Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.05 | 27.15 | 25.91 | 26.76 | 26.76 | 39,019 |
Jan 30, 2023 | 26.74 | 27.42 | 25.78 | 26.05 | 26.05 | 54,500 |
Jan 30, 2023 | 0.313 Dividend | |||||
Jan 27, 2023 | 26.50 | 27.74 | 26.40 | 26.86 | 26.55 | 126,000 |
Jan 26, 2023 | 26.99 | 26.99 | 26.11 | 26.40 | 26.09 | 63,600 |
Jan 25, 2023 | 26.59 | 27.00 | 26.09 | 26.48 | 26.17 | 53,900 |
Jan 24, 2023 | 26.96 | 27.00 | 26.00 | 26.59 | 26.28 | 36,400 |
Jan 23, 2023 | 26.00 | 27.00 | 26.00 | 26.75 | 26.44 | 76,000 |
Jan 20, 2023 | 24.80 | 26.17 | 24.76 | 25.53 | 25.23 | 86,800 |
Jan 19, 2023 | 24.12 | 25.03 | 24.00 | 24.84 | 24.55 | 32,000 |
Jan 18, 2023 | 25.45 | 25.75 | 24.62 | 24.62 | 24.33 | 24,200 |
Jan 17, 2023 | 24.71 | 25.25 | 24.50 | 25.05 | 24.76 | 36,700 |
Jan 13, 2023 | 25.06 | 25.49 | 24.45 | 24.71 | 24.42 | 34,100 |
Jan 12, 2023 | 24.09 | 25.14 | 24.04 | 24.97 | 24.68 | 23,600 |
Jan 11, 2023 | 23.76 | 24.43 | 23.57 | 23.66 | 23.38 | 25,500 |
Jan 10, 2023 | 24.76 | 25.03 | 23.47 | 23.72 | 23.44 | 51,700 |
Jan 09, 2023 | 23.86 | 24.94 | 23.86 | 24.52 | 24.23 | 25,600 |
Jan 06, 2023 | 23.69 | 24.20 | 23.54 | 23.76 | 23.48 | 18,900 |
Jan 05, 2023 | 23.45 | 24.00 | 23.06 | 23.40 | 23.13 | 37,700 |
Jan 04, 2023 | 24.00 | 24.79 | 23.01 | 23.41 | 23.14 | 95,400 |
Jan 03, 2023 | 25.30 | 26.00 | 23.85 | 24.45 | 24.17 | 64,700 |
Dec 30, 2022 | 24.39 | 25.79 | 24.30 | 25.44 | 25.14 | 36,700 |
Dec 29, 2022 | 26.26 | 26.26 | 24.05 | 24.74 | 24.45 | 66,000 |
Dec 29, 2022 | 0.15 Dividend | |||||
Dec 28, 2022 | 27.00 | 27.00 | 25.90 | 26.09 | 25.64 | 111,600 |
Dec 27, 2022 | 25.51 | 27.17 | 25.51 | 26.83 | 26.36 | 154,700 |
Dec 23, 2022 | 23.54 | 25.06 | 23.54 | 25.04 | 24.61 | 66,700 |
Dec 22, 2022 | 24.68 | 24.68 | 23.23 | 23.40 | 22.99 | 32,500 |
Dec 21, 2022 | 23.59 | 24.74 | 23.15 | 24.42 | 24.00 | 25,600 |
Dec 20, 2022 | 22.52 | 23.47 | 22.52 | 23.41 | 23.00 | 29,800 |
Dec 19, 2022 | 22.01 | 22.82 | 22.00 | 22.70 | 22.31 | 32,500 |
Dec 16, 2022 | 22.61 | 22.70 | 21.64 | 21.95 | 21.57 | 17,100 |
Dec 15, 2022 | 22.50 | 23.09 | 22.50 | 22.98 | 22.58 | 14,400 |
Dec 14, 2022 | 23.40 | 23.70 | 22.20 | 22.38 | 21.99 | 51,200 |
Dec 13, 2022 | 23.98 | 23.98 | 23.06 | 23.40 | 22.99 | 18,300 |
Dec 12, 2022 | 21.94 | 23.08 | 21.94 | 22.81 | 22.41 | 36,700 |
Dec 09, 2022 | 21.89 | 21.99 | 21.33 | 21.89 | 21.51 | 19,300 |
Dec 08, 2022 | 21.26 | 22.09 | 21.24 | 21.30 | 20.93 | 23,100 |
Dec 07, 2022 | 21.31 | 22.02 | 20.95 | 21.01 | 20.65 | 23,600 |
Dec 06, 2022 | 22.13 | 22.49 | 21.20 | 21.45 | 21.08 | 51,700 |
Dec 05, 2022 | 24.90 | 24.99 | 22.27 | 22.52 | 22.13 | 72,000 |
Dec 02, 2022 | 24.63 | 25.11 | 24.00 | 24.92 | 24.49 | 52,000 |
Dec 01, 2022 | 23.49 | 24.65 | 23.25 | 24.65 | 24.22 | 54,600 |
Nov 30, 2022 | 21.86 | 23.49 | 21.70 | 23.12 | 22.72 | 63,500 |
Nov 29, 2022 | 22.11 | 22.12 | 20.70 | 21.71 | 21.33 | 50,900 |
Nov 29, 2022 | 0.161 Dividend | |||||
Nov 28, 2022 | 22.34 | 22.76 | 21.30 | 22.28 | 21.74 | 54,500 |
Nov 25, 2022 | 22.61 | 22.93 | 22.04 | 22.29 | 21.75 | 22,600 |
Nov 23, 2022 | 21.82 | 22.55 | 21.58 | 22.33 | 21.78 | 40,000 |
Nov 22, 2022 | 21.24 | 21.97 | 20.80 | 21.97 | 21.43 | 46,500 |
Nov 21, 2022 | 20.56 | 21.30 | 20.00 | 20.78 | 20.27 | 47,800 |
Nov 18, 2022 | 21.32 | 21.98 | 20.87 | 21.03 | 20.52 | 38,000 |
Nov 17, 2022 | 22.57 | 22.66 | 21.22 | 21.96 | 21.42 | 37,500 |
Nov 16, 2022 | 22.20 | 22.98 | 21.67 | 22.95 | 22.39 | 48,100 |
Nov 15, 2022 | 22.07 | 22.27 | 21.42 | 22.25 | 21.71 | 22,000 |
Nov 14, 2022 | 21.59 | 22.03 | 21.45 | 21.77 | 21.24 | 31,800 |
Nov 11, 2022 | 20.88 | 21.64 | 20.76 | 21.61 | 21.08 | 25,600 |
Nov 10, 2022 | 20.22 | 20.51 | 19.96 | 20.28 | 19.78 | 27,500 |
Nov 09, 2022 | 20.72 | 20.82 | 19.82 | 19.97 | 19.48 | 31,300 |
Nov 08, 2022 | 20.58 | 21.18 | 20.12 | 20.93 | 20.42 | 37,300 |
Nov 07, 2022 | 20.25 | 21.33 | 20.04 | 20.33 | 19.83 | 40,000 |
Nov 04, 2022 | 21.30 | 21.96 | 20.26 | 20.44 | 19.94 | 42,500 |
Nov 03, 2022 | 19.85 | 21.20 | 19.85 | 20.87 | 20.36 | 30,900 |
Nov 02, 2022 | 21.27 | 21.27 | 19.93 | 20.01 | 19.52 | 62,200 |
Nov 01, 2022 | 22.10 | 22.44 | 21.14 | 21.14 | 20.62 | 40,400 |
Oct 31, 2022 | 22.36 | 23.08 | 21.70 | 22.03 | 21.49 | 57,600 |
Oct 28, 2022 | 24.17 | 24.17 | 22.53 | 23.08 | 22.52 | 36,400 |
Oct 28, 2022 | 0.149 Dividend | |||||
Oct 27, 2022 | 24.24 | 24.25 | 23.51 | 24.04 | 23.31 | 37,500 |
Oct 26, 2022 | 22.90 | 23.90 | 22.76 | 23.82 | 23.09 | 36,200 |
Oct 25, 2022 | 22.71 | 23.63 | 22.29 | 22.90 | 22.20 | 50,400 |
Oct 24, 2022 | 22.67 | 23.94 | 22.33 | 22.76 | 22.07 | 70,000 |
Oct 21, 2022 | 22.56 | 23.45 | 22.13 | 22.66 | 21.97 | 46,200 |
Oct 20, 2022 | 23.16 | 23.64 | 22.20 | 22.43 | 21.75 | 48,600 |
Oct 19, 2022 | 23.05 | 23.13 | 22.40 | 22.93 | 22.23 | 34,800 |
Oct 18, 2022 | 22.21 | 23.05 | 22.21 | 22.79 | 22.10 | 31,900 |
Oct 17, 2022 | 21.71 | 22.25 | 21.18 | 22.18 | 21.50 | 33,700 |
Oct 14, 2022 | 21.63 | 21.96 | 20.67 | 21.28 | 20.63 | 22,900 |
Oct 13, 2022 | 19.80 | 21.57 | 19.62 | 21.39 | 20.74 | 37,200 |
Oct 12, 2022 | 20.12 | 20.63 | 19.62 | 20.30 | 19.68 | 18,300 |
Oct 11, 2022 | 21.00 | 21.16 | 19.94 | 20.29 | 19.67 | 28,200 |
Oct 10, 2022 | 23.19 | 23.19 | 21.05 | 21.24 | 20.59 | 48,000 |
Oct 07, 2022 | 22.97 | 23.58 | 22.59 | 23.10 | 22.40 | 33,500 |
Oct 06, 2022 | 22.92 | 23.39 | 22.41 | 23.15 | 22.44 | 42,900 |
Oct 05, 2022 | 22.50 | 23.29 | 21.61 | 22.99 | 22.29 | 65,500 |
Oct 04, 2022 | 21.33 | 23.38 | 21.19 | 22.96 | 22.26 | 117,100 |
Oct 03, 2022 | 20.00 | 20.94 | 19.51 | 20.71 | 20.08 | 64,000 |
Sep 30, 2022 | 19.06 | 19.97 | 18.78 | 19.30 | 18.71 | 52,000 |
Sep 29, 2022 | 19.35 | 19.62 | 18.80 | 19.62 | 19.02 | 51,900 |
Sep 29, 2022 | 0.2 Dividend | |||||
Sep 28, 2022 | 18.99 | 20.18 | 18.72 | 19.87 | 19.07 | 56,000 |
Sep 27, 2022 | 18.19 | 19.20 | 17.90 | 18.55 | 17.80 | 116,600 |
Sep 26, 2022 | 17.05 | 17.57 | 16.56 | 17.42 | 16.72 | 89,000 |
Sep 23, 2022 | 19.50 | 19.50 | 17.25 | 17.65 | 16.94 | 117,000 |
Sep 22, 2022 | 20.96 | 20.96 | 19.85 | 19.96 | 19.16 | 48,900 |
Sep 21, 2022 | 21.50 | 21.50 | 20.35 | 20.69 | 19.86 | 37,100 |
Sep 20, 2022 | 20.75 | 20.92 | 20.24 | 20.90 | 20.06 | 46,900 |
Sep 19, 2022 | 20.97 | 21.12 | 20.03 | 20.36 | 19.54 | 95,900 |
Sep 16, 2022 | 22.86 | 23.67 | 21.02 | 22.09 | 21.20 | 73,800 |
Sep 15, 2022 | 23.87 | 24.20 | 22.63 | 23.16 | 22.23 | 51,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |