Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 25.47 | 25.53 | 25.45 | 25.49 | 25.49 | 9,113 |
Feb 03, 2023 | 25.48 | 25.51 | 25.48 | 25.49 | 25.49 | 1,800 |
Feb 02, 2023 | 25.46 | 25.60 | 25.46 | 25.60 | 25.60 | 1,700 |
Feb 01, 2023 | 25.59 | 25.67 | 25.49 | 25.61 | 25.61 | 16,400 |
Jan 31, 2023 | 25.57 | 25.62 | 25.53 | 25.54 | 25.54 | 9,000 |
Jan 30, 2023 | 25.54 | 25.60 | 25.48 | 25.53 | 25.53 | 771,500 |
Jan 27, 2023 | 25.57 | 25.64 | 25.56 | 25.58 | 25.58 | 9,500 |
Jan 26, 2023 | 25.62 | 25.67 | 25.59 | 25.62 | 25.62 | 5,400 |
Jan 25, 2023 | 25.48 | 25.73 | 25.48 | 25.68 | 25.68 | 13,900 |
Jan 24, 2023 | 25.69 | 25.74 | 25.65 | 25.68 | 25.68 | 22,800 |
Jan 23, 2023 | 25.72 | 25.76 | 25.69 | 25.72 | 25.72 | 4,400 |
Jan 20, 2023 | 25.65 | 25.73 | 25.65 | 25.72 | 25.72 | 9,000 |
Jan 19, 2023 | 25.66 | 25.72 | 25.66 | 25.67 | 25.67 | 4,300 |
Jan 18, 2023 | 25.71 | 25.71 | 25.65 | 25.67 | 25.67 | 2,400 |
Jan 17, 2023 | 25.84 | 25.84 | 25.67 | 25.70 | 25.70 | 24,200 |
Jan 13, 2023 | 25.74 | 25.77 | 25.69 | 25.75 | 25.75 | 18,700 |
Jan 12, 2023 | 25.77 | 25.78 | 25.73 | 25.75 | 25.75 | 5,100 |
Jan 11, 2023 | 25.78 | 25.80 | 25.73 | 25.77 | 25.77 | 17,500 |
Jan 10, 2023 | 25.82 | 25.82 | 25.70 | 25.76 | 25.76 | 8,700 |
Jan 09, 2023 | 25.96 | 25.96 | 25.67 | 25.71 | 25.71 | 427,000 |
Jan 06, 2023 | 25.70 | 26.05 | 25.70 | 25.76 | 25.76 | 18,900 |
Jan 05, 2023 | 25.68 | 25.74 | 25.65 | 25.73 | 25.73 | 20,000 |
Jan 04, 2023 | 25.68 | 25.74 | 25.67 | 25.73 | 25.73 | 11,900 |
Jan 03, 2023 | 25.76 | 25.76 | 25.66 | 25.74 | 25.74 | 25,400 |
Dec 30, 2022 | 25.78 | 25.78 | 25.70 | 25.76 | 25.76 | 34,400 |
Dec 29, 2022 | 25.73 | 25.77 | 25.68 | 25.73 | 25.73 | 13,400 |
Dec 28, 2022 | 25.66 | 25.74 | 25.66 | 25.68 | 25.68 | 7,900 |
Dec 27, 2022 | 25.62 | 25.72 | 25.62 | 25.69 | 25.69 | 2,700 |
Dec 23, 2022 | 25.70 | 25.72 | 25.66 | 25.72 | 25.72 | 22,700 |
Dec 22, 2022 | 25.61 | 25.68 | 25.60 | 25.68 | 25.68 | 6,300 |
Dec 21, 2022 | 25.67 | 25.69 | 25.64 | 25.66 | 25.66 | 4,500 |
Dec 20, 2022 | 25.69 | 25.70 | 25.64 | 25.70 | 25.70 | 8,700 |
Dec 19, 2022 | 25.71 | 25.71 | 25.59 | 25.64 | 25.64 | 240,200 |
Dec 16, 2022 | 25.65 | 25.75 | 25.62 | 25.71 | 25.71 | 6,300 |
Dec 15, 2022 | 25.72 | 25.74 | 25.64 | 25.66 | 25.66 | 4,600 |
Dec 14, 2022 | 26.80 | 26.82 | 26.68 | 26.79 | 26.79 | 4,000 |
Dec 13, 2022 | 26.52 | 26.84 | 26.52 | 26.77 | 26.77 | 5,200 |
Dec 12, 2022 | 26.77 | 26.82 | 26.77 | 26.81 | 26.81 | 3,900 |
Dec 09, 2022 | 26.72 | 26.76 | 26.68 | 26.72 | 26.72 | 4,300 |
Dec 08, 2022 | 26.65 | 26.72 | 26.63 | 26.67 | 26.67 | 3,600 |
Dec 07, 2022 | 26.73 | 26.73 | 26.65 | 26.70 | 26.70 | 5,700 |
Dec 06, 2022 | 26.87 | 26.87 | 26.63 | 26.70 | 26.70 | 9,400 |
Dec 05, 2022 | 26.68 | 26.70 | 26.67 | 26.70 | 26.70 | 4,300 |
Dec 02, 2022 | 26.69 | 26.78 | 26.69 | 26.77 | 26.77 | 14,000 |
Dec 01, 2022 | 26.72 | 26.84 | 26.71 | 26.77 | 26.77 | 287,900 |
Nov 30, 2022 | 26.67 | 26.74 | 26.62 | 26.74 | 26.74 | 7,000 |
Nov 29, 2022 | 26.71 | 26.71 | 26.67 | 26.70 | 26.70 | 3,300 |
Nov 28, 2022 | 26.71 | 26.76 | 26.68 | 26.69 | 26.69 | 3,800 |
Nov 25, 2022 | 26.78 | 27.80 | 26.51 | 26.75 | 26.75 | 15,400 |
Nov 23, 2022 | 26.74 | 26.83 | 26.73 | 26.80 | 26.80 | 14,100 |
Nov 22, 2022 | 26.77 | 26.78 | 26.68 | 26.74 | 26.74 | 24,200 |
Nov 21, 2022 | 26.77 | 26.77 | 26.67 | 26.74 | 26.74 | 12,700 |
Nov 18, 2022 | 26.70 | 26.73 | 26.55 | 26.71 | 26.71 | 50,800 |
Nov 17, 2022 | 26.64 | 26.69 | 26.63 | 26.67 | 26.67 | 6,300 |
Nov 16, 2022 | 26.65 | 26.72 | 26.61 | 26.64 | 26.64 | 72,300 |
Nov 15, 2022 | 26.68 | 26.69 | 26.61 | 26.66 | 26.66 | 4,600 |
Nov 14, 2022 | 26.70 | 26.70 | 26.50 | 26.64 | 26.64 | 5,900 |
Nov 11, 2022 | 26.66 | 26.71 | 26.66 | 26.69 | 26.69 | 2,800 |
Nov 10, 2022 | 26.72 | 26.74 | 26.68 | 26.69 | 26.69 | 4,000 |
Nov 09, 2022 | 26.61 | 26.66 | 26.57 | 26.57 | 26.57 | 186,200 |
Nov 08, 2022 | 26.67 | 26.70 | 26.63 | 26.64 | 26.64 | 7,700 |
Nov 07, 2022 | 26.70 | 26.74 | 26.66 | 26.69 | 26.69 | 4,300 |
Nov 04, 2022 | 26.76 | 26.76 | 26.65 | 26.69 | 26.69 | 7,600 |
Nov 03, 2022 | 26.72 | 26.72 | 26.70 | 26.71 | 26.71 | 10,200 |
Nov 02, 2022 | 26.99 | 27.21 | 26.86 | 26.88 | 26.88 | 16,900 |
Nov 01, 2022 | 27.41 | 27.41 | 27.25 | 27.27 | 27.27 | 1,700 |
Oct 31, 2022 | 27.16 | 27.30 | 27.16 | 27.26 | 27.26 | 15,300 |
Oct 28, 2022 | 27.18 | 27.22 | 27.18 | 27.21 | 27.21 | 2,400 |
Oct 27, 2022 | 27.11 | 27.15 | 27.11 | 27.12 | 27.12 | 3,600 |
Oct 26, 2022 | 27.13 | 27.13 | 27.09 | 27.09 | 27.09 | 2,300 |
Oct 25, 2022 | 27.05 | 27.13 | 27.03 | 27.11 | 27.11 | 9,100 |
Oct 24, 2022 | 27.01 | 27.05 | 27.00 | 27.02 | 27.02 | 7,000 |
Oct 21, 2022 | 26.92 | 27.01 | 26.92 | 26.98 | 26.98 | 5,500 |
Oct 20, 2022 | 26.98 | 26.98 | 26.91 | 26.96 | 26.96 | 3,700 |
Oct 19, 2022 | 26.90 | 26.94 | 26.89 | 26.92 | 26.92 | 4,200 |
Oct 18, 2022 | 26.66 | 26.97 | 26.66 | 26.96 | 26.96 | 7,600 |
Oct 17, 2022 | 26.97 | 27.00 | 26.89 | 26.91 | 26.91 | 5,000 |
Oct 14, 2022 | 26.65 | 26.90 | 26.65 | 26.88 | 26.88 | 2,400 |
Oct 13, 2022 | 26.77 | 26.92 | 26.77 | 26.90 | 26.90 | 7,000 |
Oct 12, 2022 | 26.79 | 26.82 | 26.76 | 26.82 | 26.82 | 6,100 |
Oct 11, 2022 | 26.74 | 26.81 | 26.74 | 26.75 | 26.75 | 19,600 |
Oct 10, 2022 | 26.77 | 26.81 | 26.74 | 26.79 | 26.79 | 4,400 |
Oct 07, 2022 | 26.73 | 26.78 | 26.70 | 26.75 | 26.75 | 8,100 |
Oct 06, 2022 | 26.86 | 26.86 | 26.81 | 26.81 | 26.81 | 3,000 |
Oct 05, 2022 | 26.83 | 26.87 | 26.81 | 26.86 | 26.86 | 149,300 |
Oct 04, 2022 | 26.85 | 26.90 | 26.83 | 26.90 | 26.90 | 5,300 |
Oct 03, 2022 | 26.71 | 26.75 | 26.69 | 26.74 | 26.74 | 12,900 |
Sept 30, 2022 | 26.71 | 26.74 | 26.64 | 26.64 | 26.64 | 8,600 |
Sept 29, 2022 | 26.72 | 26.82 | 26.66 | 26.73 | 26.73 | 5,300 |
Sept 28, 2022 | 26.77 | 26.82 | 26.77 | 26.80 | 26.80 | 3,800 |
Sept 27, 2022 | 26.82 | 26.82 | 26.62 | 26.72 | 26.72 | 11,400 |
Sept 26, 2022 | 26.78 | 26.79 | 26.70 | 26.71 | 26.71 | 2,200 |
Sept 23, 2022 | 26.84 | 26.84 | 26.71 | 26.73 | 26.73 | 6,800 |
Sept 22, 2022 | 26.88 | 26.95 | 26.86 | 26.91 | 26.91 | 65,800 |
Sept 21, 2022 | 26.89 | 26.89 | 26.81 | 26.82 | 26.82 | 16,800 |
Sept 20, 2022 | 26.86 | 26.87 | 26.84 | 26.87 | 26.87 | 5,200 |
Sept 19, 2022 | 26.89 | 26.90 | 26.86 | 26.88 | 26.88 | 5,700 |
Sept 16, 2022 | 26.89 | 26.91 | 26.86 | 26.87 | 26.87 | 4,900 |
Sept 15, 2022 | 26.93 | 26.98 | 26.93 | 26.94 | 26.94 | 3,400 |
Sept 14, 2022 | 26.92 | 27.00 | 26.91 | 26.96 | 26.96 | 8,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |