Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.08 | 28.24 | 28.04 | 28.24 | 28.24 | 45,886 |
Jan 30, 2023 | 28.31 | 28.37 | 28.04 | 28.06 | 28.06 | 48,300 |
Jan 27, 2023 | 28.16 | 28.57 | 28.13 | 28.51 | 28.51 | 57,600 |
Jan 26, 2023 | 28.49 | 28.51 | 28.24 | 28.44 | 28.44 | 72,900 |
Jan 25, 2023 | 28.43 | 28.57 | 28.14 | 28.29 | 28.29 | 80,700 |
Jan 24, 2023 | 28.20 | 28.47 | 28.15 | 28.38 | 28.38 | 35,200 |
Jan 23, 2023 | 27.88 | 28.09 | 27.81 | 27.95 | 27.95 | 59,400 |
Jan 20, 2023 | 27.89 | 28.19 | 27.89 | 28.19 | 28.19 | 34,700 |
Jan 19, 2023 | 27.65 | 27.82 | 27.58 | 27.75 | 27.75 | 44,700 |
Jan 18, 2023 | 28.28 | 28.28 | 27.86 | 27.87 | 27.87 | 32,800 |
Jan 17, 2023 | 27.86 | 27.90 | 27.63 | 27.70 | 27.70 | 48,000 |
Jan 13, 2023 | 27.28 | 27.52 | 27.23 | 27.52 | 27.52 | 31,400 |
Jan 12, 2023 | 27.06 | 27.48 | 26.99 | 27.40 | 27.40 | 37,800 |
Jan 11, 2023 | 26.73 | 26.84 | 26.72 | 26.84 | 26.84 | 22,300 |
Jan 10, 2023 | 26.66 | 26.74 | 26.56 | 26.73 | 26.73 | 48,600 |
Jan 09, 2023 | 26.77 | 26.92 | 26.62 | 26.62 | 26.62 | 62,700 |
Jan 06, 2023 | 25.73 | 26.24 | 25.63 | 26.23 | 26.23 | 63,600 |
Jan 05, 2023 | 25.65 | 25.77 | 25.51 | 25.61 | 25.61 | 31,900 |
Jan 04, 2023 | 25.71 | 25.78 | 25.61 | 25.70 | 25.70 | 44,100 |
Jan 03, 2023 | 25.05 | 25.16 | 24.92 | 25.01 | 25.01 | 63,700 |
Dec 30, 2022 | 24.93 | 25.04 | 24.86 | 24.93 | 24.93 | 42,500 |
Dec 29, 2022 | 24.92 | 25.26 | 24.89 | 25.04 | 25.04 | 51,000 |
Dec 28, 2022 | 24.89 | 24.97 | 24.66 | 24.66 | 24.66 | 38,500 |
Dec 27, 2022 | 24.97 | 25.06 | 24.87 | 24.88 | 24.88 | 46,000 |
Dec 23, 2022 | 24.79 | 25.01 | 24.78 | 24.99 | 24.99 | 45,100 |
Dec 22, 2022 | 24.84 | 24.95 | 24.61 | 24.78 | 24.78 | 107,800 |
Dec 21, 2022 | 24.80 | 24.97 | 24.78 | 24.86 | 24.86 | 57,800 |
Dec 20, 2022 | 24.65 | 24.86 | 24.62 | 24.74 | 24.74 | 53,900 |
Dec 19, 2022 | 24.57 | 24.65 | 24.43 | 24.52 | 24.52 | 78,200 |
Dec 16, 2022 | 24.41 | 24.50 | 24.34 | 24.45 | 24.45 | 485,600 |
Dec 15, 2022 | 25.26 | 25.26 | 24.83 | 24.90 | 24.90 | 54,800 |
Dec 14, 2022 | 25.30 | 25.56 | 25.01 | 25.27 | 25.27 | 25,200 |
Dec 13, 2022 | 26.00 | 26.06 | 25.69 | 25.78 | 25.78 | 36,400 |
Dec 12, 2022 | 25.71 | 25.77 | 25.53 | 25.65 | 25.65 | 30,000 |
Dec 09, 2022 | 25.78 | 25.96 | 25.78 | 25.79 | 25.79 | 49,300 |
Dec 08, 2022 | 25.70 | 25.86 | 25.70 | 25.79 | 25.79 | 48,700 |
Dec 07, 2022 | 25.68 | 25.76 | 25.56 | 25.67 | 25.67 | 49,600 |
Dec 06, 2022 | 25.63 | 25.79 | 25.43 | 25.56 | 25.56 | 54,900 |
Dec 05, 2022 | 25.70 | 25.77 | 25.46 | 25.50 | 25.50 | 60,800 |
Dec 02, 2022 | 25.68 | 25.87 | 25.64 | 25.78 | 25.78 | 71,000 |
Dec 01, 2022 | 25.66 | 25.85 | 25.62 | 25.73 | 25.73 | 48,900 |
Nov 30, 2022 | 24.91 | 25.31 | 24.72 | 25.27 | 25.27 | 54,300 |
Nov 29, 2022 | 24.73 | 25.03 | 24.73 | 24.94 | 24.94 | 56,000 |
Nov 28, 2022 | 25.24 | 25.34 | 24.86 | 24.87 | 24.87 | 37,800 |
Nov 25, 2022 | 25.05 | 25.23 | 25.04 | 25.19 | 25.19 | 31,700 |
Nov 23, 2022 | 24.90 | 25.07 | 24.80 | 25.01 | 25.01 | 40,200 |
Nov 22, 2022 | 24.64 | 24.85 | 24.64 | 24.85 | 24.85 | 41,000 |
Nov 21, 2022 | 24.50 | 24.75 | 24.49 | 24.69 | 24.69 | 66,100 |
Nov 18, 2022 | 24.65 | 24.71 | 24.54 | 24.61 | 24.61 | 33,800 |
Nov 17, 2022 | 24.31 | 24.60 | 24.31 | 24.59 | 24.59 | 61,300 |
Nov 16, 2022 | 24.77 | 24.85 | 24.57 | 24.58 | 24.58 | 60,100 |
Nov 15, 2022 | 24.77 | 24.80 | 24.10 | 24.51 | 24.51 | 84,100 |
Nov 14, 2022 | 24.29 | 24.38 | 24.19 | 24.28 | 24.28 | 70,200 |
Nov 11, 2022 | 24.34 | 24.58 | 24.20 | 24.45 | 24.45 | 47,100 |
Nov 10, 2022 | 24.00 | 24.36 | 23.70 | 24.05 | 24.05 | 191,200 |
Nov 10, 2022 | 0.246 Dividend | |||||
Nov 09, 2022 | 23.57 | 23.80 | 23.43 | 23.62 | 23.37 | 68,900 |
Nov 08, 2022 | 23.40 | 23.72 | 23.40 | 23.64 | 23.39 | 71,000 |
Nov 07, 2022 | 23.38 | 23.57 | 23.31 | 23.50 | 23.26 | 88,700 |
Nov 04, 2022 | 23.59 | 24.00 | 23.55 | 23.88 | 23.63 | 112,400 |
Nov 03, 2022 | 22.71 | 22.90 | 22.67 | 22.76 | 22.52 | 120,200 |
Nov 02, 2022 | 23.19 | 23.60 | 22.91 | 22.91 | 22.67 | 85,100 |
Nov 01, 2022 | 23.44 | 23.44 | 23.11 | 23.25 | 23.01 | 74,400 |
Oct 31, 2022 | 22.95 | 23.13 | 22.87 | 22.97 | 22.73 | 120,400 |
Oct 28, 2022 | 22.98 | 23.35 | 22.98 | 23.35 | 23.11 | 90,400 |
Oct 27, 2022 | 23.11 | 23.27 | 22.85 | 22.85 | 22.61 | 88,900 |
Oct 26, 2022 | 22.93 | 23.25 | 22.90 | 23.02 | 22.78 | 66,900 |
Oct 25, 2022 | 22.16 | 23.36 | 22.16 | 23.36 | 23.12 | 480,600 |
Oct 24, 2022 | 21.70 | 21.93 | 21.66 | 21.88 | 21.65 | 187,800 |
Oct 21, 2022 | 20.74 | 21.35 | 20.74 | 21.31 | 21.09 | 80,000 |
Oct 20, 2022 | 21.12 | 21.27 | 20.78 | 20.88 | 20.66 | 122,800 |
Oct 19, 2022 | 21.18 | 21.25 | 20.96 | 21.05 | 20.83 | 65,000 |
Oct 18, 2022 | 21.44 | 21.47 | 21.14 | 21.25 | 21.03 | 180,700 |
Oct 17, 2022 | 21.07 | 21.22 | 20.99 | 21.12 | 20.90 | 175,000 |
Oct 14, 2022 | 20.75 | 20.79 | 20.30 | 20.34 | 20.13 | 168,500 |
Oct 13, 2022 | 19.83 | 20.71 | 19.83 | 20.54 | 20.33 | 238,500 |
Oct 12, 2022 | 19.96 | 20.28 | 19.92 | 20.00 | 19.79 | 143,000 |
Oct 11, 2022 | 20.32 | 20.55 | 20.14 | 20.18 | 19.97 | 333,000 |
Oct 10, 2022 | 20.19 | 20.26 | 19.98 | 20.06 | 19.85 | 226,400 |
Oct 07, 2022 | 19.86 | 19.86 | 19.54 | 19.60 | 19.40 | 158,300 |
Oct 06, 2022 | 20.28 | 20.28 | 19.83 | 19.85 | 19.64 | 148,700 |
Oct 05, 2022 | 20.62 | 20.84 | 20.45 | 20.71 | 20.49 | 251,900 |
Oct 04, 2022 | 21.06 | 21.39 | 21.04 | 21.21 | 20.99 | 368,900 |
Oct 03, 2022 | 20.36 | 20.58 | 20.32 | 20.48 | 20.27 | 246,300 |
Sept 30, 2022 | 20.13 | 20.45 | 20.06 | 20.10 | 19.89 | 391,600 |
Sept 29, 2022 | 20.16 | 20.32 | 19.89 | 20.16 | 19.95 | 615,800 |
Sept 28, 2022 | 19.89 | 20.63 | 19.87 | 20.57 | 20.36 | 180,800 |
Sept 27, 2022 | 20.32 | 20.45 | 20.00 | 20.11 | 19.90 | 715,900 |
Sept 26, 2022 | 20.00 | 20.25 | 19.89 | 19.97 | 19.76 | 331,100 |
Sept 23, 2022 | 20.65 | 20.69 | 20.30 | 20.43 | 20.22 | 219,400 |
Sept 22, 2022 | 21.68 | 21.70 | 21.47 | 21.58 | 21.36 | 164,700 |
Sept 21, 2022 | 22.20 | 22.32 | 21.75 | 21.75 | 21.52 | 103,700 |
Sept 20, 2022 | 22.52 | 22.60 | 22.29 | 22.51 | 22.28 | 101,400 |
Sept 19, 2022 | 22.56 | 23.12 | 22.56 | 23.08 | 22.84 | 126,000 |
Sept 16, 2022 | 22.94 | 23.07 | 22.81 | 22.96 | 22.72 | 69,300 |
Sept 15, 2022 | 23.44 | 23.79 | 23.44 | 23.60 | 23.35 | 69,300 |
Sept 14, 2022 | 23.56 | 23.78 | 23.47 | 23.59 | 23.34 | 39,000 |
Sept 13, 2022 | 23.86 | 23.92 | 23.50 | 23.50 | 23.26 | 83,400 |
Sept 12, 2022 | 24.21 | 24.40 | 24.20 | 24.27 | 24.02 | 95,800 |
Sept 09, 2022 | 23.74 | 23.77 | 23.59 | 23.71 | 23.46 | 85,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |