Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 28.11 | 28.12 | 28.00 | 28.05 | 28.05 | 217,100 |
Feb 02, 2023 | 28.24 | 28.28 | 28.18 | 28.26 | 28.26 | 136,100 |
Feb 01, 2023 | 28.14 | 28.21 | 28.03 | 28.20 | 28.20 | 307,300 |
Jan 31, 2023 | 28.06 | 28.06 | 27.95 | 28.04 | 28.04 | 78,000 |
Jan 30, 2023 | 28.05 | 28.06 | 27.99 | 28.03 | 28.03 | 81,200 |
Jan 27, 2023 | 28.05 | 28.09 | 28.04 | 28.09 | 28.09 | 136,400 |
Jan 26, 2023 | 28.15 | 28.19 | 28.10 | 28.15 | 28.15 | 293,800 |
Jan 25, 2023 | 28.07 | 28.21 | 28.04 | 28.19 | 28.19 | 251,800 |
Jan 25, 2023 | 0.068 Dividend | |||||
Jan 24, 2023 | 28.07 | 28.13 | 28.01 | 28.11 | 28.04 | 196,200 |
Jan 23, 2023 | 28.05 | 28.13 | 28.05 | 28.05 | 27.98 | 101,100 |
Jan 20, 2023 | 28.20 | 28.22 | 28.10 | 28.15 | 28.08 | 121,000 |
Jan 19, 2023 | 28.31 | 28.33 | 28.23 | 28.33 | 28.26 | 299,900 |
Jan 18, 2023 | 28.24 | 28.39 | 28.24 | 28.38 | 28.31 | 292,100 |
Jan 17, 2023 | 28.14 | 28.18 | 28.10 | 28.17 | 28.10 | 175,700 |
Jan 16, 2023 | 28.16 | 28.16 | 28.10 | 28.13 | 28.06 | 311,600 |
Jan 13, 2023 | 28.09 | 28.16 | 28.05 | 28.10 | 28.03 | 172,100 |
Jan 12, 2023 | 27.89 | 28.09 | 27.80 | 28.09 | 28.02 | 167,000 |
Jan 11, 2023 | 27.71 | 27.83 | 27.71 | 27.80 | 27.73 | 127,700 |
Jan 10, 2023 | 27.57 | 27.63 | 27.54 | 27.62 | 27.55 | 355,900 |
Jan 09, 2023 | 27.60 | 27.70 | 27.57 | 27.65 | 27.58 | 274,100 |
Jan 06, 2023 | 27.46 | 27.66 | 27.46 | 27.65 | 27.58 | 234,000 |
Jan 05, 2023 | 27.45 | 27.52 | 27.43 | 27.51 | 27.44 | 235,200 |
Jan 04, 2023 | 27.55 | 27.56 | 27.49 | 27.51 | 27.44 | 179,100 |
Jan 03, 2023 | 27.43 | 27.47 | 27.33 | 27.39 | 27.32 | 153,800 |
Dec 30, 2022 | 27.26 | 27.31 | 27.22 | 27.30 | 27.23 | 77,800 |
Dec 29, 2022 | 27.29 | 27.40 | 27.28 | 27.34 | 27.27 | 260,500 |
Dec 29, 2022 | 0.067 Dividend | |||||
Dec 28, 2022 | 27.55 | 27.55 | 27.31 | 27.34 | 27.21 | 216,500 |
Dec 23, 2022 | 27.66 | 27.67 | 27.56 | 27.62 | 27.49 | 263,700 |
Dec 22, 2022 | 27.82 | 27.84 | 27.72 | 27.73 | 27.60 | 203,600 |
Dec 21, 2022 | 27.93 | 27.96 | 27.85 | 27.88 | 27.74 | 118,400 |
Dec 20, 2022 | 27.89 | 27.89 | 27.82 | 27.86 | 27.72 | 190,400 |
Dec 19, 2022 | 28.11 | 28.12 | 28.01 | 28.03 | 27.89 | 166,600 |
Dec 16, 2022 | 28.10 | 28.24 | 28.10 | 28.20 | 28.06 | 229,000 |
Dec 15, 2022 | 28.20 | 28.31 | 28.14 | 28.28 | 28.14 | 214,100 |
Dec 14, 2022 | 28.18 | 28.25 | 28.16 | 28.22 | 28.08 | 736,900 |
Dec 13, 2022 | 28.00 | 28.24 | 28.00 | 28.15 | 28.01 | 177,400 |
Dec 12, 2022 | 28.18 | 28.19 | 28.03 | 28.04 | 27.90 | 383,000 |
Dec 09, 2022 | 28.23 | 28.23 | 28.12 | 28.15 | 28.01 | 166,200 |
Dec 08, 2022 | 28.18 | 28.29 | 28.14 | 28.29 | 28.15 | 224,100 |
Dec 07, 2022 | 28.33 | 28.38 | 28.13 | 28.31 | 28.17 | 182,800 |
Dec 06, 2022 | 28.16 | 28.24 | 28.13 | 28.24 | 28.10 | 259,300 |
Dec 05, 2022 | 28.11 | 28.15 | 28.07 | 28.07 | 27.93 | 194,000 |
Dec 02, 2022 | 27.96 | 28.23 | 27.93 | 28.23 | 28.09 | 150,200 |
Dec 01, 2022 | 27.91 | 28.14 | 27.90 | 28.14 | 28.00 | 166,600 |
Nov 30, 2022 | 27.58 | 27.78 | 27.55 | 27.78 | 27.64 | 343,000 |
Nov 29, 2022 | 27.71 | 27.74 | 27.68 | 27.73 | 27.60 | 105,400 |
Nov 28, 2022 | 27.85 | 27.85 | 27.72 | 27.83 | 27.69 | 353,800 |
Nov 25, 2022 | 27.75 | 27.91 | 27.74 | 27.91 | 27.77 | 129,200 |
Nov 24, 2022 | 27.83 | 27.85 | 27.81 | 27.85 | 27.71 | 214,100 |
Nov 23, 2022 | 27.62 | 27.74 | 27.60 | 27.74 | 27.61 | 390,200 |
Nov 22, 2022 | 27.53 | 27.59 | 27.51 | 27.56 | 27.43 | 160,300 |
Nov 21, 2022 | 27.41 | 27.44 | 27.36 | 27.43 | 27.30 | 196,600 |
Nov 21, 2022 | 0.067 Dividend | |||||
Nov 18, 2022 | 27.43 | 27.44 | 27.37 | 27.40 | 27.20 | 179,400 |
Nov 17, 2022 | 27.41 | 27.43 | 27.37 | 27.43 | 27.23 | 169,400 |
Nov 16, 2022 | 27.46 | 27.55 | 27.41 | 27.50 | 27.30 | 332,900 |
Nov 15, 2022 | 27.37 | 27.39 | 27.28 | 27.38 | 27.18 | 195,500 |
Nov 14, 2022 | 27.28 | 27.32 | 27.27 | 27.32 | 27.12 | 266,400 |
Nov 11, 2022 | 27.31 | 27.34 | 27.30 | 27.33 | 27.13 | 57,900 |
Nov 10, 2022 | 27.07 | 27.37 | 27.07 | 27.37 | 27.17 | 164,100 |
Nov 09, 2022 | 26.71 | 26.78 | 26.68 | 26.77 | 26.57 | 272,300 |
Nov 08, 2022 | 26.49 | 26.72 | 26.49 | 26.71 | 26.52 | 178,100 |
Nov 07, 2022 | 26.72 | 26.74 | 26.47 | 26.48 | 26.29 | 199,300 |
Nov 04, 2022 | 26.74 | 26.82 | 26.67 | 26.69 | 26.50 | 257,900 |
Nov 03, 2022 | 26.94 | 26.98 | 26.85 | 26.85 | 26.65 | 689,900 |
Nov 02, 2022 | 27.19 | 27.24 | 27.01 | 27.02 | 26.82 | 294,200 |
Nov 01, 2022 | 27.29 | 27.29 | 27.10 | 27.19 | 26.99 | 92,900 |
Oct 31, 2022 | 27.14 | 27.17 | 27.05 | 27.09 | 26.89 | 99,400 |
Oct 28, 2022 | 27.08 | 27.18 | 27.06 | 27.14 | 26.94 | 262,500 |
Oct 27, 2022 | 27.07 | 27.18 | 27.01 | 27.15 | 26.95 | 771,000 |
Oct 26, 2022 | 26.66 | 26.97 | 26.66 | 26.97 | 26.77 | 270,000 |
Oct 25, 2022 | 26.56 | 26.59 | 26.52 | 26.58 | 26.39 | 338,400 |
Oct 25, 2022 | 0.067 Dividend | |||||
Oct 24, 2022 | 26.44 | 26.53 | 26.44 | 26.52 | 26.26 | 210,800 |
Oct 21, 2022 | 26.21 | 26.44 | 26.21 | 26.41 | 26.15 | 253,100 |
Oct 20, 2022 | 26.56 | 26.59 | 26.35 | 26.36 | 26.10 | 102,400 |
Oct 19, 2022 | 26.79 | 26.80 | 26.57 | 26.57 | 26.31 | 180,400 |
Oct 18, 2022 | 26.88 | 26.96 | 26.85 | 26.94 | 26.68 | 197,700 |
Oct 17, 2022 | 26.84 | 26.91 | 26.79 | 26.82 | 26.56 | 469,200 |
Oct 14, 2022 | 26.92 | 26.94 | 26.73 | 26.75 | 26.49 | 80,800 |
Oct 13, 2022 | 26.72 | 27.00 | 26.72 | 26.88 | 26.62 | 661,800 |
Oct 12, 2022 | 26.78 | 26.95 | 26.78 | 26.86 | 26.60 | 265,200 |
Oct 11, 2022 | 26.91 | 26.98 | 26.85 | 26.85 | 26.59 | 175,000 |
Oct 07, 2022 | 27.08 | 27.08 | 27.00 | 27.00 | 26.74 | 45,600 |
Oct 06, 2022 | 27.19 | 27.19 | 27.08 | 27.14 | 26.87 | 205,600 |
Oct 05, 2022 | 27.39 | 27.39 | 27.18 | 27.18 | 26.91 | 144,300 |
Oct 04, 2022 | 27.50 | 27.56 | 27.41 | 27.45 | 27.18 | 207,400 |
Oct 03, 2022 | 27.52 | 27.54 | 27.37 | 27.40 | 27.13 | 330,200 |
Sept 30, 2022 | 27.43 | 27.49 | 27.35 | 27.37 | 27.10 | 116,500 |
Sept 29, 2022 | 27.51 | 27.59 | 27.37 | 27.40 | 27.13 | 128,200 |
Sept 28, 2022 | 27.32 | 27.67 | 27.32 | 27.63 | 27.36 | 155,600 |
Sept 27, 2022 | 27.36 | 27.36 | 27.14 | 27.14 | 26.87 | 204,200 |
Sept 26, 2022 | 27.56 | 27.60 | 27.40 | 27.49 | 27.22 | 144,500 |
Sept 23, 2022 | 27.68 | 27.72 | 27.61 | 27.62 | 27.35 | 148,100 |
Sept 23, 2022 | 0.066 Dividend | |||||
Sept 22, 2022 | 27.70 | 27.72 | 27.56 | 27.63 | 27.29 | 222,600 |
Sept 21, 2022 | 27.69 | 27.79 | 27.62 | 27.76 | 27.42 | 133,200 |
Sept 20, 2022 | 27.60 | 27.67 | 27.51 | 27.64 | 27.30 | 222,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |