Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 23.40 | 23.50 | 23.29 | 23.36 | 23.36 | 23,500 |
Feb 02, 2023 | 23.25 | 23.50 | 22.99 | 23.44 | 23.44 | 21,700 |
Feb 02, 2023 | 0.28 Dividend | |||||
Feb 01, 2023 | 23.65 | 23.65 | 23.20 | 23.31 | 23.03 | 24,000 |
Jan 31, 2023 | 23.90 | 23.90 | 23.29 | 23.66 | 23.38 | 14,400 |
Jan 30, 2023 | 23.11 | 23.59 | 23.11 | 23.41 | 23.13 | 10,200 |
Jan 27, 2023 | 23.15 | 23.51 | 23.01 | 23.12 | 22.84 | 8,900 |
Jan 26, 2023 | 23.50 | 23.50 | 23.05 | 23.18 | 22.90 | 9,400 |
Jan 25, 2023 | 23.63 | 23.71 | 23.30 | 23.41 | 23.13 | 20,400 |
Jan 24, 2023 | 23.50 | 23.79 | 23.50 | 23.64 | 23.36 | 18,100 |
Jan 23, 2023 | 23.30 | 23.79 | 23.20 | 23.50 | 23.22 | 27,700 |
Jan 20, 2023 | 22.96 | 23.45 | 22.82 | 23.29 | 23.01 | 30,900 |
Jan 19, 2023 | 22.60 | 23.01 | 22.60 | 22.74 | 22.47 | 29,700 |
Jan 18, 2023 | 22.98 | 23.24 | 22.55 | 22.55 | 22.28 | 21,100 |
Jan 17, 2023 | 22.98 | 23.32 | 22.76 | 22.84 | 22.57 | 10,600 |
Jan 13, 2023 | 22.72 | 23.07 | 22.59 | 23.02 | 22.74 | 13,800 |
Jan 12, 2023 | 22.60 | 22.83 | 22.60 | 22.83 | 22.56 | 15,600 |
Jan 11, 2023 | 22.70 | 22.70 | 22.51 | 22.61 | 22.34 | 27,200 |
Jan 10, 2023 | 22.76 | 22.91 | 22.63 | 22.63 | 22.36 | 19,200 |
Jan 09, 2023 | 23.25 | 23.25 | 22.65 | 22.72 | 22.45 | 12,600 |
Jan 06, 2023 | 22.75 | 23.26 | 22.75 | 23.25 | 22.97 | 13,300 |
Jan 05, 2023 | 22.57 | 22.74 | 22.54 | 22.60 | 22.33 | 11,800 |
Jan 04, 2023 | 22.97 | 22.97 | 22.54 | 22.62 | 22.35 | 11,900 |
Jan 03, 2023 | 22.93 | 23.03 | 22.70 | 22.84 | 22.57 | 14,600 |
Dec 30, 2022 | 22.85 | 22.95 | 22.67 | 22.86 | 22.59 | 20,000 |
Dec 29, 2022 | 23.07 | 23.07 | 22.74 | 22.95 | 22.67 | 18,900 |
Dec 28, 2022 | 23.03 | 23.26 | 22.75 | 22.76 | 22.49 | 16,500 |
Dec 27, 2022 | 23.36 | 23.36 | 22.93 | 23.14 | 22.86 | 14,600 |
Dec 23, 2022 | 23.25 | 23.45 | 23.25 | 23.33 | 23.05 | 12,400 |
Dec 22, 2022 | 23.26 | 23.53 | 23.23 | 23.41 | 23.13 | 16,700 |
Dec 21, 2022 | 23.88 | 23.88 | 23.54 | 23.70 | 23.42 | 15,400 |
Dec 20, 2022 | 23.38 | 23.72 | 23.36 | 23.56 | 23.28 | 12,500 |
Dec 19, 2022 | 23.88 | 23.88 | 23.37 | 23.51 | 23.23 | 18,400 |
Dec 16, 2022 | 23.12 | 24.12 | 23.12 | 24.12 | 23.83 | 118,800 |
Dec 15, 2022 | 23.90 | 24.04 | 23.26 | 23.33 | 23.05 | 15,300 |
Dec 14, 2022 | 24.23 | 24.29 | 23.96 | 24.00 | 23.71 | 18,600 |
Dec 13, 2022 | 24.13 | 24.46 | 23.99 | 24.33 | 24.04 | 42,000 |
Dec 12, 2022 | 24.03 | 24.03 | 23.77 | 23.85 | 23.56 | 15,100 |
Dec 09, 2022 | 24.05 | 24.16 | 24.03 | 24.03 | 23.74 | 13,400 |
Dec 08, 2022 | 24.11 | 24.20 | 24.05 | 24.18 | 23.89 | 8,400 |
Dec 07, 2022 | 24.15 | 24.15 | 24.05 | 24.05 | 23.76 | 9,200 |
Dec 06, 2022 | 24.06 | 24.40 | 24.05 | 24.40 | 24.11 | 26,400 |
Dec 05, 2022 | 24.54 | 24.54 | 24.05 | 24.11 | 23.82 | 14,300 |
Dec 02, 2022 | 24.41 | 24.55 | 24.01 | 24.55 | 24.26 | 10,100 |
Dec 01, 2022 | 24.42 | 24.42 | 23.84 | 24.28 | 23.99 | 10,600 |
Nov 30, 2022 | 24.07 | 24.59 | 24.07 | 24.54 | 24.25 | 17,100 |
Nov 29, 2022 | 23.96 | 24.19 | 23.93 | 24.13 | 23.84 | 13,400 |
Nov 28, 2022 | 24.14 | 24.30 | 24.02 | 24.11 | 23.82 | 11,300 |
Nov 25, 2022 | 24.50 | 24.50 | 24.31 | 24.31 | 24.02 | 3,600 |
Nov 23, 2022 | 24.53 | 24.57 | 24.39 | 24.49 | 24.20 | 5,700 |
Nov 22, 2022 | 24.55 | 24.57 | 24.31 | 24.53 | 24.24 | 7,400 |
Nov 21, 2022 | 24.58 | 24.58 | 24.34 | 24.36 | 24.07 | 8,500 |
Nov 18, 2022 | 24.70 | 24.70 | 24.54 | 24.55 | 24.26 | 15,200 |
Nov 17, 2022 | 24.25 | 24.55 | 24.05 | 24.53 | 24.24 | 10,900 |
Nov 16, 2022 | 24.42 | 24.60 | 24.30 | 24.44 | 24.15 | 23,500 |
Nov 15, 2022 | 24.41 | 24.50 | 24.27 | 24.33 | 24.04 | 14,600 |
Nov 14, 2022 | 24.37 | 24.50 | 24.23 | 24.25 | 23.96 | 16,700 |
Nov 11, 2022 | 24.60 | 24.60 | 24.05 | 24.16 | 23.87 | 19,000 |
Nov 10, 2022 | 24.44 | 24.60 | 24.34 | 24.44 | 24.15 | 36,600 |
Nov 09, 2022 | 23.88 | 24.40 | 23.70 | 24.00 | 23.71 | 28,100 |
Nov 08, 2022 | 23.70 | 23.87 | 23.29 | 23.70 | 23.42 | 16,400 |
Nov 07, 2022 | 23.60 | 23.94 | 23.60 | 23.76 | 23.47 | 6,300 |
Nov 04, 2022 | 23.62 | 24.10 | 23.58 | 23.98 | 23.69 | 8,600 |
Nov 03, 2022 | 23.49 | 23.81 | 23.41 | 23.54 | 23.26 | 6,600 |
Nov 02, 2022 | 23.54 | 24.09 | 23.44 | 23.61 | 23.33 | 26,700 |
Nov 01, 2022 | 23.77 | 23.98 | 23.17 | 23.40 | 23.12 | 30,000 |
Oct 31, 2022 | 23.88 | 24.42 | 23.61 | 23.78 | 23.49 | 22,700 |
Oct 28, 2022 | 24.61 | 24.61 | 23.76 | 23.80 | 23.51 | 95,300 |
Oct 28, 2022 | 0.28 Dividend | |||||
Oct 27, 2022 | 24.82 | 25.20 | 24.34 | 24.81 | 24.24 | 12,100 |
Oct 26, 2022 | 25.00 | 25.00 | 24.45 | 24.63 | 24.06 | 11,900 |
Oct 25, 2022 | 24.62 | 25.05 | 23.67 | 25.01 | 24.43 | 16,700 |
Oct 24, 2022 | 24.08 | 24.93 | 23.99 | 24.89 | 24.31 | 10,400 |
Oct 21, 2022 | 24.05 | 24.21 | 22.98 | 24.17 | 23.61 | 18,400 |
Oct 20, 2022 | 23.84 | 24.03 | 23.50 | 24.03 | 23.47 | 8,900 |
Oct 19, 2022 | 23.46 | 24.35 | 23.46 | 24.10 | 23.54 | 12,400 |
Oct 18, 2022 | 24.25 | 24.25 | 23.58 | 23.69 | 23.14 | 19,800 |
Oct 17, 2022 | 24.20 | 24.25 | 23.96 | 24.25 | 23.69 | 19,000 |
Oct 14, 2022 | 24.17 | 24.17 | 23.59 | 23.97 | 23.41 | 11,200 |
Oct 13, 2022 | 23.00 | 24.04 | 22.90 | 24.04 | 23.48 | 26,300 |
Oct 12, 2022 | 23.43 | 23.50 | 23.13 | 23.36 | 22.82 | 12,800 |
Oct 11, 2022 | 23.09 | 23.47 | 23.09 | 23.40 | 22.86 | 9,700 |
Oct 10, 2022 | 23.48 | 23.48 | 23.11 | 23.11 | 22.57 | 11,400 |
Oct 07, 2022 | 23.25 | 23.50 | 23.07 | 23.07 | 22.54 | 18,700 |
Oct 06, 2022 | 23.40 | 23.54 | 23.26 | 23.26 | 22.72 | 8,600 |
Oct 05, 2022 | 24.18 | 24.34 | 23.56 | 23.69 | 23.14 | 12,000 |
Oct 04, 2022 | 24.15 | 24.39 | 23.95 | 24.09 | 23.53 | 14,000 |
Oct 03, 2022 | 24.42 | 24.42 | 23.83 | 24.08 | 23.52 | 15,600 |
Sept 30, 2022 | 24.80 | 24.99 | 24.04 | 24.18 | 23.62 | 24,000 |
Sept 29, 2022 | 24.89 | 25.19 | 24.42 | 24.79 | 24.22 | 20,700 |
Sept 28, 2022 | 23.89 | 24.78 | 23.89 | 24.50 | 23.93 | 27,700 |
Sept 27, 2022 | 24.11 | 24.16 | 23.81 | 23.81 | 23.26 | 10,700 |
Sept 26, 2022 | 24.31 | 24.49 | 23.82 | 24.04 | 23.48 | 12,900 |
Sept 23, 2022 | 23.63 | 24.44 | 23.51 | 24.22 | 23.66 | 19,500 |
Sept 22, 2022 | 23.94 | 23.97 | 23.49 | 23.76 | 23.21 | 9,200 |
Sept 21, 2022 | 24.16 | 24.39 | 23.72 | 23.94 | 23.39 | 12,600 |
Sept 20, 2022 | 23.50 | 24.78 | 23.44 | 24.10 | 23.54 | 16,200 |
Sept 19, 2022 | 24.28 | 24.43 | 23.85 | 23.94 | 23.39 | 8,000 |
Sept 16, 2022 | 23.50 | 24.95 | 23.29 | 24.75 | 24.18 | 51,500 |
Sept 15, 2022 | 23.60 | 23.88 | 23.57 | 23.71 | 23.16 | 10,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |