,182,100 |
Nov 17, 2022 | 20.70 | 20.94 | 20.46 | 20.61 | 20.49 | 2,519,500 |
Nov 16, 2022 | 20.67 | 21.01 | 20.62 | 20.88 | 20.76 | 3,417,100 |
Nov 15, 2022 | 20.96 | 21.07 | 20.58 | 20.73 | 20.61 | 4,154,800 |
Nov 14, 2022 | 20.59 | 20.90 | 20.36 | 20.59 | 20.47 | 2,480,600 |
Nov 11, 2022 | 20.57 | 20.70 | 20.47 | 20.50 | 20.38 | 2,960,300 |
Nov 10, 2022 | 20.59 | 20.65 | 20.39 | 20.52 | 20.40 | 4,925,800 |
Nov 09, 2022 | 20.68 | 20.79 | 20.33 | 20.33 | 20.21 | 2,843,000 |
Nov 08, 2022 | 20.75 | 20.85 | 20.34 | 20.59 | 20.47 | 4,951,700 |
Nov 07, 2022 | 21.51 | 21.56 | 20.64 | 20.85 | 20.73 | 4,220,500 |
Nov 04, 2022 | 21.44 | 21.70 | 21.06 | 21.26 | 21.14 | 4,913,900 |
Nov 03, 2022 | 20.50 | 21.05 | 20.48 | 20.92 | 20.80 | 8,889,900 |
Nov 02, 2022 | 20.38 | 20.80 | 20.32 | 20.45 | 20.33 | 4,143,200 |
Nov 01, 2022 | 20.60 | 20.69 | 20.30 | 20.32 | 20.20 | 3,500,200 |
Oct 31, 2022 | 20.38 | 20.65 | 20.38 | 20.51 | 20.39 | 4,724,200 |
Oct 28, 2022 | 20.33 | 20.66 | 20.30 | 20.38 | 20.26 | 4,472,100 |
Oct 28, 2022 | 0.12 Dividend | |||||
Oct 27, 2022 | 20.49 | 20.55 | 20.16 | 20.36 | 20.13 | 4,815,500 |
Oct 26, 2022 | 20.70 | 20.94 | 20.05 | 20.43 | 20.19 | 7,401,700 |
Oct 25, 2022 | 20.78 | 21.00 | 20.69 | 20.70 | 20.46 | 5,891,700 |
Oct 24, 2022 | 21.15 | 21.20 | 20.70 | 20.79 | 20.55 | 6,578,300 |
Oct 21, 2022 | 20.65 | 21.10 | 20.57 | 21.08 | 20.84 | 14,576,800 |
Oct 21, 2022 | 6.85 Dividend | |||||
Oct 20, 2022 | 27.25 | 27.61 | 27.12 | 27.50 | 20.41 | 11,711,300 |
Oct 19, 2022 | 26.74 | 27.27 | 26.60 | 27.20 | 20.19 | 12,423,400 |
Oct 18, 2022 | 26.80 | 26.86 | 26.36 | 26.74 | 19.85 | 14,475,200 |
Oct 17, 2022 | 26.57 | 26.64 | 26.06 | 26.43 | 19.62 | 13,199,400 |
Oct 14, 2022 | 27.03 | 27.25 | 26.11 | 26.21 | 19.45 | 40,538,900 |
Oct 13, 2022 | 25.54 | 29.19 | 25.32 | 28.63 | 21.25 | 29,008,300 |
Oct 12, 2022 | 25.95 | 26.25 | 25.67 | 25.67 | 19.05 | 2,501,200 |
Oct 11, 2022 | 25.28 | 26.09 | 25.28 | 25.92 | 19.24 | 2,994,700 |
Oct 10, 2022 | 24.69 | 25.38 | 24.65 | 25.25 | 18.74 | 2,182,100 |
Oct 07, 2022 | 25.25 | 25.42 | 24.35 | 24.43 | 18.13 | 2,420,800 |
Oct 06, 2022 | 25.30 | 25.64 | 25.24 | 25.26 | 18.75 | 2,700,700 |
Oct 05, 2022 | 25.50 | 26.01 | 25.35 | 25.49 | 18.92 | 3,390,200 |
Oct 04, 2022 | 26.00 | 26.21 | 25.62 | 25.72 | 19.09 | 3,284,900 |
Oct 03, 2022 | 25.00 | 25.77 | 24.82 | 25.66 | 19.05 | 2,436,800 |
Sept 30, 2022 | 25.38 | 25.42 | 24.73 | 24.86 | 18.45 | 2,668,500 |
Sept 29, 2022 | 25.40 | 25.58 | 25.05 | 25.29 | 18.77 | 2,653,900 |
Sept 28, 2022 | 24.78 | 25.65 | 24.60 | 25.59 | 18.99 | 3,077,700 |
Sept 27, 2022 | 25.16 | 25.28 | 24.34 | 24.66 | 18.30 | 3,048,300 |
Sept 26, 2022 | 24.83 | 25.14 | 24.49 | 25.02 | 18.57 | 3,316,400 |
Sept 23, 2022 | 25.83 | 26.00 | 24.75 | 24.83 | 18.43 | 4,618,400 |
Sept 22, 2022 | 26.26 | 26.47 | 26.02 | 26.21 | 19.45 | 2,662,400 |
Sept 21, 2022 | 26.69 | 26.94 | 26.33 | 26.35 | 19.56 | 1,751,900 |
Sept 20, 2022 | 27.17 | 27.28 | 26.50 | 26.64 | 19.77 | 3,368,100 |
Sept 19, 2022 | 27.11 | 27.62 | 27.04 | 27.43 | 20.36 | 3,118,600 |
Sept 16, 2022 | 27.55 | 27.90 | 27.32 | 27.37 | 20.32 | 8,573,400 |
Sept 15, 2022 | 28.46 | 28.61 | 27.46 | 27.59 | 20.48 | 5,449,300 |
Sept 14, 2022 | 28.81 | 29.10 | 28.57 | 28.62 | 21.24 | 4,392,000 |
Sept 13, 2022 | 29.24 | 29.83 | 28.40 | 28.67 | 21.28 | 2,887,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |