Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Jan 26, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Jan 25, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Jan 24, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Jan 23, 2023 | 24.83 | 25.93 | 24.76 | 25.14 | 25.14 | 3,652,700 |
Jan 20, 2023 | 24.29 | 25.52 | 24.29 | 24.88 | 24.88 | 4,440,600 |
Jan 19, 2023 | 24.01 | 24.46 | 24.01 | 24.31 | 24.31 | 5,524,600 |
Jan 18, 2023 | 24.52 | 24.82 | 24.36 | 24.40 | 24.40 | 3,994,800 |
Jan 17, 2023 | 24.76 | 25.03 | 24.76 | 24.79 | 24.79 | 3,303,500 |
Jan 13, 2023 | 24.76 | 25.03 | 24.53 | 24.91 | 24.91 | 1,191,000 |
Jan 12, 2023 | 25.27 | 25.32 | 25.07 | 25.14 | 25.14 | 1,431,100 |
Jan 11, 2023 | 25.20 | 25.71 | 25.16 | 25.54 | 25.54 | 1,403,200 |
Jan 10, 2023 | 24.77 | 25.19 | 24.70 | 25.18 | 25.18 | 1,538,100 |
Jan 09, 2023 | 23.38 | 24.07 | 23.34 | 24.03 | 24.03 | 1,427,500 |
Jan 06, 2023 | 22.83 | 23.34 | 22.83 | 23.33 | 23.33 | 1,310,700 |
Jan 05, 2023 | 22.69 | 23.15 | 22.61 | 22.99 | 22.99 | 1,005,100 |
Jan 04, 2023 | 23.20 | 23.42 | 23.05 | 23.16 | 23.16 | 897,000 |
Jan 03, 2023 | 23.40 | 23.80 | 23.39 | 23.58 | 23.58 | 1,069,500 |
Dec 30, 2022 | 22.95 | 23.33 | 22.94 | 23.11 | 23.11 | 708,500 |
Dec 29, 2022 | 23.15 | 23.38 | 23.04 | 23.21 | 23.21 | 634,800 |
Dec 28, 2022 | 23.21 | 23.59 | 23.21 | 23.31 | 23.31 | 951,400 |
Dec 27, 2022 | 23.21 | 23.39 | 23.16 | 23.26 | 23.26 | 1,349,700 |
Dec 23, 2022 | 22.25 | 22.41 | 22.06 | 22.35 | 22.35 | 969,400 |
Dec 22, 2022 | 23.26 | 23.40 | 22.37 | 22.86 | 22.86 | 1,218,100 |
Dec 21, 2022 | 24.02 | 24.21 | 23.84 | 24.02 | 24.02 | 865,000 |
Dec 20, 2022 | 24.22 | 24.76 | 24.17 | 24.76 | 24.76 | 699,000 |
Dec 19, 2022 | 24.70 | 24.77 | 24.36 | 24.56 | 24.56 | 1,947,200 |
Dec 16, 2022 | 24.64 | 24.92 | 24.55 | 24.76 | 24.76 | 949,300 |
Dec 15, 2022 | 24.68 | 24.87 | 24.27 | 24.46 | 24.46 | 724,300 |
Dec 14, 2022 | 25.02 | 25.47 | 25.02 | 25.16 | 25.16 | 707,400 |
Dec 13, 2022 | 25.18 | 25.18 | 24.83 | 25.16 | 25.16 | 761,600 |
Dec 12, 2022 | 24.60 | 24.77 | 24.49 | 24.73 | 24.73 | 1,319,700 |
Dec 09, 2022 | 24.61 | 24.83 | 24.44 | 24.72 | 24.72 | 676,900 |
Dec 08, 2022 | 24.81 | 25.00 | 24.57 | 24.96 | 24.96 | 1,001,300 |
Dec 07, 2022 | 24.81 | 25.20 | 24.81 | 24.91 | 24.91 | 753,000 |
Dec 06, 2022 | 25.45 | 25.52 | 24.79 | 25.19 | 25.19 | 1,662,400 |
Dec 05, 2022 | 25.76 | 26.00 | 25.40 | 25.55 | 25.55 | 717,300 |
Dec 02, 2022 | 26.10 | 26.57 | 26.10 | 26.55 | 26.55 | 1,104,400 |
Dec 01, 2022 | 27.00 | 27.24 | 26.76 | 26.81 | 26.81 | 650,500 |
Nov 30, 2022 | 26.73 | 27.30 | 26.72 | 27.30 | 27.30 | 563,800 |
Nov 29, 2022 | 26.31 | 26.51 | 26.31 | 26.39 | 26.39 | 537,300 |
Nov 28, 2022 | 26.32 | 26.50 | 26.06 | 26.26 | 26.26 | 622,500 |
Nov 25, 2022 | 26.16 | 26.51 | 26.16 | 26.39 | 26.39 | 297,500 |
Nov 23, 2022 | 25.67 | 25.93 | 25.67 | 25.92 | 25.92 | 400,800 |
Nov 22, 2022 | 25.70 | 26.04 | 25.68 | 25.94 | 25.94 | 512,700 |
Nov 21, 2022 | 25.49 | 25.67 | 25.49 | 25.54 | 25.54 | 557,800 |
Nov 18, 2022 | 25.80 | 26.02 | 25.69 | 25.69 | 25.69 | 785,700 |
Nov 17, 2022 | 25.47 | 25.72 | 25.32 | 25.58 | 25.58 | 747,200 |
Nov 16, 2022 | 26.47 | 26.66 | 25.60 | 25.85 | 25.85 | 771,700 |
Nov 15, 2022 | 27.28 | 27.50 | 26.93 | 27.03 | 27.03 | 968,900 |
Nov 14, 2022 | 26.87 | 27.22 | 26.63 | 27.10 | 27.10 | 1,197,500 |
Nov 11, 2022 | 26.30 | 26.64 | 26.30 | 26.56 | 26.56 | 968,800 |
Nov 10, 2022 | 26.18 | 26.73 | 25.81 | 26.33 | 26.33 | 989,600 |
Nov 09, 2022 | 25.86 | 26.55 | 25.79 | 26.40 | 26.40 | 1,261,600 |
Nov 08, 2022 | 27.01 | 27.61 | 26.93 | 27.40 | 27.40 | 750,600 |
Nov 07, 2022 | 26.96 | 27.13 | 26.67 | 26.96 | 26.96 | 492,100 |
Nov 04, 2022 | 26.25 | 26.53 | 26.13 | 26.44 | 26.44 | 762,500 |
Nov 03, 2022 | 24.93 | 25.42 | 24.79 | 25.32 | 25.32 | 493,300 |
Nov 02, 2022 | 25.58 | 25.99 | 25.27 | 25.27 | 25.27 | 697,000 |
Nov 01, 2022 | 25.70 | 25.74 | 25.33 | 25.65 | 25.65 | 642,400 |
Oct 31, 2022 | 24.88 | 25.19 | 24.83 | 25.01 | 25.01 | 539,600 |
Oct 28, 2022 | 24.74 | 25.30 | 24.72 | 25.26 | 25.26 | 401,600 |
Oct 27, 2022 | 24.74 | 24.92 | 24.68 | 24.76 | 24.76 | 1,387,400 |
Oct 26, 2022 | 24.44 | 24.82 | 24.44 | 24.75 | 24.75 | 1,042,400 |
Oct 25, 2022 | 24.41 | 24.77 | 24.35 | 24.37 | 24.37 | 1,335,100 |
Oct 24, 2022 | 24.09 | 24.51 | 23.87 | 24.51 | 24.51 | 1,211,200 |
Oct 21, 2022 | 23.62 | 24.24 | 23.57 | 24.10 | 24.10 | 758,700 |
Oct 20, 2022 | 23.86 | 24.04 | 23.51 | 23.58 | 23.58 | 556,900 |
Oct 19, 2022 | 23.87 | 23.95 | 23.55 | 23.76 | 23.76 | 2,496,800 |
Oct 18, 2022 | 24.73 | 24.74 | 24.17 | 24.29 | 24.29 | 427,100 |
Oct 17, 2022 | 24.01 | 24.28 | 23.98 | 24.21 | 24.21 | 370,200 |
Oct 14, 2022 | 24.05 | 24.21 | 23.44 | 23.49 | 23.49 | 831,900 |
Oct 13, 2022 | 23.26 | 24.56 | 23.23 | 24.31 | 24.31 | 1,589,300 |
Oct 12, 2022 | 23.79 | 23.84 | 23.49 | 23.67 | 23.67 | 706,300 |
Oct 11, 2022 | 23.43 | 23.89 | 23.42 | 23.47 | 23.47 | 873,500 |
Oct 10, 2022 | 23.77 | 23.92 | 23.37 | 23.61 | 23.61 | 913,900 |
Oct 07, 2022 | 24.59 | 24.82 | 24.20 | 24.27 | 24.27 | 817,300 |
Oct 06, 2022 | 25.10 | 25.25 | 24.85 | 24.96 | 24.96 | 456,400 |
Oct 05, 2022 | 25.07 | 25.39 | 24.81 | 25.25 | 25.25 | 491,200 |
Oct 04, 2022 | 25.03 | 25.52 | 24.96 | 25.45 | 25.45 | 945,000 |
Oct 03, 2022 | 24.11 | 24.48 | 23.96 | 24.36 | 24.36 | 586,500 |
Sept 30, 2022 | 24.34 | 24.60 | 24.18 | 24.26 | 24.26 | 1,225,700 |
Sept 29, 2022 | 24.36 | 24.50 | 23.59 | 23.73 | 23.73 | 1,477,000 |
Sept 28, 2022 | 24.39 | 24.90 | 24.32 | 24.81 | 24.81 | 495,700 |
Sept 27, 2022 | 24.65 | 24.66 | 24.04 | 24.37 | 24.37 | 795,600 |
Sept 26, 2022 | 24.19 | 24.60 | 24.07 | 24.28 | 24.28 | 825,800 |
Sept 23, 2022 | 25.69 | 25.78 | 25.22 | 25.47 | 25.47 | 748,900 |
Sept 22, 2022 | 26.50 | 26.71 | 26.13 | 26.25 | 26.25 | 685,400 |
Sept 21, 2022 | 26.83 | 26.87 | 26.23 | 26.25 | 26.25 | 407,900 |
Sept 20, 2022 | 27.26 | 27.35 | 26.81 | 26.89 | 26.89 | 504,900 |
Sept 19, 2022 | 26.43 | 27.09 | 26.43 | 27.04 | 27.04 | 347,600 |
Sept 16, 2022 | 26.98 | 27.08 | 26.58 | 26.77 | 26.77 | 723,500 |
Sept 15, 2022 | 27.76 | 28.05 | 27.60 | 27.61 | 27.61 | 510,800 |
Sept 14, 2022 | 28.39 | 28.39 | 27.96 | 28.09 | 28.09 | 511,000 |
Sept 13, 2022 | 28.26 | 28.34 | 27.96 | 28.02 | 28.02 | 454,500 |
Sept 12, 2022 | 28.54 | 28.86 | 28.48 | 28.75 | 28.75 | 332,700 |
Sept 09, 2022 | 28.05 | 28.26 | 28.03 | 28.14 | 28.14 | 358,800 |
Sept 08, 2022 | 27.72 | 27.97 | 27.58 | 27.88 | 27.88 | 634,000 |
Sept 07, 2022 | 27.70 | 28.39 | 27.65 | 28.36 | 28.36 | 579,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |