Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 26.17 | 26.37 | 25.62 | 25.78 | 25.78 | 645,900 |
Feb 07, 2023 | 26.19 | 26.56 | 25.84 | 26.44 | 26.44 | 652,100 |
Feb 06, 2023 | 26.42 | 26.60 | 25.92 | 26.48 | 26.48 | 770,100 |
Feb 03, 2023 | 26.36 | 27.33 | 26.21 | 26.54 | 26.54 | 755,300 |
Feb 02, 2023 | 26.00 | 27.01 | 25.78 | 26.81 | 26.81 | 1,886,200 |
Feb 01, 2023 | 25.25 | 26.00 | 25.03 | 25.65 | 25.65 | 1,252,900 |
Jan 31, 2023 | 24.59 | 25.45 | 24.59 | 25.41 | 25.41 | 1,072,700 |
Jan 30, 2023 | 24.10 | 24.96 | 24.10 | 24.43 | 24.43 | 756,700 |
Jan 27, 2023 | 24.29 | 24.53 | 23.93 | 24.41 | 24.41 | 1,565,400 |
Jan 26, 2023 | 24.31 | 24.54 | 23.62 | 24.29 | 24.29 | 1,412,200 |
Jan 25, 2023 | 23.66 | 24.37 | 23.34 | 24.24 | 24.24 | 976,800 |
Jan 24, 2023 | 23.97 | 24.14 | 23.50 | 23.75 | 23.75 | 1,061,500 |
Jan 23, 2023 | 23.96 | 24.65 | 23.81 | 23.97 | 23.97 | 1,845,700 |
Jan 20, 2023 | 23.82 | 24.07 | 23.43 | 23.91 | 23.91 | 1,603,600 |
Jan 19, 2023 | 23.40 | 23.92 | 23.21 | 23.65 | 23.65 | 1,668,300 |
Jan 18, 2023 | 25.92 | 26.00 | 22.90 | 23.79 | 23.79 | 2,882,100 |
Jan 17, 2023 | 25.51 | 26.01 | 25.40 | 25.80 | 25.80 | 812,000 |
Jan 13, 2023 | 25.19 | 25.86 | 25.14 | 25.71 | 25.71 | 567,300 |
Jan 12, 2023 | 26.00 | 26.17 | 25.19 | 25.54 | 25.54 | 648,000 |
Jan 11, 2023 | 25.51 | 25.86 | 25.35 | 25.79 | 25.79 | 818,600 |
Jan 10, 2023 | 24.89 | 25.39 | 24.54 | 25.37 | 25.37 | 491,400 |
Jan 09, 2023 | 24.65 | 25.50 | 24.56 | 24.99 | 24.99 | 1,099,700 |
Jan 06, 2023 | 23.44 | 24.36 | 23.27 | 24.36 | 24.36 | 600,000 |
Jan 05, 2023 | 23.07 | 23.57 | 22.90 | 23.12 | 23.12 | 665,000 |
Jan 04, 2023 | 22.36 | 23.52 | 22.25 | 23.38 | 23.38 | 1,040,100 |
Jan 03, 2023 | 22.50 | 22.97 | 21.99 | 22.11 | 22.11 | 1,091,600 |
Dec 30, 2022 | 21.97 | 22.48 | 21.93 | 22.32 | 22.32 | 822,800 |
Dec 29, 2022 | 22.02 | 22.32 | 21.80 | 22.17 | 22.17 | 1,082,600 |
Dec 28, 2022 | 21.74 | 21.94 | 21.41 | 21.55 | 21.55 | 686,300 |
Dec 27, 2022 | 22.03 | 22.24 | 21.73 | 21.78 | 21.78 | 671,200 |
Dec 23, 2022 | 21.37 | 22.31 | 21.27 | 22.13 | 22.13 | 933,400 |
Dec 22, 2022 | 21.75 | 21.89 | 20.55 | 21.49 | 21.49 | 1,311,900 |
Dec 21, 2022 | 22.27 | 22.43 | 21.93 | 22.20 | 22.20 | 1,104,500 |
Dec 20, 2022 | 22.00 | 22.17 | 21.45 | 21.73 | 21.73 | 951,300 |
Dec 19, 2022 | 23.49 | 23.69 | 22.11 | 22.20 | 22.20 | 848,000 |
Dec 16, 2022 | 23.51 | 24.10 | 23.32 | 23.56 | 23.56 | 1,190,800 |
Dec 15, 2022 | 24.21 | 24.40 | 23.33 | 23.77 | 23.77 | 893,900 |
Dec 14, 2022 | 24.25 | 24.83 | 24.08 | 24.58 | 24.58 | 871,000 |
Dec 13, 2022 | 25.53 | 25.74 | 24.04 | 24.35 | 24.35 | 1,615,800 |
Dec 13, 2022 | 0.625 Dividend | |||||
Dec 12, 2022 | 24.15 | 25.41 | 23.94 | 25.22 | 24.59 | 1,702,800 |
Dec 09, 2022 | 23.59 | 24.57 | 23.25 | 24.08 | 23.48 | 1,301,700 |
Dec 08, 2022 | 23.58 | 24.10 | 23.20 | 23.83 | 23.24 | 856,600 |
Dec 07, 2022 | 24.76 | 25.36 | 23.58 | 23.64 | 23.05 | 1,155,800 |
Dec 06, 2022 | 25.50 | 25.60 | 24.28 | 24.74 | 24.13 | 1,664,400 |
Dec 05, 2022 | 27.49 | 27.52 | 25.38 | 25.51 | 24.88 | 1,446,900 |
Dec 02, 2022 | 27.00 | 27.76 | 26.77 | 27.72 | 27.03 | 824,200 |
Dec 01, 2022 | 27.65 | 28.16 | 27.15 | 27.28 | 26.60 | 874,000 |
Nov 30, 2022 | 26.75 | 27.61 | 26.51 | 27.53 | 26.85 | 965,400 |
Nov 29, 2022 | 26.65 | 27.34 | 26.46 | 26.83 | 26.17 | 631,100 |
Nov 28, 2022 | 27.40 | 27.83 | 26.10 | 26.64 | 25.98 | 979,600 |
Nov 25, 2022 | 28.04 | 28.41 | 27.90 | 27.92 | 27.23 | 174,600 |
Nov 23, 2022 | 27.60 | 28.21 | 27.39 | 28.05 | 27.35 | 503,500 |
Nov 22, 2022 | 27.42 | 28.57 | 27.19 | 27.60 | 26.92 | 951,700 |
Nov 21, 2022 | 27.39 | 27.85 | 27.08 | 27.29 | 26.61 | 607,400 |
Nov 18, 2022 | 27.54 | 27.78 | 26.72 | 27.54 | 26.86 | 786,800 |
Nov 17, 2022 | 26.67 | 27.18 | 26.45 | 27.07 | 26.40 | 466,200 |
Nov 16, 2022 | 27.01 | 27.36 | 26.56 | 27.18 | 26.51 | 608,500 |
Nov 15, 2022 | 29.07 | 29.35 | 27.61 | 27.71 | 27.02 | 820,300 |
Nov 14, 2022 | 28.85 | 29.08 | 27.84 | 28.38 | 27.68 | 812,300 |
Nov 11, 2022 | 28.58 | 29.71 | 28.12 | 28.93 | 28.21 | 1,107,800 |
Nov 10, 2022 | 28.52 | 30.56 | 28.12 | 28.61 | 27.90 | 1,956,000 |
Nov 09, 2022 | 26.96 | 27.90 | 26.65 | 27.17 | 26.50 | 666,100 |
Nov 08, 2022 | 26.80 | 27.37 | 26.16 | 27.17 | 26.50 | 682,200 |
Nov 07, 2022 | 26.09 | 26.87 | 25.40 | 26.61 | 25.95 | 726,600 |
Nov 04, 2022 | 26.18 | 26.99 | 25.77 | 25.90 | 25.26 | 961,700 |
Nov 03, 2022 | 24.90 | 26.76 | 24.25 | 25.94 | 25.30 | 1,577,600 |
Nov 02, 2022 | 26.75 | 27.09 | 25.01 | 25.60 | 24.97 | 2,196,000 |
Nov 01, 2022 | 28.50 | 28.69 | 27.73 | 28.19 | 27.49 | 1,015,900 |
Oct 31, 2022 | 28.24 | 28.95 | 27.65 | 27.83 | 27.14 | 981,400 |
Oct 28, 2022 | 28.15 | 29.08 | 27.74 | 28.22 | 27.52 | 819,300 |
Oct 27, 2022 | 27.79 | 28.13 | 27.20 | 27.92 | 27.23 | 811,100 |
Oct 26, 2022 | 27.59 | 28.53 | 26.91 | 27.37 | 26.69 | 563,500 |
Oct 25, 2022 | 26.31 | 27.64 | 26.26 | 27.30 | 26.62 | 585,600 |
Oct 24, 2022 | 25.94 | 26.53 | 25.44 | 26.34 | 25.69 | 527,500 |
Oct 21, 2022 | 25.00 | 25.94 | 24.72 | 25.81 | 25.17 | 714,400 |
Oct 20, 2022 | 25.41 | 26.17 | 24.58 | 24.82 | 24.20 | 737,600 |
Oct 19, 2022 | 26.80 | 26.80 | 24.39 | 25.35 | 24.72 | 1,214,000 |
Oct 18, 2022 | 27.83 | 28.28 | 26.70 | 26.90 | 26.23 | 1,030,800 |
Oct 17, 2022 | 27.67 | 27.82 | 26.73 | 27.20 | 26.53 | 851,800 |
Oct 14, 2022 | 28.46 | 28.53 | 27.00 | 27.07 | 26.40 | 653,600 |
Oct 13, 2022 | 27.08 | 28.04 | 26.20 | 27.98 | 27.29 | 682,500 |
Oct 12, 2022 | 27.59 | 28.03 | 27.03 | 27.79 | 27.10 | 805,700 |
Oct 11, 2022 | 26.46 | 27.78 | 26.08 | 27.59 | 26.91 | 855,700 |
Oct 10, 2022 | 25.97 | 26.84 | 25.57 | 26.51 | 25.85 | 1,011,600 |
Oct 07, 2022 | 26.46 | 26.55 | 25.42 | 25.73 | 25.09 | 661,100 |
Oct 06, 2022 | 26.80 | 27.43 | 26.55 | 26.79 | 26.13 | 359,700 |
Oct 05, 2022 | 26.59 | 27.05 | 26.30 | 26.89 | 26.22 | 492,800 |
Oct 04, 2022 | 26.26 | 27.33 | 26.19 | 27.30 | 26.62 | 658,200 |
Oct 03, 2022 | 25.66 | 26.10 | 25.14 | 25.71 | 25.07 | 865,700 |
Sept 30, 2022 | 24.81 | 25.85 | 24.17 | 25.32 | 24.69 | 885,200 |
Sept 29, 2022 | 25.13 | 25.22 | 23.13 | 24.68 | 24.07 | 1,334,100 |
Sept 28, 2022 | 24.25 | 26.36 | 23.71 | 25.97 | 25.33 | 1,729,800 |
Sept 27, 2022 | 23.43 | 24.03 | 23.16 | 23.81 | 23.22 | 916,300 |
Sept 26, 2022 | 23.18 | 24.02 | 22.93 | 22.97 | 22.40 | 1,114,700 |
Sept 23, 2022 | 24.49 | 24.85 | 22.77 | 23.32 | 22.74 | 2,439,500 |
Sept 22, 2022 | 26.86 | 27.02 | 25.47 | 25.50 | 24.87 | 988,000 |
Sept 21, 2022 | 27.68 | 28.43 | 26.86 | 26.90 | 26.23 | 1,108,200 |
Sept 20, 2022 | 28.40 | 28.46 | 27.23 | 27.35 | 26.67 | 984,500 |
Sept 19, 2022 | 28.20 | 29.16 | 28.20 | 28.92 | 28.20 | 672,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |