Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 25.01 | 25.13 | 24.88 | 24.96 | 24.96 | 862,100 |
Jan 27, 2023 | 24.99 | 25.31 | 24.91 | 25.16 | 25.16 | 1,057,200 |
Jan 26, 2023 | 24.75 | 24.94 | 24.61 | 24.87 | 24.87 | 796,400 |
Jan 25, 2023 | 24.77 | 24.94 | 24.53 | 24.65 | 24.65 | 874,500 |
Jan 24, 2023 | 24.50 | 24.97 | 24.50 | 24.91 | 24.91 | 778,700 |
Jan 23, 2023 | 24.22 | 24.60 | 24.20 | 24.51 | 24.51 | 616,400 |
Jan 20, 2023 | 24.22 | 24.48 | 24.03 | 24.19 | 24.19 | 456,900 |
Jan 19, 2023 | 24.37 | 24.51 | 24.09 | 24.21 | 24.21 | 766,400 |
Jan 18, 2023 | 24.45 | 24.79 | 24.13 | 24.53 | 24.53 | 1,007,200 |
Jan 17, 2023 | 23.91 | 24.29 | 23.90 | 24.21 | 24.21 | 1,194,000 |
Jan 16, 2023 | 23.77 | 24.12 | 23.70 | 23.97 | 23.97 | 290,600 |
Jan 13, 2023 | 23.79 | 23.94 | 23.66 | 23.75 | 23.75 | 488,000 |
Jan 12, 2023 | 23.84 | 23.99 | 23.58 | 23.82 | 23.82 | 1,036,300 |
Jan 11, 2023 | 23.58 | 23.84 | 23.48 | 23.81 | 23.81 | 1,351,500 |
Jan 10, 2023 | 23.83 | 23.97 | 23.36 | 23.47 | 23.47 | 1,126,000 |
Jan 09, 2023 | 23.61 | 24.01 | 23.60 | 23.87 | 23.87 | 1,391,500 |
Jan 06, 2023 | 23.35 | 24.07 | 23.35 | 23.60 | 23.60 | 921,700 |
Jan 05, 2023 | 23.73 | 23.73 | 23.17 | 23.18 | 23.18 | 503,100 |
Jan 04, 2023 | 23.44 | 23.91 | 23.30 | 23.73 | 23.73 | 677,700 |
Jan 03, 2023 | 23.50 | 23.83 | 23.22 | 23.49 | 23.49 | 1,339,300 |
Dec 30, 2022 | 23.54 | 23.69 | 23.28 | 23.38 | 23.38 | 241,000 |
Dec 29, 2022 | 23.31 | 23.68 | 23.30 | 23.64 | 23.64 | 1,107,100 |
Dec 28, 2022 | 23.65 | 23.70 | 23.24 | 23.27 | 23.27 | 978,600 |
Dec 23, 2022 | 23.12 | 23.58 | 23.06 | 23.54 | 23.54 | 357,500 |
Dec 22, 2022 | 23.42 | 23.42 | 22.91 | 23.19 | 23.19 | 642,500 |
Dec 21, 2022 | 23.00 | 23.52 | 23.00 | 23.47 | 23.47 | 679,900 |
Dec 20, 2022 | 22.53 | 22.94 | 22.53 | 22.83 | 22.83 | 1,337,700 |
Dec 19, 2022 | 23.13 | 23.19 | 22.60 | 22.67 | 22.67 | 1,690,300 |
Dec 16, 2022 | 23.26 | 23.43 | 22.87 | 23.13 | 23.13 | 2,073,600 |
Dec 15, 2022 | 24.07 | 24.10 | 23.37 | 23.65 | 23.65 | 725,700 |
Dec 15, 2022 | 0.265 Dividend | |||||
Dec 14, 2022 | 24.66 | 24.97 | 24.39 | 24.41 | 24.15 | 1,341,300 |
Dec 13, 2022 | 24.60 | 24.84 | 24.33 | 24.68 | 24.41 | 2,045,200 |
Dec 12, 2022 | 24.50 | 24.55 | 24.24 | 24.42 | 24.15 | 1,438,200 |
Dec 09, 2022 | 24.51 | 24.67 | 24.45 | 24.50 | 24.23 | 529,900 |
Dec 08, 2022 | 24.13 | 24.68 | 24.10 | 24.51 | 24.24 | 1,062,900 |
Dec 07, 2022 | 23.75 | 24.11 | 23.68 | 23.98 | 23.72 | 1,486,800 |
Dec 06, 2022 | 23.93 | 24.35 | 23.64 | 23.80 | 23.54 | 1,501,200 |
Dec 05, 2022 | 23.00 | 24.24 | 23.00 | 23.86 | 23.60 | 2,139,700 |
Dec 02, 2022 | 22.72 | 23.18 | 22.64 | 22.82 | 22.57 | 1,243,400 |
Dec 01, 2022 | 22.69 | 23.20 | 22.60 | 22.96 | 22.71 | 1,129,400 |
Nov 30, 2022 | 22.42 | 22.71 | 22.12 | 22.57 | 22.32 | 3,175,500 |
Nov 29, 2022 | 22.50 | 22.55 | 22.05 | 22.42 | 22.18 | 1,330,400 |
Nov 28, 2022 | 22.65 | 22.75 | 22.38 | 22.47 | 22.23 | 1,167,100 |
Nov 25, 2022 | 22.57 | 22.96 | 22.54 | 22.80 | 22.55 | 556,000 |
Nov 24, 2022 | 22.57 | 22.60 | 22.26 | 22.54 | 22.30 | 518,500 |
Nov 23, 2022 | 22.46 | 22.70 | 22.43 | 22.50 | 22.26 | 1,105,200 |
Nov 22, 2022 | 22.41 | 22.71 | 22.31 | 22.52 | 22.28 | 1,840,300 |
Nov 21, 2022 | 22.24 | 22.59 | 22.12 | 22.31 | 22.07 | 2,731,700 |
Nov 18, 2022 | 22.66 | 22.78 | 22.19 | 22.39 | 22.15 | 1,284,900 |
Nov 17, 2022 | 22.95 | 22.99 | 22.42 | 22.68 | 22.43 | 1,698,300 |
Nov 16, 2022 | 23.01 | 23.30 | 22.90 | 22.98 | 22.73 | 1,275,100 |
Nov 15, 2022 | 23.41 | 23.67 | 23.04 | 23.08 | 22.83 | 1,335,500 |
Nov 14, 2022 | 23.81 | 23.85 | 23.27 | 23.28 | 23.03 | 1,445,000 |
Nov 11, 2022 | 23.25 | 23.80 | 23.13 | 23.80 | 23.54 | 719,700 |
Nov 10, 2022 | 22.98 | 23.33 | 22.95 | 23.14 | 22.89 | 982,500 |
Nov 09, 2022 | 23.08 | 23.30 | 22.57 | 22.61 | 22.36 | 1,025,100 |
Nov 08, 2022 | 23.25 | 23.53 | 23.03 | 23.22 | 22.97 | 933,200 |
Nov 07, 2022 | 23.67 | 23.88 | 23.24 | 23.41 | 23.16 | 773,300 |
Nov 04, 2022 | 23.36 | 23.78 | 23.18 | 23.55 | 23.29 | 1,363,400 |
Nov 03, 2022 | 23.52 | 23.71 | 23.10 | 23.16 | 22.91 | 956,800 |
Nov 02, 2022 | 23.61 | 24.30 | 23.37 | 23.78 | 23.52 | 1,916,400 |
Nov 01, 2022 | 24.61 | 24.76 | 23.62 | 23.70 | 23.44 | 1,357,300 |
Oct 31, 2022 | 25.00 | 25.02 | 24.40 | 24.57 | 24.30 | 1,341,400 |
Oct 28, 2022 | 25.25 | 25.30 | 24.20 | 25.11 | 24.84 | 1,838,100 |
Oct 27, 2022 | 25.65 | 26.16 | 25.64 | 25.76 | 25.48 | 702,500 |
Oct 26, 2022 | 25.26 | 25.71 | 25.14 | 25.61 | 25.33 | 869,100 |
Oct 25, 2022 | 25.02 | 25.32 | 24.92 | 25.26 | 24.99 | 1,242,600 |
Oct 24, 2022 | 24.79 | 24.97 | 24.61 | 24.78 | 24.51 | 681,000 |
Oct 21, 2022 | 24.15 | 24.84 | 24.04 | 24.71 | 24.44 | 730,300 |
Oct 20, 2022 | 25.42 | 25.42 | 24.12 | 24.24 | 23.98 | 1,253,100 |
Oct 19, 2022 | 25.52 | 25.68 | 25.07 | 25.39 | 25.11 | 995,900 |
Oct 18, 2022 | 26.08 | 26.48 | 25.30 | 25.58 | 25.30 | 640,800 |
Oct 17, 2022 | 25.40 | 25.96 | 25.34 | 25.87 | 25.59 | 735,300 |
Oct 14, 2022 | 25.85 | 25.95 | 25.05 | 25.16 | 24.89 | 695,800 |
Oct 13, 2022 | 24.40 | 25.87 | 24.35 | 25.83 | 25.55 | 980,000 |
Oct 12, 2022 | 25.17 | 25.26 | 24.60 | 24.64 | 24.37 | 841,000 |
Oct 11, 2022 | 25.66 | 25.75 | 25.15 | 25.21 | 24.94 | 884,100 |
Oct 07, 2022 | 26.02 | 26.45 | 25.84 | 25.95 | 25.67 | 364,000 |
Oct 06, 2022 | 27.30 | 27.30 | 26.06 | 26.25 | 25.97 | 627,300 |
Oct 05, 2022 | 27.50 | 27.55 | 27.04 | 27.36 | 27.06 | 535,700 |
Oct 04, 2022 | 27.09 | 27.91 | 27.03 | 27.64 | 27.34 | 687,600 |
Oct 03, 2022 | 26.66 | 27.03 | 26.61 | 26.74 | 26.45 | 1,088,200 |
Sept 30, 2022 | 26.53 | 26.82 | 26.41 | 26.45 | 26.16 | 437,600 |
Sept 29, 2022 | 27.33 | 27.33 | 26.42 | 26.48 | 26.19 | 570,500 |
Sept 28, 2022 | 26.64 | 27.53 | 26.52 | 27.40 | 27.10 | 917,800 |
Sept 27, 2022 | 27.65 | 27.65 | 26.53 | 26.63 | 26.34 | 1,049,200 |
Sept 26, 2022 | 27.95 | 28.04 | 27.10 | 27.39 | 27.09 | 777,500 |
Sept 23, 2022 | 28.44 | 28.52 | 27.93 | 28.00 | 27.70 | 854,600 |
Sept 22, 2022 | 28.85 | 28.96 | 28.60 | 28.77 | 28.46 | 694,900 |
Sept 21, 2022 | 28.70 | 29.04 | 28.64 | 28.84 | 28.53 | 527,800 |
Sept 20, 2022 | 28.68 | 28.73 | 28.27 | 28.73 | 28.42 | 543,000 |
Sept 19, 2022 | 28.14 | 28.90 | 28.03 | 28.75 | 28.44 | 423,600 |
Sept 16, 2022 | 28.74 | 28.83 | 28.35 | 28.35 | 28.04 | 906,400 |
Sept 15, 2022 | 29.15 | 29.26 | 28.84 | 28.90 | 28.59 | 600,000 |
Sept 15, 2022 | 0.265 Dividend | |||||
Sept 14, 2022 | 29.40 | 29.63 | 29.18 | 29.57 | 28.99 | 767,800 |
Sept 13, 2022 | 29.43 | 29.46 | 29.16 | 29.27 | 28.69 | 726,000 |
Sept 12, 2022 | 29.24 | 29.56 | 29.24 | 29.54 | 28.96 | 340,100 |
Sept 09, 2022 | 28.96 | 29.47 | 28.90 | 29.14 | 28.57 | 523,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |