Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 28.79 | 29.14 | 28.65 | 28.97 | 28.97 | 574,800 |
Jan 26, 2023 | 28.49 | 28.98 | 28.47 | 28.80 | 28.80 | 314,800 |
Jan 25, 2023 | 28.25 | 28.85 | 27.93 | 28.64 | 28.64 | 417,200 |
Jan 24, 2023 | 28.65 | 28.65 | 28.07 | 28.51 | 28.51 | 305,600 |
Jan 23, 2023 | 27.65 | 28.78 | 27.64 | 28.67 | 28.67 | 553,500 |
Jan 20, 2023 | 27.04 | 27.59 | 26.73 | 27.56 | 27.56 | 391,500 |
Jan 19, 2023 | 26.67 | 26.94 | 26.47 | 26.85 | 26.85 | 314,800 |
Jan 18, 2023 | 27.19 | 27.48 | 26.75 | 26.80 | 26.80 | 420,000 |
Jan 17, 2023 | 27.43 | 27.56 | 27.13 | 27.19 | 27.19 | 330,300 |
Jan 13, 2023 | 26.92 | 27.54 | 26.92 | 27.43 | 27.43 | 334,600 |
Jan 12, 2023 | 26.63 | 27.33 | 26.41 | 27.22 | 27.22 | 518,900 |
Jan 11, 2023 | 26.09 | 26.61 | 26.00 | 26.40 | 26.40 | 424,600 |
Jan 10, 2023 | 26.15 | 26.31 | 25.74 | 26.03 | 26.03 | 346,700 |
Jan 09, 2023 | 26.13 | 26.47 | 25.98 | 26.18 | 26.18 | 515,400 |
Jan 06, 2023 | 25.35 | 26.00 | 24.94 | 25.94 | 25.94 | 497,900 |
Jan 05, 2023 | 25.49 | 25.49 | 25.01 | 25.09 | 25.09 | 435,000 |
Jan 04, 2023 | 25.05 | 25.74 | 25.01 | 25.57 | 25.57 | 450,800 |
Jan 03, 2023 | 24.60 | 25.15 | 24.37 | 24.90 | 24.90 | 580,800 |
Dec 30, 2022 | 24.20 | 24.58 | 24.09 | 24.37 | 24.37 | 512,100 |
Dec 29, 2022 | 24.19 | 24.57 | 24.00 | 24.49 | 24.49 | 488,600 |
Dec 28, 2022 | 24.32 | 24.70 | 23.92 | 23.94 | 23.94 | 646,100 |
Dec 27, 2022 | 23.88 | 24.41 | 23.53 | 24.29 | 24.29 | 829,800 |
Dec 23, 2022 | 23.54 | 24.00 | 23.54 | 23.86 | 23.86 | 561,500 |
Dec 22, 2022 | 23.50 | 23.68 | 22.97 | 23.58 | 23.58 | 709,400 |
Dec 21, 2022 | 23.49 | 23.89 | 23.33 | 23.81 | 23.81 | 446,500 |
Dec 20, 2022 | 23.93 | 24.08 | 23.16 | 23.22 | 23.22 | 567,900 |
Dec 19, 2022 | 23.90 | 24.57 | 23.71 | 24.03 | 24.03 | 689,500 |
Dec 16, 2022 | 24.62 | 24.89 | 23.55 | 23.86 | 23.86 | 2,326,000 |
Dec 15, 2022 | 25.43 | 25.61 | 24.48 | 24.91 | 24.91 | 1,079,800 |
Dec 14, 2022 | 26.00 | 26.46 | 25.32 | 25.69 | 25.69 | 986,400 |
Dec 13, 2022 | 27.47 | 28.26 | 26.14 | 26.22 | 26.22 | 990,700 |
Dec 12, 2022 | 26.98 | 27.08 | 26.31 | 26.50 | 26.50 | 642,600 |
Dec 09, 2022 | 27.53 | 27.93 | 27.07 | 27.13 | 27.13 | 523,200 |
Dec 08, 2022 | 27.75 | 28.26 | 27.60 | 27.78 | 27.78 | 394,200 |
Dec 07, 2022 | 27.23 | 27.92 | 27.23 | 27.59 | 27.59 | 433,400 |
Dec 06, 2022 | 27.75 | 28.08 | 27.24 | 27.55 | 27.55 | 421,700 |
Dec 05, 2022 | 28.15 | 28.31 | 27.62 | 27.78 | 27.78 | 446,600 |
Dec 02, 2022 | 27.95 | 28.61 | 27.64 | 28.38 | 28.38 | 419,600 |
Dec 01, 2022 | 28.00 | 28.52 | 28.00 | 28.26 | 28.26 | 502,900 |
Nov 30, 2022 | 27.54 | 28.01 | 27.00 | 27.97 | 27.97 | 667,000 |
Nov 29, 2022 | 27.28 | 27.58 | 27.12 | 27.52 | 27.52 | 396,700 |
Nov 28, 2022 | 27.12 | 27.54 | 27.12 | 27.41 | 27.41 | 432,400 |
Nov 25, 2022 | 26.87 | 27.64 | 26.85 | 27.33 | 27.33 | 278,600 |
Nov 23, 2022 | 26.72 | 27.13 | 26.69 | 26.99 | 26.99 | 337,300 |
Nov 22, 2022 | 26.75 | 27.11 | 26.68 | 26.94 | 26.94 | 465,700 |
Nov 21, 2022 | 26.60 | 26.76 | 26.22 | 26.63 | 26.63 | 883,100 |
Nov 18, 2022 | 26.89 | 27.09 | 26.08 | 26.62 | 26.62 | 868,700 |
Nov 17, 2022 | 26.04 | 26.28 | 25.58 | 26.26 | 26.26 | 498,400 |
Nov 16, 2022 | 26.65 | 27.21 | 25.51 | 26.29 | 26.29 | 614,300 |
Nov 15, 2022 | 27.85 | 27.98 | 27.13 | 27.26 | 27.26 | 613,400 |
Nov 14, 2022 | 27.12 | 27.76 | 26.61 | 27.23 | 27.23 | 496,700 |
Nov 11, 2022 | 26.10 | 27.89 | 26.10 | 27.42 | 27.42 | 692,600 |
Nov 10, 2022 | 24.99 | 26.68 | 24.96 | 25.94 | 25.94 | 1,199,100 |
Nov 09, 2022 | 25.00 | 25.04 | 23.55 | 23.79 | 23.79 | 863,000 |
Nov 08, 2022 | 25.54 | 25.93 | 24.66 | 24.84 | 24.84 | 958,600 |
Nov 07, 2022 | 27.07 | 27.07 | 24.79 | 25.61 | 25.61 | 1,051,100 |
Nov 04, 2022 | 26.27 | 27.00 | 25.62 | 26.80 | 26.80 | 1,391,500 |
Nov 03, 2022 | 26.42 | 26.64 | 24.28 | 26.05 | 26.05 | 2,201,200 |
Nov 02, 2022 | 29.20 | 29.77 | 28.58 | 28.58 | 28.58 | 1,036,600 |
Nov 01, 2022 | 29.36 | 29.51 | 29.00 | 29.34 | 29.34 | 814,300 |
Oct 31, 2022 | 29.40 | 29.76 | 28.96 | 29.04 | 29.04 | 754,500 |
Oct 28, 2022 | 28.81 | 30.33 | 28.75 | 29.64 | 29.64 | 706,200 |
Oct 27, 2022 | 28.64 | 29.38 | 28.60 | 28.79 | 28.79 | 1,053,200 |
Oct 26, 2022 | 27.55 | 28.92 | 27.40 | 28.42 | 28.42 | 754,200 |
Oct 25, 2022 | 26.38 | 27.87 | 26.38 | 27.40 | 27.40 | 720,000 |
Oct 24, 2022 | 26.18 | 26.98 | 25.97 | 26.54 | 26.54 | 602,400 |
Oct 21, 2022 | 25.83 | 26.64 | 25.49 | 26.48 | 26.48 | 499,300 |
Oct 20, 2022 | 26.13 | 26.38 | 25.63 | 25.73 | 25.73 | 425,800 |
Oct 19, 2022 | 26.04 | 26.28 | 25.41 | 26.06 | 26.06 | 496,000 |
Oct 18, 2022 | 26.66 | 27.03 | 26.01 | 26.38 | 26.38 | 572,200 |
Oct 17, 2022 | 26.25 | 26.65 | 26.15 | 26.30 | 26.30 | 519,400 |
Oct 14, 2022 | 26.40 | 26.61 | 25.46 | 25.79 | 25.79 | 395,900 |
Oct 13, 2022 | 25.10 | 26.56 | 24.90 | 26.19 | 26.19 | 578,300 |
Oct 12, 2022 | 25.35 | 25.83 | 24.99 | 25.54 | 25.54 | 333,200 |
Oct 11, 2022 | 25.25 | 25.50 | 24.66 | 25.24 | 25.24 | 501,300 |
Oct 10, 2022 | 25.48 | 25.60 | 25.01 | 25.35 | 25.35 | 350,100 |
Oct 07, 2022 | 25.54 | 25.55 | 24.86 | 25.37 | 25.37 | 358,200 |
Oct 06, 2022 | 25.61 | 26.15 | 25.61 | 25.90 | 25.90 | 433,800 |
Oct 05, 2022 | 25.20 | 26.00 | 25.19 | 25.67 | 25.67 | 979,800 |
Oct 04, 2022 | 25.06 | 26.05 | 25.06 | 25.66 | 25.66 | 580,700 |
Oct 03, 2022 | 24.43 | 25.17 | 23.81 | 24.53 | 24.53 | 707,200 |
Sept 30, 2022 | 24.41 | 25.01 | 23.93 | 24.32 | 24.32 | 758,900 |
Sept 29, 2022 | 24.07 | 24.50 | 23.80 | 24.47 | 24.47 | 519,900 |
Sept 28, 2022 | 24.25 | 24.77 | 24.01 | 24.50 | 24.50 | 427,800 |
Sept 27, 2022 | 24.49 | 24.56 | 23.90 | 24.26 | 24.26 | 426,400 |
Sept 26, 2022 | 24.64 | 25.01 | 24.19 | 24.21 | 24.21 | 432,400 |
Sept 23, 2022 | 25.15 | 25.17 | 24.27 | 24.81 | 24.81 | 714,100 |
Sept 22, 2022 | 25.55 | 25.57 | 24.98 | 25.28 | 25.28 | 535,200 |
Sept 21, 2022 | 26.44 | 27.21 | 25.62 | 25.71 | 25.71 | 613,600 |
Sept 20, 2022 | 27.80 | 27.82 | 25.76 | 26.29 | 26.29 | 1,380,900 |
Sept 19, 2022 | 27.00 | 28.42 | 27.00 | 28.18 | 28.18 | 1,002,000 |
Sept 16, 2022 | 27.80 | 27.99 | 27.07 | 27.08 | 27.08 | 1,396,300 |
Sept 15, 2022 | 28.37 | 28.98 | 27.96 | 28.19 | 28.19 | 522,600 |
Sept 14, 2022 | 28.21 | 28.64 | 27.84 | 28.26 | 28.26 | 722,200 |
Sept 13, 2022 | 28.48 | 28.60 | 27.83 | 28.20 | 28.20 | 825,800 |
Sept 12, 2022 | 29.39 | 30.02 | 29.17 | 29.29 | 29.29 | 339,700 |
Sept 09, 2022 | 28.73 | 29.32 | 28.73 | 29.06 | 29.06 | 469,200 |
Sept 08, 2022 | 28.56 | 28.72 | 27.90 | 28.57 | 28.57 | 431,700 |
Sept 07, 2022 | 28.64 | 28.83 | 27.99 | 28.78 | 28.78 | 785,500 |
Sept 06, 2022 | 28.52 | 29.00 | 28.19 | 28.73 | 28.73 | 617,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |