Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 20.16 | 21.05 | 20.10 | 20.40 | 20.40 | 9,150,900 |
Jan 26, 2023 | 19.51 | 20.17 | 19.07 | 20.16 | 20.16 | 6,363,900 |
Jan 25, 2023 | 19.00 | 19.30 | 18.57 | 19.13 | 19.13 | 4,025,200 |
Jan 24, 2023 | 19.24 | 19.26 | 18.91 | 19.08 | 19.08 | 4,989,900 |
Jan 23, 2023 | 19.20 | 19.24 | 18.92 | 19.20 | 19.20 | 7,371,100 |
Jan 20, 2023 | 18.90 | 19.19 | 18.61 | 19.04 | 19.04 | 6,676,500 |
Jan 19, 2023 | 18.56 | 18.99 | 18.18 | 18.85 | 18.85 | 8,987,400 |
Jan 18, 2023 | 19.40 | 19.72 | 18.43 | 18.53 | 18.53 | 12,056,000 |
Jan 17, 2023 | 19.39 | 19.45 | 18.60 | 19.16 | 19.16 | 9,667,400 |
Jan 13, 2023 | 19.28 | 19.39 | 19.02 | 19.33 | 19.33 | 4,861,300 |
Jan 12, 2023 | 18.68 | 19.35 | 18.62 | 19.31 | 19.31 | 6,484,900 |
Jan 11, 2023 | 18.95 | 18.99 | 18.10 | 18.45 | 18.45 | 8,944,900 |
Jan 10, 2023 | 19.06 | 19.16 | 18.53 | 18.74 | 18.74 | 4,758,400 |
Jan 09, 2023 | 19.35 | 19.40 | 18.92 | 19.01 | 19.01 | 6,610,400 |
Jan 06, 2023 | 18.63 | 19.10 | 18.62 | 18.88 | 18.88 | 5,927,000 |
Jan 05, 2023 | 18.02 | 18.42 | 17.79 | 18.39 | 18.39 | 3,980,600 |
Jan 04, 2023 | 17.97 | 18.50 | 17.85 | 18.13 | 18.13 | 6,976,100 |
Jan 03, 2023 | 19.12 | 19.32 | 17.94 | 18.25 | 18.25 | 7,047,100 |
Dec 30, 2022 | 19.10 | 19.61 | 19.10 | 19.41 | 19.41 | 3,397,000 |
Dec 29, 2022 | 18.68 | 19.45 | 18.66 | 19.30 | 19.30 | 2,741,700 |
Dec 28, 2022 | 19.57 | 19.60 | 18.68 | 18.79 | 18.79 | 3,496,700 |
Dec 27, 2022 | 19.43 | 19.81 | 19.19 | 19.69 | 19.69 | 2,897,600 |
Dec 23, 2022 | 18.70 | 19.34 | 18.58 | 19.30 | 19.30 | 3,911,900 |
Dec 22, 2022 | 19.06 | 19.16 | 18.21 | 18.45 | 18.45 | 3,503,800 |
Dec 21, 2022 | 18.75 | 19.09 | 18.55 | 19.06 | 19.06 | 3,789,000 |
Dec 20, 2022 | 17.78 | 18.40 | 17.78 | 18.37 | 18.37 | 6,827,500 |
Dec 19, 2022 | 17.91 | 18.02 | 17.54 | 17.82 | 17.82 | 5,626,100 |
Dec 16, 2022 | 17.78 | 17.93 | 17.41 | 17.70 | 17.70 | 5,099,400 |
Dec 15, 2022 | 18.33 | 18.37 | 17.79 | 18.21 | 18.21 | 3,233,600 |
Dec 14, 2022 | 18.40 | 18.67 | 18.05 | 18.48 | 18.48 | 4,413,300 |
Dec 14, 2022 | 0.078 Dividend | |||||
Dec 13, 2022 | 18.34 | 18.58 | 18.15 | 18.40 | 18.32 | 3,964,200 |
Dec 12, 2022 | 17.79 | 18.21 | 17.61 | 17.83 | 17.75 | 5,218,800 |
Dec 09, 2022 | 18.01 | 18.10 | 17.66 | 17.72 | 17.64 | 7,462,500 |
Dec 08, 2022 | 18.84 | 18.94 | 17.99 | 18.02 | 17.94 | 5,689,000 |
Dec 07, 2022 | 18.39 | 18.70 | 18.06 | 18.29 | 18.21 | 7,714,100 |
Dec 06, 2022 | 19.05 | 19.58 | 18.36 | 18.43 | 18.35 | 8,083,800 |
Dec 05, 2022 | 20.30 | 20.37 | 19.12 | 19.16 | 19.08 | 6,098,400 |
Dec 02, 2022 | 19.59 | 20.17 | 19.47 | 19.94 | 19.86 | 4,980,900 |
Dec 01, 2022 | 20.20 | 20.37 | 19.61 | 19.65 | 19.57 | 4,093,000 |
Nov 30, 2022 | 20.80 | 20.92 | 19.86 | 19.89 | 19.81 | 6,120,900 |
Nov 29, 2022 | 19.97 | 20.63 | 19.83 | 20.37 | 20.28 | 9,961,100 |
Nov 28, 2022 | 19.33 | 19.97 | 19.19 | 19.56 | 19.48 | 7,967,800 |
Nov 25, 2022 | 20.33 | 20.41 | 20.08 | 20.11 | 20.02 | 1,769,300 |
Nov 23, 2022 | 20.16 | 20.41 | 20.07 | 20.26 | 20.17 | 3,139,500 |
Nov 22, 2022 | 20.14 | 20.64 | 19.99 | 20.52 | 20.43 | 5,917,300 |
Nov 21, 2022 | 19.60 | 19.85 | 18.56 | 19.74 | 19.66 | 9,858,200 |
Nov 18, 2022 | 19.95 | 20.39 | 19.69 | 20.25 | 20.16 | 5,499,100 |
Nov 17, 2022 | 20.53 | 20.66 | 20.03 | 20.64 | 20.55 | 3,994,300 |
Nov 17, 2022 | 0.086 Dividend | |||||
Nov 16, 2022 | 21.31 | 21.39 | 21.05 | 21.05 | 20.88 | 4,310,700 |
Nov 15, 2022 | 21.39 | 21.79 | 21.11 | 21.50 | 21.32 | 5,837,400 |
Nov 14, 2022 | 21.47 | 21.69 | 21.18 | 21.19 | 21.01 | 6,319,800 |
Nov 11, 2022 | 21.46 | 22.02 | 21.38 | 21.61 | 21.43 | 5,757,800 |
Nov 10, 2022 | 20.74 | 21.01 | 20.42 | 20.87 | 20.70 | 7,627,900 |
Nov 09, 2022 | 21.00 | 21.01 | 19.87 | 20.00 | 19.83 | 8,057,200 |
Nov 08, 2022 | 21.30 | 21.81 | 21.12 | 21.33 | 21.15 | 9,778,200 |
Nov 07, 2022 | 21.30 | 21.83 | 20.98 | 21.18 | 21.00 | 8,375,400 |
Nov 04, 2022 | 21.90 | 22.18 | 20.70 | 21.15 | 20.97 | 9,138,100 |
Nov 03, 2022 | 19.84 | 21.31 | 19.70 | 20.97 | 20.80 | 11,176,500 |
Nov 02, 2022 | 20.19 | 21.39 | 19.50 | 20.29 | 20.12 | 15,351,400 |
Nov 01, 2022 | 20.68 | 20.80 | 20.42 | 20.51 | 20.34 | 7,133,600 |
Oct 31, 2022 | 19.69 | 20.64 | 19.66 | 20.20 | 20.03 | 10,157,100 |
Oct 28, 2022 | 20.21 | 20.29 | 19.55 | 19.98 | 19.81 | 6,868,700 |
Oct 27, 2022 | 20.26 | 20.53 | 19.91 | 20.15 | 19.98 | 7,307,000 |
Oct 26, 2022 | 19.64 | 20.15 | 19.57 | 19.98 | 19.81 | 6,964,300 |
Oct 25, 2022 | 19.11 | 19.67 | 19.02 | 19.51 | 19.35 | 7,976,800 |
Oct 24, 2022 | 18.72 | 19.35 | 18.54 | 19.09 | 18.93 | 7,817,200 |
Oct 21, 2022 | 18.35 | 18.95 | 18.15 | 18.89 | 18.73 | 7,753,300 |
Oct 20, 2022 | 18.05 | 18.63 | 18.00 | 18.30 | 18.15 | 8,845,700 |
Oct 19, 2022 | 17.09 | 17.79 | 16.87 | 17.74 | 17.59 | 8,085,800 |
Oct 18, 2022 | 17.13 | 17.30 | 16.34 | 17.08 | 16.94 | 10,122,700 |
Oct 17, 2022 | 17.00 | 17.49 | 16.93 | 16.95 | 16.81 | 4,615,400 |
Oct 14, 2022 | 17.53 | 17.95 | 16.54 | 16.58 | 16.44 | 10,560,900 |
Oct 13, 2022 | 16.75 | 18.05 | 16.66 | 17.77 | 17.62 | 6,769,800 |
Oct 12, 2022 | 16.97 | 17.45 | 16.32 | 17.16 | 17.02 | 8,501,800 |
Oct 11, 2022 | 17.24 | 17.81 | 17.10 | 17.12 | 16.98 | 8,669,500 |
Oct 10, 2022 | 18.51 | 18.64 | 17.50 | 17.67 | 17.52 | 7,589,500 |
Oct 07, 2022 | 18.70 | 19.31 | 18.39 | 18.60 | 18.45 | 12,632,600 |
Oct 06, 2022 | 17.71 | 18.67 | 17.70 | 18.62 | 18.47 | 9,712,800 |
Oct 05, 2022 | 17.27 | 18.18 | 16.77 | 18.01 | 17.86 | 8,510,900 |
Oct 04, 2022 | 16.84 | 17.34 | 16.67 | 17.32 | 17.18 | 11,899,200 |
Oct 03, 2022 | 16.21 | 16.59 | 16.14 | 16.41 | 16.27 | 6,914,400 |
Sept 30, 2022 | 15.42 | 15.77 | 15.16 | 15.37 | 15.24 | 7,920,600 |
Sept 29, 2022 | 15.46 | 15.64 | 14.91 | 15.59 | 15.46 | 6,675,500 |
Sept 28, 2022 | 15.09 | 15.72 | 14.80 | 15.61 | 15.48 | 11,009,800 |
Sept 27, 2022 | 15.01 | 15.27 | 14.58 | 14.85 | 14.73 | 13,019,900 |
Sept 26, 2022 | 15.40 | 15.48 | 14.44 | 14.60 | 14.48 | 11,017,500 |
Sept 23, 2022 | 16.25 | 16.30 | 15.36 | 15.45 | 15.32 | 12,190,800 |
Sept 22, 2022 | 18.00 | 18.13 | 17.07 | 17.08 | 16.94 | 5,887,400 |
Sept 21, 2022 | 18.71 | 18.83 | 17.63 | 17.64 | 17.49 | 8,949,200 |
Sept 20, 2022 | 18.63 | 18.73 | 18.00 | 18.35 | 18.20 | 4,923,300 |
Sept 19, 2022 | 17.88 | 18.77 | 17.86 | 18.75 | 18.59 | 5,127,100 |
Sept 16, 2022 | 18.45 | 18.67 | 17.93 | 18.54 | 18.39 | 8,494,500 |
Sept 15, 2022 | 18.91 | 19.28 | 18.68 | 18.81 | 18.65 | 6,888,500 |
Sept 14, 2022 | 18.74 | 19.67 | 18.69 | 19.42 | 19.26 | 6,486,800 |
Sept 14, 2022 | 0.08 Dividend | |||||
Sept 13, 2022 | 18.33 | 18.77 | 18.30 | 18.47 | 18.24 | 6,602,100 |
Sept 12, 2022 | 18.77 | 18.97 | 18.58 | 18.78 | 18.54 | 4,142,500 |
Sept 09, 2022 | 18.24 | 18.59 | 18.24 | 18.43 | 18.20 | 4,356,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |