Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 30.65 | 30.74 | 30.50 | 30.59 | 30.59 | 714,700 |
Jan 26, 2023 | 30.89 | 30.94 | 30.41 | 30.64 | 30.64 | 426,500 |
Jan 25, 2023 | 30.85 | 30.94 | 30.25 | 30.65 | 30.65 | 518,700 |
Jan 24, 2023 | 31.06 | 31.07 | 30.75 | 30.94 | 30.94 | 530,200 |
Jan 23, 2023 | 31.46 | 31.48 | 30.97 | 31.06 | 31.06 | 399,000 |
Jan 20, 2023 | 31.14 | 31.27 | 30.77 | 31.19 | 31.19 | 501,400 |
Jan 20, 2023 | 0.16 Dividend | |||||
Jan 19, 2023 | 31.08 | 31.40 | 30.90 | 31.17 | 31.01 | 719,200 |
Jan 18, 2023 | 31.85 | 32.04 | 31.02 | 31.17 | 31.01 | 1,237,500 |
Jan 17, 2023 | 31.53 | 31.90 | 31.50 | 31.76 | 31.60 | 704,100 |
Jan 16, 2023 | 31.25 | 31.70 | 31.07 | 31.41 | 31.25 | 1,153,600 |
Jan 13, 2023 | 30.96 | 31.33 | 30.78 | 31.28 | 31.12 | 1,510,900 |
Jan 12, 2023 | 30.12 | 30.99 | 30.12 | 30.92 | 30.76 | 995,800 |
Jan 11, 2023 | 29.86 | 30.12 | 29.85 | 29.99 | 29.84 | 1,336,400 |
Jan 10, 2023 | 29.60 | 29.78 | 29.49 | 29.70 | 29.55 | 522,300 |
Jan 09, 2023 | 29.45 | 29.70 | 29.35 | 29.56 | 29.41 | 825,900 |
Jan 06, 2023 | 29.10 | 29.48 | 28.99 | 29.24 | 29.09 | 738,600 |
Jan 05, 2023 | 29.60 | 29.60 | 28.66 | 28.89 | 28.74 | 668,000 |
Jan 04, 2023 | 28.52 | 28.95 | 28.37 | 28.77 | 28.62 | 764,700 |
Jan 03, 2023 | 29.60 | 29.67 | 28.59 | 28.65 | 28.50 | 1,175,900 |
Dec 30, 2022 | 29.40 | 29.65 | 29.34 | 29.59 | 29.44 | 322,700 |
Dec 29, 2022 | 29.27 | 29.62 | 29.11 | 29.51 | 29.36 | 680,900 |
Dec 28, 2022 | 29.54 | 29.86 | 29.14 | 29.33 | 29.18 | 568,400 |
Dec 23, 2022 | 29.17 | 29.58 | 29.12 | 29.40 | 29.25 | 941,100 |
Dec 22, 2022 | 29.23 | 29.23 | 28.62 | 28.97 | 28.82 | 746,600 |
Dec 21, 2022 | 28.95 | 29.26 | 28.80 | 29.17 | 29.02 | 901,300 |
Dec 21, 2022 | 0.16 Dividend | |||||
Dec 20, 2022 | 28.35 | 28.91 | 28.23 | 28.80 | 28.49 | 1,475,500 |
Dec 19, 2022 | 28.70 | 28.83 | 28.30 | 28.43 | 28.13 | 969,600 |
Dec 16, 2022 | 28.64 | 28.74 | 28.25 | 28.66 | 28.35 | 2,216,800 |
Dec 15, 2022 | 28.55 | 29.15 | 28.46 | 28.87 | 28.56 | 2,672,500 |
Dec 14, 2022 | 30.13 | 30.13 | 29.30 | 29.38 | 29.07 | 2,564,300 |
Dec 13, 2022 | 30.13 | 30.35 | 29.95 | 30.13 | 29.81 | 836,900 |
Dec 12, 2022 | 29.68 | 30.09 | 29.68 | 30.03 | 29.71 | 1,063,100 |
Dec 09, 2022 | 30.16 | 30.56 | 29.65 | 29.70 | 29.38 | 927,100 |
Dec 08, 2022 | 31.33 | 31.34 | 30.06 | 30.19 | 29.87 | 1,114,600 |
Dec 07, 2022 | 31.14 | 31.47 | 30.88 | 31.07 | 30.74 | 863,000 |
Dec 06, 2022 | 31.31 | 31.70 | 30.85 | 31.13 | 30.80 | 901,800 |
Dec 05, 2022 | 31.34 | 31.63 | 31.21 | 31.33 | 31.00 | 737,200 |
Dec 02, 2022 | 31.25 | 31.46 | 31.16 | 31.34 | 31.01 | 819,100 |
Dec 01, 2022 | 31.42 | 31.80 | 31.16 | 31.36 | 31.03 | 1,211,700 |
Nov 30, 2022 | 30.45 | 31.36 | 30.38 | 31.34 | 31.01 | 3,038,500 |
Nov 29, 2022 | 29.81 | 30.43 | 29.70 | 30.41 | 30.09 | 669,300 |
Nov 28, 2022 | 29.49 | 29.81 | 29.35 | 29.69 | 29.37 | 501,900 |
Nov 25, 2022 | 29.94 | 30.09 | 29.55 | 29.70 | 29.38 | 538,900 |
Nov 24, 2022 | 29.76 | 29.93 | 29.71 | 29.89 | 29.57 | 154,000 |
Nov 23, 2022 | 29.50 | 29.89 | 29.39 | 29.86 | 29.54 | 566,400 |
Nov 22, 2022 | 29.01 | 29.78 | 29.01 | 29.66 | 29.34 | 865,600 |
Nov 21, 2022 | 29.04 | 29.06 | 28.37 | 28.85 | 28.54 | 737,300 |
Nov 21, 2022 | 0.16 Dividend | |||||
Nov 18, 2022 | 29.01 | 29.47 | 28.96 | 29.38 | 28.91 | 804,800 |
Nov 17, 2022 | 29.05 | 29.23 | 28.81 | 29.23 | 28.76 | 639,100 |
Nov 16, 2022 | 29.06 | 29.26 | 28.98 | 29.13 | 28.66 | 611,500 |
Nov 15, 2022 | 29.05 | 29.20 | 28.74 | 29.13 | 28.66 | 610,400 |
Nov 14, 2022 | 28.99 | 29.22 | 28.55 | 28.91 | 28.45 | 1,384,100 |
Nov 11, 2022 | 28.48 | 29.02 | 28.40 | 28.77 | 28.31 | 749,100 |
Nov 10, 2022 | 28.15 | 28.52 | 28.07 | 28.20 | 27.75 | 1,202,900 |
Nov 09, 2022 | 29.17 | 29.23 | 27.82 | 27.85 | 27.40 | 1,968,500 |
Nov 08, 2022 | 29.40 | 29.40 | 28.92 | 29.14 | 28.67 | 799,800 |
Nov 07, 2022 | 29.35 | 29.61 | 29.17 | 29.42 | 28.95 | 584,200 |
Nov 04, 2022 | 29.50 | 29.85 | 29.03 | 29.22 | 28.75 | 970,500 |
Nov 03, 2022 | 28.96 | 29.30 | 28.70 | 29.21 | 28.74 | 431,000 |
Nov 02, 2022 | 29.00 | 29.33 | 28.69 | 29.00 | 28.53 | 1,349,400 |
Nov 01, 2022 | 29.63 | 29.63 | 28.97 | 29.03 | 28.56 | 725,900 |
Oct 31, 2022 | 28.78 | 29.36 | 28.77 | 29.20 | 28.73 | 862,400 |
Oct 28, 2022 | 29.29 | 29.39 | 28.82 | 28.97 | 28.51 | 819,000 |
Oct 27, 2022 | 29.27 | 29.65 | 29.15 | 29.19 | 28.72 | 501,900 |
Oct 26, 2022 | 28.73 | 29.19 | 28.59 | 29.02 | 28.55 | 559,800 |
Oct 25, 2022 | 28.50 | 28.77 | 28.40 | 28.66 | 28.20 | 505,200 |
Oct 24, 2022 | 28.34 | 28.93 | 28.29 | 28.61 | 28.15 | 822,700 |
Oct 21, 2022 | 28.08 | 28.43 | 28.01 | 28.30 | 27.85 | 539,800 |
Oct 21, 2022 | 0.16 Dividend | |||||
Oct 20, 2022 | 28.72 | 28.75 | 28.22 | 28.30 | 27.69 | 838,900 |
Oct 19, 2022 | 28.43 | 28.59 | 28.23 | 28.56 | 27.94 | 494,300 |
Oct 18, 2022 | 28.44 | 28.79 | 28.21 | 28.42 | 27.81 | 750,500 |
Oct 17, 2022 | 28.15 | 28.57 | 28.09 | 28.17 | 27.56 | 734,800 |
Oct 14, 2022 | 28.14 | 28.23 | 27.70 | 27.82 | 27.22 | 528,500 |
Oct 13, 2022 | 27.43 | 28.33 | 27.28 | 28.14 | 27.53 | 770,000 |
Oct 12, 2022 | 27.53 | 27.68 | 27.18 | 27.59 | 26.99 | 792,600 |
Oct 11, 2022 | 28.20 | 28.25 | 27.34 | 27.74 | 27.14 | 1,563,700 |
Oct 07, 2022 | 28.78 | 29.10 | 28.56 | 28.69 | 28.07 | 1,013,300 |
Oct 06, 2022 | 29.07 | 29.30 | 28.45 | 28.69 | 28.07 | 1,124,900 |
Oct 05, 2022 | 29.32 | 29.58 | 28.85 | 29.25 | 28.62 | 1,485,200 |
Oct 04, 2022 | 29.72 | 29.80 | 29.20 | 29.27 | 28.64 | 1,056,300 |
Oct 03, 2022 | 29.00 | 29.40 | 28.89 | 29.10 | 28.47 | 861,900 |
Sept 30, 2022 | 28.34 | 28.91 | 28.27 | 28.44 | 27.83 | 1,153,100 |
Sept 29, 2022 | 28.39 | 28.47 | 27.79 | 28.41 | 27.80 | 996,300 |
Sept 28, 2022 | 28.04 | 28.58 | 27.88 | 28.49 | 27.87 | 1,005,800 |
Sept 27, 2022 | 28.31 | 28.40 | 27.83 | 27.99 | 27.39 | 1,101,700 |
Sept 26, 2022 | 28.49 | 28.59 | 27.73 | 27.90 | 27.30 | 1,112,300 |
Sept 23, 2022 | 29.73 | 29.79 | 28.10 | 28.62 | 28.00 | 1,337,800 |
Sept 22, 2022 | 30.51 | 30.56 | 30.20 | 30.27 | 29.62 | 865,300 |
Sept 21, 2022 | 30.80 | 30.82 | 30.33 | 30.34 | 29.68 | 913,500 |
Sept 21, 2022 | 0.16 Dividend | |||||
Sept 20, 2022 | 31.03 | 31.08 | 30.51 | 30.72 | 29.90 | 646,200 |
Sept 19, 2022 | 30.32 | 31.24 | 30.24 | 31.06 | 30.23 | 405,000 |
Sept 16, 2022 | 31.10 | 31.12 | 30.47 | 30.87 | 30.05 | 1,567,900 |
Sept 15, 2022 | 31.75 | 31.83 | 31.02 | 31.24 | 30.41 | 611,400 |
Sept 14, 2022 | 31.40 | 32.05 | 31.38 | 32.00 | 31.15 | 741,700 |
Sept 13, 2022 | 31.25 | 31.64 | 31.25 | 31.38 | 30.54 | 560,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |