Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 20.14 | 20.39 | 19.65 | 19.90 | 19.90 | 11,787,500 |
Feb 03, 2023 | 20.50 | 20.74 | 20.05 | 20.07 | 20.07 | 8,914,200 |
Feb 02, 2023 | 21.04 | 21.86 | 20.57 | 20.59 | 20.59 | 13,427,700 |
Feb 01, 2023 | 21.60 | 21.84 | 20.65 | 21.42 | 21.42 | 17,729,200 |
Jan 31, 2023 | 21.19 | 21.89 | 21.10 | 21.68 | 21.68 | 10,555,500 |
Jan 30, 2023 | 21.30 | 21.41 | 20.68 | 21.10 | 21.10 | 13,752,600 |
Jan 27, 2023 | 21.58 | 21.71 | 21.09 | 21.27 | 21.27 | 6,927,000 |
Jan 26, 2023 | 21.63 | 21.89 | 21.15 | 21.66 | 21.66 | 12,119,700 |
Jan 25, 2023 | 20.90 | 21.93 | 20.53 | 21.76 | 21.76 | 12,655,100 |
Jan 24, 2023 | 20.92 | 21.29 | 20.57 | 21.21 | 21.21 | 14,975,600 |
Jan 23, 2023 | 21.32 | 21.60 | 20.60 | 20.93 | 20.93 | 14,558,600 |
Jan 20, 2023 | 22.04 | 22.13 | 21.24 | 21.39 | 21.39 | 17,639,500 |
Jan 19, 2023 | 22.52 | 22.54 | 21.84 | 22.05 | 22.05 | 10,802,300 |
Jan 18, 2023 | 22.39 | 23.25 | 22.26 | 22.72 | 22.72 | 16,624,400 |
Jan 17, 2023 | 21.42 | 22.50 | 21.16 | 22.27 | 22.27 | 14,211,600 |
Jan 16, 2023 | 21.65 | 21.96 | 21.10 | 21.22 | 21.22 | 29,056,600 |
Jan 13, 2023 | 22.81 | 22.90 | 21.95 | 22.13 | 22.13 | 11,944,600 |
Jan 12, 2023 | 22.78 | 23.28 | 22.49 | 22.75 | 22.75 | 27,722,800 |
Jan 11, 2023 | 23.62 | 23.69 | 23.08 | 23.42 | 23.42 | 9,443,600 |
Jan 10, 2023 | 22.38 | 23.87 | 21.97 | 23.86 | 23.86 | 10,150,800 |
Jan 09, 2023 | 22.72 | 22.99 | 22.23 | 22.64 | 22.64 | 6,025,000 |
Jan 06, 2023 | 22.62 | 23.12 | 22.50 | 22.86 | 22.86 | 5,299,900 |
Jan 05, 2023 | 22.18 | 22.85 | 21.85 | 22.73 | 22.73 | 11,518,200 |
Jan 05, 2023 | 0.147698 Dividend | |||||
Jan 04, 2023 | 21.86 | 22.33 | 21.38 | 21.99 | 21.84 | 11,174,400 |
Jan 03, 2023 | 22.50 | 22.51 | 21.21 | 21.31 | 21.17 | 10,776,400 |
Jan 02, 2023 | 23.17 | 23.20 | 22.08 | 22.38 | 22.23 | 8,056,700 |
Dec 29, 2022 | 25.00 | 25.09 | 23.78 | 23.93 | 23.77 | 5,493,300 |
Dec 28, 2022 | 23.55 | 24.54 | 23.55 | 24.49 | 24.33 | 6,141,900 |
Dec 27, 2022 | 23.99 | 24.06 | 22.93 | 23.33 | 23.17 | 7,778,800 |
Dec 26, 2022 | 24.65 | 24.77 | 23.44 | 23.89 | 23.73 | 6,555,600 |
Dec 23, 2022 | 23.20 | 24.62 | 23.19 | 24.50 | 24.34 | 14,376,400 |
Dec 22, 2022 | 23.24 | 23.60 | 22.82 | 23.06 | 22.91 | 10,985,600 |
Dec 21, 2022 | 22.75 | 23.37 | 22.54 | 23.20 | 23.04 | 10,807,500 |
Dec 20, 2022 | 21.81 | 23.17 | 21.72 | 22.68 | 22.53 | 16,304,200 |
Dec 19, 2022 | 20.67 | 22.18 | 20.62 | 21.99 | 21.84 | 15,461,600 |
Dec 19, 2022 | 0.196059 Dividend | |||||
Dec 16, 2022 | 21.54 | 21.54 | 20.70 | 20.96 | 20.62 | 12,917,600 |
Dec 15, 2022 | 21.01 | 21.96 | 20.80 | 21.84 | 21.49 | 13,315,200 |
Dec 14, 2022 | 20.69 | 21.78 | 20.05 | 21.50 | 21.16 | 27,100,800 |
Dec 13, 2022 | 21.89 | 22.28 | 20.71 | 20.85 | 20.52 | 17,576,700 |
Dec 12, 2022 | 22.79 | 23.23 | 21.51 | 21.78 | 21.43 | 23,325,400 |
Dec 09, 2022 | 23.37 | 23.52 | 22.92 | 22.92 | 22.55 | 9,087,000 |
Dec 08, 2022 | 23.80 | 23.87 | 22.88 | 22.94 | 22.57 | 14,289,100 |
Dec 07, 2022 | 24.29 | 24.81 | 23.84 | 23.91 | 23.53 | 9,673,000 |
Dec 06, 2022 | 24.97 | 24.99 | 24.15 | 24.31 | 23.92 | 11,962,000 |
Dec 05, 2022 | 25.44 | 25.61 | 24.35 | 24.42 | 24.03 | 13,680,800 |
Dec 02, 2022 | 25.10 | 25.77 | 24.58 | 25.59 | 25.18 | 13,790,100 |
Dec 01, 2022 | 24.88 | 25.25 | 24.65 | 24.85 | 24.45 | 9,011,200 |
Nov 30, 2022 | 24.87 | 25.53 | 24.26 | 25.04 | 24.64 | 9,267,400 |
Nov 29, 2022 | 24.59 | 25.42 | 24.22 | 24.97 | 24.57 | 8,230,700 |
Nov 28, 2022 | 24.70 | 25.04 | 24.29 | 24.39 | 24.00 | 4,393,800 |
Nov 25, 2022 | 25.47 | 25.71 | 24.48 | 24.62 | 24.23 | 9,060,400 |
Nov 24, 2022 | 24.78 | 26.09 | 24.78 | 25.87 | 25.46 | 6,104,400 |
Nov 23, 2022 | 24.12 | 24.91 | 23.96 | 24.66 | 24.27 | 9,945,100 |
Nov 22, 2022 | 25.60 | 25.63 | 24.00 | 24.18 | 23.79 | 13,211,300 |
Nov 21, 2022 | 25.36 | 25.65 | 24.46 | 25.27 | 24.87 | 7,717,200 |
Nov 18, 2022 | 24.97 | 25.75 | 24.71 | 25.02 | 24.62 | 10,676,600 |
Nov 17, 2022 | 23.90 | 24.15 | 23.00 | 23.95 | 23.57 | 19,114,900 |
Nov 16, 2022 | 26.38 | 26.38 | 24.37 | 24.58 | 24.19 | 13,926,100 |
Nov 14, 2022 | 26.16 | 26.44 | 25.71 | 26.25 | 25.83 | 8,519,400 |
Nov 11, 2022 | 26.10 | 26.69 | 25.39 | 25.67 | 25.26 | 20,944,800 |
Nov 10, 2022 | 27.49 | 27.57 | 25.75 | 26.13 | 25.71 | 28,425,700 |
Nov 09, 2022 | 28.70 | 28.81 | 27.87 | 28.15 | 27.70 | 9,186,300 |
Nov 08, 2022 | 29.00 | 29.12 | 28.15 | 28.63 | 28.17 | 11,899,500 |
Nov 07, 2022 | 29.33 | 29.45 | 28.31 | 28.44 | 27.98 | 8,793,200 |
Nov 04, 2022 | 29.49 | 30.00 | 29.31 | 29.41 | 28.94 | 15,931,300 |
Nov 03, 2022 | 28.55 | 29.60 | 28.43 | 28.89 | 28.43 | 18,015,700 |
Nov 01, 2022 | 29.05 | 29.53 | 28.28 | 29.02 | 28.56 | 18,217,800 |
Oct 31, 2022 | 26.90 | 29.01 | 26.62 | 28.94 | 28.48 | 17,966,200 |
Oct 28, 2022 | 27.11 | 27.49 | 26.82 | 27.42 | 26.98 | 10,215,400 |
Oct 27, 2022 | 26.61 | 28.16 | 26.46 | 27.29 | 26.85 | 11,648,500 |
Oct 26, 2022 | 26.50 | 27.33 | 26.19 | 26.32 | 25.90 | 15,463,200 |
Oct 25, 2022 | 27.80 | 28.16 | 27.46 | 27.58 | 27.14 | 11,013,700 |
Oct 24, 2022 | 28.49 | 28.91 | 27.80 | 28.00 | 27.55 | 16,706,600 |
Oct 21, 2022 | 27.50 | 28.81 | 27.46 | 28.59 | 28.13 | 15,147,300 |
Oct 20, 2022 | 27.66 | 27.97 | 27.46 | 27.57 | 27.13 | 13,616,700 |
Oct 19, 2022 | 27.33 | 27.73 | 27.08 | 27.40 | 26.96 | 10,919,300 |
Oct 18, 2022 | 26.98 | 27.31 | 26.75 | 27.31 | 26.87 | 12,560,800 |
Oct 17, 2022 | 26.40 | 26.98 | 26.26 | 26.82 | 26.39 | 5,681,900 |
Oct 14, 2022 | 26.55 | 26.90 | 26.08 | 26.25 | 25.83 | 10,170,300 |
Oct 13, 2022 | 26.00 | 26.63 | 25.45 | 26.41 | 25.99 | 8,057,300 |
Oct 11, 2022 | 26.29 | 26.75 | 26.09 | 26.22 | 25.80 | 12,934,600 |
Oct 10, 2022 | 26.72 | 26.72 | 26.07 | 26.23 | 25.81 | 5,090,700 |
Oct 07, 2022 | 26.83 | 26.89 | 26.15 | 26.33 | 25.91 | 8,012,500 |
Oct 06, 2022 | 26.92 | 27.42 | 26.85 | 27.02 | 26.59 | 11,803,600 |
Oct 05, 2022 | 26.85 | 27.12 | 26.22 | 26.65 | 26.22 | 10,751,500 |
Oct 04, 2022 | 26.55 | 27.24 | 26.39 | 26.52 | 26.10 | 16,640,000 |
Oct 03, 2022 | 25.50 | 26.56 | 25.50 | 26.35 | 25.93 | 16,917,100 |
Sept 30, 2022 | 24.27 | 25.16 | 24.04 | 24.81 | 24.41 | 9,157,500 |
Sept 29, 2022 | 24.31 | 24.57 | 23.99 | 24.39 | 24.00 | 12,208,400 |
Sept 28, 2022 | 24.41 | 25.05 | 24.23 | 24.83 | 24.43 | 14,904,200 |
Sept 27, 2022 | 23.93 | 24.46 | 23.74 | 24.42 | 24.03 | 16,453,700 |
Sept 26, 2022 | 25.21 | 25.39 | 23.85 | 23.92 | 23.54 | 9,441,100 |
Sept 23, 2022 | 25.36 | 25.72 | 24.78 | 25.39 | 24.98 | 13,326,500 |
Sept 22, 2022 | 26.11 | 26.24 | 25.05 | 25.83 | 25.42 | 19,610,900 |
Sept 21, 2022 | 26.85 | 26.85 | 25.48 | 25.86 | 25.45 | 39,457,700 |
Sept 20, 2022 | 26.80 | 27.41 | 26.57 | 27.27 | 26.83 | 13,683,000 |
Sept 19, 2022 | 26.04 | 26.86 | 26.04 | 26.60 | 26.17 | 8,922,500 |
Sept 16, 2022 | 26.40 | 26.40 | 25.47 | 26.32 | 25.90 | 13,136,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |