Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 28.95 | 29.12 | 28.21 | 28.32 | 28.32 | 24,548,358 |
Feb 07, 2023 | 28.65 | 29.27 | 28.43 | 29.05 | 29.05 | 50,780,800 |
Feb 06, 2023 | 29.55 | 29.65 | 28.61 | 28.69 | 28.69 | 48,726,400 |
Feb 06, 2023 | 0.365 Dividend | |||||
Feb 03, 2023 | 29.62 | 31.17 | 29.53 | 30.32 | 29.95 | 57,580,100 |
Feb 02, 2023 | 29.25 | 30.30 | 28.80 | 30.19 | 29.83 | 62,230,700 |
Feb 01, 2023 | 27.89 | 29.43 | 27.68 | 29.07 | 28.72 | 63,330,600 |
Jan 31, 2023 | 27.78 | 28.29 | 27.53 | 28.26 | 27.92 | 52,621,600 |
Jan 30, 2023 | 27.72 | 28.51 | 27.67 | 27.95 | 27.61 | 55,145,800 |
Jan 27, 2023 | 27.07 | 28.24 | 26.78 | 28.16 | 27.82 | 148,424,600 |
Jan 26, 2023 | 30.06 | 30.11 | 29.33 | 30.09 | 29.73 | 56,088,100 |
Jan 25, 2023 | 29.52 | 29.89 | 29.17 | 29.70 | 29.34 | 28,268,000 |
Jan 24, 2023 | 29.94 | 30.19 | 29.73 | 29.92 | 29.56 | 24,855,100 |
Jan 23, 2023 | 29.33 | 30.49 | 29.18 | 30.27 | 29.91 | 38,795,800 |
Jan 20, 2023 | 28.42 | 29.23 | 28.25 | 29.22 | 28.87 | 35,026,300 |
Jan 19, 2023 | 28.61 | 28.76 | 28.24 | 28.42 | 28.08 | 36,886,600 |
Jan 18, 2023 | 29.80 | 29.82 | 28.63 | 28.81 | 28.46 | 44,199,600 |
Jan 17, 2023 | 30.18 | 30.26 | 29.52 | 29.60 | 29.24 | 34,759,100 |
Jan 13, 2023 | 29.97 | 30.17 | 29.81 | 30.11 | 29.75 | 31,346,800 |
Jan 12, 2023 | 29.98 | 30.38 | 29.47 | 30.29 | 29.93 | 28,963,900 |
Jan 11, 2023 | 29.68 | 29.88 | 29.00 | 29.85 | 29.49 | 30,375,400 |
Jan 10, 2023 | 29.24 | 29.51 | 28.92 | 29.44 | 29.09 | 23,008,100 |
Jan 09, 2023 | 28.84 | 29.87 | 28.84 | 29.31 | 28.96 | 37,493,200 |
Jan 06, 2023 | 27.93 | 28.83 | 27.38 | 28.73 | 28.38 | 31,760,300 |
Jan 05, 2023 | 27.44 | 27.78 | 27.38 | 27.56 | 27.23 | 33,552,600 |
Jan 04, 2023 | 27.41 | 27.92 | 27.16 | 27.68 | 27.35 | 37,665,200 |
Jan 03, 2023 | 27.05 | 27.07 | 26.37 | 26.73 | 26.41 | 31,308,000 |
Dec 30, 2022 | 25.90 | 26.46 | 25.80 | 26.43 | 26.11 | 30,997,900 |
Dec 29, 2022 | 25.77 | 26.29 | 25.75 | 26.21 | 25.89 | 30,944,800 |
Dec 28, 2022 | 25.84 | 26.12 | 25.50 | 25.54 | 25.23 | 26,176,900 |
Dec 27, 2022 | 25.85 | 26.10 | 25.65 | 25.94 | 25.63 | 29,548,100 |
Dec 23, 2022 | 25.92 | 26.19 | 25.68 | 26.09 | 25.78 | 23,600,900 |
Dec 22, 2022 | 26.45 | 26.45 | 25.35 | 25.97 | 25.66 | 47,478,300 |
Dec 21, 2022 | 26.59 | 26.97 | 26.58 | 26.83 | 26.51 | 28,100,900 |
Dec 20, 2022 | 26.54 | 26.87 | 26.42 | 26.44 | 26.12 | 31,863,300 |
Dec 19, 2022 | 26.90 | 26.97 | 26.50 | 26.79 | 26.47 | 37,662,500 |
Dec 16, 2022 | 27.00 | 27.14 | 26.45 | 26.92 | 26.60 | 81,104,200 |
Dec 15, 2022 | 27.94 | 28.00 | 27.12 | 27.15 | 26.82 | 45,682,700 |
Dec 14, 2022 | 28.51 | 29.12 | 28.01 | 28.26 | 27.92 | 37,141,100 |
Dec 13, 2022 | 29.79 | 30.09 | 28.37 | 28.73 | 28.38 | 58,546,800 |
Dec 12, 2022 | 28.13 | 28.71 | 27.86 | 28.69 | 28.34 | 35,117,900 |
Dec 09, 2022 | 28.39 | 28.78 | 28.19 | 28.24 | 27.90 | 25,641,300 |
Dec 08, 2022 | 28.32 | 28.60 | 28.07 | 28.44 | 28.10 | 28,486,100 |
Dec 07, 2022 | 28.28 | 28.55 | 28.15 | 28.33 | 27.99 | 28,239,900 |
Dec 06, 2022 | 29.19 | 29.31 | 28.34 | 28.60 | 28.26 | 27,701,200 |
Dec 05, 2022 | 29.42 | 29.75 | 28.89 | 29.17 | 28.82 | 34,040,400 |
Dec 02, 2022 | 29.17 | 29.43 | 28.71 | 29.41 | 29.06 | 31,546,000 |
Dec 01, 2022 | 30.24 | 30.48 | 29.52 | 29.83 | 29.47 | 38,896,300 |
Nov 30, 2022 | 28.77 | 30.08 | 28.22 | 30.07 | 29.71 | 72,072,500 |
Nov 29, 2022 | 28.85 | 29.18 | 28.74 | 28.90 | 28.55 | 24,361,500 |
Nov 28, 2022 | 29.10 | 29.19 | 28.54 | 28.73 | 28.38 | 28,267,900 |
Nov 25, 2022 | 29.68 | 29.68 | 29.34 | 29.34 | 28.99 | 11,314,900 |
Nov 23, 2022 | 29.73 | 30.08 | 29.49 | 29.67 | 29.31 | 23,143,900 |
Nov 22, 2022 | 29.14 | 29.86 | 29.06 | 29.82 | 29.46 | 25,584,100 |
Nov 21, 2022 | 29.66 | 29.72 | 28.91 | 28.94 | 28.59 | 36,086,800 |
Nov 18, 2022 | 30.26 | 30.26 | 29.61 | 29.87 | 29.51 | 27,122,200 |
Nov 17, 2022 | 29.07 | 29.95 | 29.00 | 29.89 | 29.53 | 31,983,300 |
Nov 16, 2022 | 30.11 | 30.23 | 29.44 | 29.53 | 29.17 | 35,582,800 |
Nov 15, 2022 | 31.10 | 31.34 | 30.17 | 30.71 | 30.34 | 40,933,200 |
Nov 14, 2022 | 30.34 | 30.99 | 30.18 | 30.35 | 29.98 | 39,395,300 |
Nov 11, 2022 | 28.93 | 30.63 | 28.87 | 30.43 | 30.06 | 49,826,500 |
Nov 10, 2022 | 28.88 | 29.83 | 28.65 | 29.76 | 29.40 | 62,943,900 |
Nov 09, 2022 | 28.22 | 28.30 | 27.52 | 27.52 | 27.19 | 30,544,800 |
Nov 08, 2022 | 28.76 | 28.95 | 27.93 | 28.48 | 28.14 | 36,258,000 |
Nov 07, 2022 | 28.36 | 28.47 | 27.89 | 28.41 | 28.07 | 34,389,800 |
Nov 04, 2022 | 27.57 | 28.24 | 27.41 | 28.20 | 27.86 | 43,051,900 |
Nov 04, 2022 | 0.365 Dividend | |||||
Nov 03, 2022 | 27.45 | 27.88 | 27.17 | 27.39 | 26.70 | 39,678,200 |
Nov 02, 2022 | 28.27 | 28.85 | 27.41 | 27.42 | 26.73 | 51,956,100 |
Nov 01, 2022 | 28.80 | 28.85 | 27.89 | 28.30 | 27.59 | 44,418,700 |
Oct 31, 2022 | 29.08 | 29.18 | 28.05 | 28.43 | 27.71 | 59,507,700 |
Oct 28, 2022 | 28.18 | 29.22 | 27.86 | 29.07 | 28.34 | 91,695,700 |
Oct 27, 2022 | 27.45 | 27.59 | 26.13 | 26.27 | 25.61 | 56,305,100 |
Oct 26, 2022 | 27.19 | 27.80 | 26.99 | 27.21 | 26.52 | 37,111,100 |
Oct 25, 2022 | 27.18 | 27.56 | 27.00 | 27.41 | 26.72 | 32,205,300 |
Oct 24, 2022 | 26.75 | 27.48 | 26.52 | 27.18 | 26.49 | 43,831,600 |
Oct 21, 2022 | 25.85 | 27.05 | 25.79 | 26.97 | 26.29 | 53,058,700 |
Oct 20, 2022 | 26.15 | 26.95 | 25.95 | 26.08 | 25.42 | 33,247,700 |
Oct 19, 2022 | 25.74 | 26.25 | 25.69 | 26.00 | 25.34 | 33,882,300 |
Oct 18, 2022 | 26.74 | 26.96 | 25.54 | 25.87 | 25.22 | 51,126,900 |
Oct 17, 2022 | 26.31 | 26.75 | 26.17 | 26.42 | 25.75 | 39,416,500 |
Oct 14, 2022 | 26.46 | 26.63 | 25.76 | 25.91 | 25.26 | 48,185,400 |
Oct 13, 2022 | 24.73 | 26.84 | 24.59 | 26.42 | 25.75 | 62,447,000 |
Oct 12, 2022 | 25.05 | 25.52 | 24.66 | 25.33 | 24.69 | 39,634,100 |
Oct 11, 2022 | 25.01 | 25.48 | 24.69 | 25.04 | 24.41 | 48,134,900 |
Oct 10, 2022 | 25.94 | 25.99 | 25.09 | 25.20 | 24.56 | 43,409,300 |
Oct 07, 2022 | 26.17 | 26.28 | 25.65 | 25.72 | 25.07 | 57,215,500 |
Oct 06, 2022 | 27.44 | 27.76 | 27.00 | 27.18 | 26.49 | 33,985,100 |
Oct 05, 2022 | 27.37 | 27.84 | 26.89 | 27.64 | 26.94 | 30,120,000 |
Oct 04, 2022 | 27.43 | 27.80 | 27.09 | 27.70 | 27.00 | 42,427,500 |
Oct 03, 2022 | 26.33 | 27.25 | 26.07 | 26.97 | 26.29 | 44,096,200 |
Sept 30, 2022 | 26.30 | 26.57 | 25.74 | 25.77 | 25.12 | 43,821,000 |
Sept 29, 2022 | 26.78 | 26.78 | 26.19 | 26.38 | 25.72 | 41,831,300 |
Sept 28, 2022 | 26.86 | 27.28 | 26.60 | 27.13 | 26.45 | 40,433,400 |
Sept 27, 2022 | 27.40 | 27.60 | 26.62 | 26.89 | 26.21 | 44,121,400 |
Sept 26, 2022 | 27.56 | 27.70 | 26.86 | 26.97 | 26.29 | 44,786,400 |
Sept 23, 2022 | 27.90 | 27.90 | 27.19 | 27.52 | 26.83 | 43,491,100 |
Sept 22, 2022 | 28.40 | 28.50 | 28.04 | 28.07 | 27.36 | 36,092,700 |
Sept 21, 2022 | 29.15 | 29.59 | 28.46 | 28.47 | 27.75 | 39,977,300 |
Sept 20, 2022 | 29.07 | 29.17 | 28.71 | 28.96 | 28.23 | 31,129,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |