Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 21.85 | 22.40 | 21.84 | 22.35 | 22.35 | 869,800 |
Jan 26, 2023 | 22.00 | 22.10 | 21.59 | 22.00 | 22.00 | 648,400 |
Jan 25, 2023 | 21.53 | 21.87 | 21.44 | 21.79 | 21.79 | 560,500 |
Jan 24, 2023 | 21.74 | 22.13 | 21.74 | 21.81 | 21.81 | 498,700 |
Jan 23, 2023 | 21.82 | 22.17 | 21.76 | 22.07 | 22.07 | 592,200 |
Jan 20, 2023 | 21.24 | 21.68 | 20.98 | 21.63 | 21.63 | 449,400 |
Jan 19, 2023 | 21.30 | 21.34 | 21.02 | 21.13 | 21.13 | 614,400 |
Jan 18, 2023 | 21.63 | 21.83 | 21.44 | 21.56 | 21.56 | 883,800 |
Jan 17, 2023 | 21.80 | 21.89 | 21.43 | 21.52 | 21.52 | 758,100 |
Jan 13, 2023 | 21.63 | 21.93 | 21.57 | 21.86 | 21.86 | 1,768,700 |
Jan 12, 2023 | 21.68 | 21.89 | 21.50 | 21.87 | 21.87 | 921,000 |
Jan 11, 2023 | 21.73 | 21.74 | 21.47 | 21.60 | 21.60 | 619,700 |
Jan 10, 2023 | 21.21 | 21.67 | 21.13 | 21.57 | 21.57 | 916,800 |
Jan 09, 2023 | 21.00 | 21.52 | 20.83 | 21.29 | 21.29 | 1,210,200 |
Jan 06, 2023 | 20.34 | 20.93 | 20.26 | 20.87 | 20.87 | 1,408,300 |
Jan 05, 2023 | 20.28 | 20.31 | 19.78 | 19.96 | 19.96 | 1,606,700 |
Jan 04, 2023 | 19.91 | 20.49 | 19.85 | 20.37 | 20.37 | 1,526,800 |
Jan 03, 2023 | 19.44 | 19.85 | 19.34 | 19.63 | 19.63 | 1,503,600 |
Dec 30, 2022 | 19.06 | 19.36 | 18.95 | 19.33 | 19.33 | 1,732,800 |
Dec 29, 2022 | 18.64 | 19.42 | 18.64 | 19.27 | 19.27 | 1,672,500 |
Dec 28, 2022 | 18.86 | 18.94 | 18.45 | 18.49 | 18.49 | 1,052,800 |
Dec 27, 2022 | 18.86 | 19.00 | 18.69 | 18.86 | 18.86 | 965,700 |
Dec 23, 2022 | 18.42 | 18.88 | 18.42 | 18.88 | 18.88 | 913,300 |
Dec 22, 2022 | 18.88 | 19.00 | 18.13 | 18.53 | 18.53 | 1,579,100 |
Dec 21, 2022 | 18.64 | 19.07 | 18.56 | 19.07 | 19.07 | 1,271,200 |
Dec 20, 2022 | 18.44 | 18.89 | 18.44 | 18.47 | 18.47 | 1,611,900 |
Dec 19, 2022 | 18.73 | 18.80 | 18.21 | 18.47 | 18.47 | 1,995,800 |
Dec 16, 2022 | 18.63 | 18.79 | 18.36 | 18.64 | 18.64 | 2,932,800 |
Dec 15, 2022 | 19.46 | 19.51 | 18.75 | 18.91 | 18.91 | 1,609,000 |
Dec 14, 2022 | 19.51 | 19.92 | 19.47 | 19.79 | 19.79 | 2,182,100 |
Dec 13, 2022 | 19.86 | 20.17 | 19.34 | 19.53 | 19.53 | 3,356,500 |
Dec 12, 2022 | 18.60 | 19.22 | 18.57 | 19.13 | 19.13 | 1,652,400 |
Dec 09, 2022 | 18.98 | 19.37 | 18.91 | 19.08 | 19.08 | 1,153,800 |
Dec 08, 2022 | 19.01 | 19.10 | 18.82 | 19.00 | 19.00 | 1,421,500 |
Dec 07, 2022 | 18.97 | 19.12 | 18.65 | 18.91 | 18.91 | 1,052,500 |
Dec 06, 2022 | 19.18 | 19.21 | 18.67 | 19.01 | 19.01 | 2,252,600 |
Dec 05, 2022 | 19.47 | 19.47 | 19.00 | 19.16 | 19.16 | 1,500,900 |
Dec 02, 2022 | 19.01 | 19.75 | 18.98 | 19.58 | 19.58 | 1,374,500 |
Dec 01, 2022 | 19.45 | 19.76 | 19.22 | 19.35 | 19.35 | 1,459,000 |
Nov 30, 2022 | 19.00 | 19.65 | 18.76 | 19.63 | 19.63 | 1,371,300 |
Nov 30, 2022 | 0.025 Dividend | |||||
Nov 29, 2022 | 18.98 | 19.24 | 18.98 | 19.09 | 19.07 | 958,200 |
Nov 28, 2022 | 19.35 | 19.35 | 18.83 | 19.05 | 19.03 | 1,090,500 |
Nov 25, 2022 | 19.34 | 19.68 | 19.27 | 19.58 | 19.55 | 364,600 |
Nov 23, 2022 | 19.27 | 19.50 | 19.10 | 19.40 | 19.37 | 1,328,400 |
Nov 22, 2022 | 19.22 | 19.39 | 19.00 | 19.25 | 19.22 | 3,123,200 |
Nov 21, 2022 | 19.17 | 19.64 | 19.08 | 19.10 | 19.07 | 1,862,200 |
Nov 18, 2022 | 19.69 | 19.69 | 19.12 | 19.32 | 19.29 | 880,500 |
Nov 17, 2022 | 19.13 | 19.35 | 18.99 | 19.35 | 19.32 | 1,314,200 |
Nov 16, 2022 | 20.01 | 20.10 | 19.24 | 19.51 | 19.48 | 1,745,700 |
Nov 15, 2022 | 20.50 | 20.63 | 19.98 | 20.19 | 20.16 | 1,410,800 |
Nov 14, 2022 | 20.38 | 20.65 | 20.08 | 20.13 | 20.10 | 1,341,300 |
Nov 11, 2022 | 20.03 | 20.79 | 20.01 | 20.58 | 20.55 | 1,454,800 |
Nov 10, 2022 | 19.29 | 20.11 | 19.19 | 20.01 | 19.98 | 1,388,200 |
Nov 09, 2022 | 18.04 | 18.88 | 18.04 | 18.40 | 18.38 | 1,918,800 |
Nov 08, 2022 | 18.57 | 19.12 | 18.12 | 18.28 | 18.26 | 1,554,000 |
Nov 07, 2022 | 17.93 | 18.65 | 17.81 | 18.56 | 18.54 | 1,402,000 |
Nov 04, 2022 | 17.42 | 17.86 | 17.25 | 17.76 | 17.74 | 1,840,500 |
Nov 03, 2022 | 18.29 | 18.29 | 16.71 | 17.21 | 17.19 | 2,852,900 |
Nov 02, 2022 | 19.46 | 19.57 | 18.84 | 18.86 | 18.84 | 1,336,100 |
Nov 01, 2022 | 19.24 | 19.71 | 19.13 | 19.57 | 19.54 | 812,300 |
Oct 31, 2022 | 19.29 | 19.45 | 19.09 | 19.10 | 19.07 | 1,325,700 |
Oct 28, 2022 | 19.04 | 19.60 | 19.00 | 19.48 | 19.45 | 828,200 |
Oct 27, 2022 | 18.89 | 19.19 | 18.85 | 19.06 | 19.04 | 1,309,800 |
Oct 26, 2022 | 19.08 | 19.28 | 18.71 | 18.71 | 18.69 | 1,136,800 |
Oct 25, 2022 | 18.50 | 19.18 | 18.50 | 19.11 | 19.08 | 1,037,600 |
Oct 24, 2022 | 18.39 | 18.61 | 18.27 | 18.49 | 18.47 | 886,200 |
Oct 21, 2022 | 17.91 | 18.32 | 17.80 | 18.27 | 18.25 | 1,043,400 |
Oct 20, 2022 | 18.23 | 18.35 | 17.65 | 17.88 | 17.86 | 1,517,900 |
Oct 19, 2022 | 18.25 | 18.52 | 18.11 | 18.17 | 18.15 | 1,287,200 |
Oct 18, 2022 | 18.32 | 18.57 | 17.93 | 18.42 | 18.40 | 1,413,200 |
Oct 17, 2022 | 17.41 | 18.00 | 17.40 | 17.84 | 17.82 | 1,585,500 |
Oct 14, 2022 | 17.51 | 17.58 | 17.07 | 17.09 | 17.07 | 890,200 |
Oct 13, 2022 | 16.81 | 17.56 | 16.61 | 17.43 | 17.41 | 1,175,400 |
Oct 12, 2022 | 17.25 | 17.25 | 16.97 | 17.11 | 17.09 | 1,137,400 |
Oct 11, 2022 | 17.08 | 17.36 | 16.80 | 17.13 | 17.11 | 1,361,500 |
Oct 10, 2022 | 17.06 | 17.17 | 16.85 | 17.11 | 17.09 | 1,011,600 |
Oct 07, 2022 | 17.34 | 17.49 | 16.84 | 17.00 | 16.98 | 1,377,200 |
Oct 06, 2022 | 18.05 | 18.32 | 17.47 | 17.58 | 17.56 | 1,639,700 |
Oct 05, 2022 | 17.83 | 18.42 | 17.83 | 18.15 | 18.13 | 1,755,300 |
Oct 04, 2022 | 17.84 | 18.13 | 17.77 | 18.02 | 18.00 | 1,975,300 |
Oct 03, 2022 | 16.96 | 17.63 | 16.90 | 17.48 | 17.46 | 1,981,000 |
Sept 30, 2022 | 17.04 | 17.29 | 16.66 | 16.71 | 16.69 | 1,723,000 |
Sept 29, 2022 | 17.26 | 17.26 | 16.55 | 17.21 | 17.19 | 2,230,700 |
Sept 28, 2022 | 17.32 | 17.74 | 17.27 | 17.57 | 17.55 | 2,593,500 |
Sept 27, 2022 | 17.32 | 17.67 | 17.06 | 17.23 | 17.21 | 1,564,200 |
Sept 26, 2022 | 17.96 | 18.17 | 17.09 | 17.10 | 17.08 | 2,334,300 |
Sept 23, 2022 | 17.99 | 18.21 | 17.83 | 18.11 | 18.09 | 1,418,300 |
Sept 22, 2022 | 18.50 | 18.52 | 17.80 | 18.22 | 18.20 | 2,026,100 |
Sept 21, 2022 | 19.01 | 19.26 | 18.65 | 18.65 | 18.63 | 1,318,900 |
Sept 20, 2022 | 19.22 | 19.26 | 18.64 | 18.90 | 18.88 | 1,460,800 |
Sept 19, 2022 | 19.35 | 19.70 | 19.16 | 19.48 | 19.45 | 1,314,500 |
Sept 16, 2022 | 19.91 | 19.91 | 19.08 | 19.53 | 19.50 | 3,618,000 |
Sept 15, 2022 | 20.82 | 21.01 | 19.97 | 20.08 | 20.05 | 1,965,700 |
Sept 14, 2022 | 20.86 | 21.06 | 20.70 | 20.91 | 20.88 | 1,237,600 |
Sept 13, 2022 | 21.58 | 21.58 | 20.81 | 20.87 | 20.84 | 788,200 |
Sept 12, 2022 | 21.98 | 22.33 | 21.83 | 22.08 | 22.05 | 1,067,700 |
Sept 09, 2022 | 21.79 | 21.99 | 21.69 | 21.81 | 21.78 | 807,900 |
Sept 08, 2022 | 21.16 | 21.53 | 20.99 | 21.47 | 21.44 | 797,200 |
Sept 07, 2022 | 20.99 | 21.43 | 20.88 | 21.39 | 21.36 | 868,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |