Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 24.25 | 24.70 | 24.25 | 24.52 | 24.52 | 54,097 |
Feb 02, 2023 | 24.60 | 24.78 | 24.45 | 24.50 | 24.50 | 172,781 |
Feb 01, 2023 | 24.65 | 24.83 | 24.53 | 24.64 | 24.64 | 29,279 |
Jan 31, 2023 | 24.64 | 24.91 | 24.51 | 24.77 | 24.77 | 49,280 |
Jan 30, 2023 | 24.24 | 24.79 | 24.24 | 24.61 | 24.61 | 63,712 |
Jan 27, 2023 | 24.27 | 24.56 | 24.27 | 24.36 | 24.36 | 27,425 |
Jan 26, 2023 | 24.50 | 24.60 | 24.31 | 24.40 | 24.40 | 21,909 |
Jan 25, 2023 | 24.33 | 24.63 | 24.29 | 24.56 | 24.56 | 14,219 |
Jan 24, 2023 | 24.59 | 24.59 | 24.38 | 24.48 | 24.48 | 18,560 |
Jan 23, 2023 | 24.43 | 24.72 | 24.42 | 24.59 | 24.59 | 48,226 |
Jan 20, 2023 | 24.25 | 24.65 | 24.25 | 24.58 | 24.58 | 19,542 |
Jan 19, 2023 | 24.20 | 24.67 | 24.20 | 24.58 | 24.58 | 20,136 |
Jan 18, 2023 | 24.38 | 24.73 | 24.05 | 24.29 | 24.29 | 45,242 |
Jan 17, 2023 | 24.09 | 24.47 | 24.09 | 24.34 | 24.34 | 28,108 |
Jan 13, 2023 | 24.10 | 24.37 | 24.00 | 24.11 | 24.11 | 13,381 |
Jan 12, 2023 | 24.21 | 24.33 | 23.83 | 24.21 | 24.21 | 25,562 |
Jan 11, 2023 | 23.86 | 24.28 | 23.75 | 24.21 | 24.21 | 50,708 |
Jan 10, 2023 | 23.77 | 23.89 | 23.63 | 23.82 | 23.82 | 16,164 |
Jan 09, 2023 | 23.85 | 23.96 | 23.51 | 23.86 | 23.86 | 32,303 |
Jan 06, 2023 | 22.96 | 23.81 | 22.96 | 23.77 | 23.77 | 19,634 |
Jan 05, 2023 | 22.37 | 23.13 | 22.25 | 22.95 | 22.95 | 23,689 |
Jan 04, 2023 | 22.15 | 22.85 | 21.90 | 22.37 | 22.37 | 21,891 |
Jan 03, 2023 | 21.93 | 22.82 | 21.85 | 22.07 | 22.07 | 28,939 |
Dec 30, 2022 | 21.93 | 22.48 | 21.63 | 21.75 | 21.75 | 54,141 |
Dec 29, 2022 | 22.00 | 22.42 | 21.92 | 22.05 | 22.05 | 30,331 |
Dec 28, 2022 | 22.26 | 22.45 | 21.90 | 22.05 | 22.05 | 55,761 |
Dec 27, 2022 | 22.37 | 22.66 | 21.93 | 22.26 | 22.26 | 56,675 |
Dec 23, 2022 | 22.40 | 22.86 | 22.35 | 22.44 | 22.44 | 24,765 |
Dec 22, 2022 | 22.67 | 22.72 | 22.31 | 22.47 | 22.47 | 41,290 |
Dec 21, 2022 | 22.60 | 22.82 | 22.60 | 22.74 | 22.74 | 41,305 |
Dec 20, 2022 | 22.59 | 22.78 | 22.44 | 22.57 | 22.57 | 42,371 |
Dec 19, 2022 | 22.55 | 22.79 | 22.32 | 22.79 | 22.79 | 22,735 |
Dec 16, 2022 | 22.32 | 22.76 | 22.32 | 22.55 | 22.55 | 26,945 |
Dec 15, 2022 | 22.68 | 22.86 | 22.33 | 22.46 | 22.46 | 33,613 |
Dec 14, 2022 | 22.80 | 23.05 | 22.54 | 22.85 | 22.85 | 47,560 |
Dec 14, 2022 | 0.367188 Dividend | |||||
Dec 13, 2022 | 23.15 | 23.32 | 22.90 | 23.32 | 22.95 | 23,104 |
Dec 12, 2022 | 22.95 | 23.15 | 22.80 | 22.86 | 22.50 | 27,626 |
Dec 09, 2022 | 23.20 | 23.22 | 23.01 | 23.05 | 22.69 | 33,846 |
Dec 08, 2022 | 23.48 | 23.50 | 23.25 | 23.30 | 22.93 | 17,019 |
Dec 07, 2022 | 23.20 | 23.62 | 23.17 | 23.37 | 23.00 | 28,225 |
Dec 06, 2022 | 23.35 | 23.69 | 23.14 | 23.31 | 22.94 | 19,851 |
Dec 05, 2022 | 23.82 | 24.14 | 23.21 | 23.50 | 23.13 | 32,567 |
Dec 02, 2022 | 23.95 | 24.11 | 23.52 | 24.00 | 23.62 | 17,918 |
Dec 01, 2022 | 24.00 | 24.38 | 23.65 | 24.15 | 23.77 | 44,484 |
Nov 30, 2022 | 23.13 | 24.39 | 23.10 | 24.10 | 23.72 | 57,940 |
Nov 29, 2022 | 23.67 | 23.77 | 23.25 | 23.25 | 22.88 | 21,016 |
Nov 28, 2022 | 24.10 | 24.14 | 23.65 | 23.77 | 23.40 | 19,338 |
Nov 25, 2022 | 23.69 | 24.05 | 23.69 | 23.98 | 23.60 | 4,431 |
Nov 23, 2022 | 23.56 | 23.96 | 23.56 | 23.84 | 23.46 | 14,976 |
Nov 22, 2022 | 24.07 | 24.07 | 23.66 | 23.66 | 23.29 | 14,264 |
Nov 21, 2022 | 23.85 | 24.00 | 23.62 | 24.00 | 23.62 | 21,869 |
Nov 18, 2022 | 23.72 | 23.85 | 23.57 | 23.81 | 23.44 | 17,801 |
Nov 17, 2022 | 23.60 | 23.83 | 23.21 | 23.74 | 23.37 | 26,497 |
Nov 16, 2022 | 23.65 | 23.81 | 23.65 | 23.69 | 23.32 | 18,835 |
Nov 15, 2022 | 23.45 | 23.83 | 23.26 | 23.65 | 23.28 | 18,667 |
Nov 14, 2022 | 23.30 | 23.46 | 23.09 | 23.37 | 23.00 | 37,161 |
Nov 11, 2022 | 23.61 | 23.61 | 23.10 | 23.45 | 23.08 | 37,434 |
Nov 10, 2022 | 22.50 | 23.67 | 22.48 | 23.67 | 23.30 | 19,347 |
Nov 09, 2022 | 22.03 | 22.19 | 21.83 | 22.19 | 21.84 | 20,100 |
Nov 08, 2022 | 21.72 | 22.20 | 21.72 | 22.14 | 21.79 | 16,604 |
Nov 07, 2022 | 21.65 | 21.90 | 21.63 | 21.72 | 21.38 | 17,171 |
Nov 04, 2022 | 21.67 | 21.92 | 21.62 | 21.76 | 21.42 | 28,060 |
Nov 03, 2022 | 21.80 | 22.05 | 21.59 | 21.67 | 21.33 | 18,041 |
Nov 02, 2022 | 22.05 | 22.32 | 21.83 | 22.06 | 21.71 | 30,518 |
Nov 01, 2022 | 22.14 | 22.38 | 22.04 | 22.23 | 21.88 | 20,976 |
Oct 31, 2022 | 22.00 | 22.43 | 21.80 | 22.10 | 21.75 | 45,461 |
Oct 28, 2022 | 21.94 | 22.44 | 21.94 | 22.01 | 21.66 | 17,716 |
Oct 27, 2022 | 22.15 | 22.43 | 22.03 | 22.10 | 21.76 | 15,461 |
Oct 26, 2022 | 22.28 | 22.46 | 22.13 | 22.13 | 21.79 | 15,386 |
Oct 25, 2022 | 22.32 | 22.49 | 22.15 | 22.45 | 22.10 | 11,291 |
Oct 24, 2022 | 21.86 | 22.38 | 21.85 | 22.07 | 21.72 | 22,198 |
Oct 21, 2022 | 22.38 | 22.42 | 21.97 | 22.03 | 21.68 | 24,402 |
Oct 20, 2022 | 22.53 | 22.60 | 22.05 | 22.47 | 22.12 | 20,759 |
Oct 19, 2022 | 22.30 | 22.94 | 22.28 | 22.69 | 22.33 | 12,669 |
Oct 18, 2022 | 22.72 | 22.97 | 22.50 | 22.81 | 22.45 | 16,752 |
Oct 17, 2022 | 22.66 | 22.93 | 22.55 | 22.79 | 22.43 | 10,508 |
Oct 14, 2022 | 22.44 | 22.72 | 22.32 | 22.60 | 22.24 | 11,458 |
Oct 13, 2022 | 22.09 | 22.69 | 22.08 | 22.44 | 22.09 | 13,762 |
Oct 12, 2022 | 22.57 | 23.07 | 22.44 | 22.44 | 22.09 | 30,632 |
Oct 11, 2022 | 23.05 | 23.66 | 22.82 | 22.83 | 22.47 | 30,056 |
Oct 10, 2022 | 23.52 | 23.94 | 23.10 | 23.45 | 23.08 | 21,458 |
Oct 07, 2022 | 23.60 | 23.89 | 23.38 | 23.45 | 23.08 | 21,950 |
Oct 06, 2022 | 24.06 | 24.53 | 23.90 | 23.90 | 23.52 | 11,357 |
Oct 05, 2022 | 24.47 | 24.63 | 24.05 | 24.16 | 23.78 | 12,142 |
Oct 04, 2022 | 24.78 | 24.78 | 24.40 | 24.51 | 24.12 | 28,738 |
Oct 03, 2022 | 24.45 | 24.78 | 24.27 | 24.64 | 24.25 | 17,834 |
Sept 30, 2022 | 24.02 | 24.62 | 24.02 | 24.51 | 24.12 | 93,117 |
Sept 29, 2022 | 24.16 | 24.44 | 23.82 | 24.02 | 23.64 | 18,005 |
Sept 28, 2022 | 24.10 | 24.42 | 23.80 | 24.38 | 24.00 | 31,048 |
Sept 27, 2022 | 23.82 | 24.29 | 23.70 | 24.23 | 23.85 | 29,839 |
Sept 26, 2022 | 24.05 | 24.11 | 23.80 | 23.81 | 23.44 | 15,321 |
Sept 23, 2022 | 24.22 | 24.27 | 24.00 | 24.07 | 23.69 | 14,711 |
Sept 22, 2022 | 24.59 | 24.59 | 24.19 | 24.38 | 24.00 | 14,052 |
Sept 21, 2022 | 24.36 | 24.68 | 24.06 | 24.56 | 24.17 | 24,494 |
Sept 20, 2022 | 24.21 | 24.53 | 24.11 | 24.20 | 23.82 | 18,673 |
Sept 19, 2022 | 24.73 | 24.73 | 24.30 | 24.33 | 23.95 | 16,430 |
Sept 16, 2022 | 24.28 | 24.71 | 24.26 | 24.70 | 24.31 | 13,716 |
Sept 15, 2022 | 24.51 | 24.84 | 24.51 | 24.55 | 24.16 | 19,101 |
Sept 14, 2022 | 24.65 | 24.74 | 24.37 | 24.74 | 24.35 | 16,737 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |