Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 28.70 | 29.03 | 28.15 | 29.03 | 29.03 | 131,000 |
Feb 01, 2023 | 28.95 | 29.30 | 28.12 | 28.74 | 28.74 | 98,700 |
Jan 31, 2023 | 29.12 | 29.29 | 28.59 | 29.19 | 29.19 | 124,700 |
Jan 30, 2023 | 29.81 | 29.87 | 28.44 | 28.90 | 28.90 | 153,800 |
Jan 27, 2023 | 30.36 | 30.86 | 29.60 | 29.99 | 29.99 | 175,800 |
Jan 27, 2023 | 0.884 Dividend | |||||
Jan 26, 2023 | 31.98 | 32.07 | 31.57 | 31.68 | 30.80 | 224,000 |
Jan 25, 2023 | 31.71 | 31.95 | 31.23 | 31.92 | 31.03 | 162,700 |
Jan 24, 2023 | 31.54 | 31.79 | 31.06 | 31.30 | 30.43 | 116,900 |
Jan 23, 2023 | 31.50 | 31.79 | 31.35 | 31.35 | 30.48 | 166,100 |
Jan 20, 2023 | 30.86 | 31.37 | 30.70 | 31.37 | 30.49 | 131,200 |
Jan 19, 2023 | 30.46 | 30.87 | 30.39 | 30.55 | 29.70 | 98,100 |
Jan 18, 2023 | 30.61 | 30.94 | 30.30 | 30.38 | 29.53 | 75,200 |
Jan 17, 2023 | 30.50 | 30.65 | 30.23 | 30.42 | 29.57 | 76,700 |
Jan 13, 2023 | 30.10 | 30.35 | 29.81 | 30.34 | 29.49 | 62,000 |
Jan 12, 2023 | 30.35 | 30.39 | 29.75 | 30.00 | 29.16 | 89,100 |
Jan 11, 2023 | 30.00 | 30.25 | 29.77 | 30.25 | 29.41 | 81,300 |
Jan 10, 2023 | 29.86 | 30.00 | 29.27 | 29.89 | 29.06 | 71,500 |
Jan 09, 2023 | 30.00 | 30.17 | 28.70 | 29.47 | 28.65 | 114,200 |
Jan 06, 2023 | 29.04 | 29.94 | 29.04 | 29.58 | 28.75 | 108,100 |
Jan 05, 2023 | 28.05 | 29.12 | 28.05 | 28.92 | 28.11 | 86,500 |
Jan 04, 2023 | 28.46 | 29.01 | 27.95 | 28.13 | 27.35 | 92,400 |
Jan 03, 2023 | 29.57 | 29.94 | 28.20 | 28.76 | 27.96 | 102,100 |
Dec 30, 2022 | 29.35 | 29.94 | 29.22 | 29.93 | 29.09 | 85,300 |
Dec 29, 2022 | 28.37 | 29.79 | 28.37 | 29.37 | 28.55 | 51,700 |
Dec 28, 2022 | 30.01 | 30.17 | 28.27 | 28.58 | 27.78 | 101,700 |
Dec 27, 2022 | 30.00 | 30.19 | 29.59 | 30.17 | 29.33 | 92,600 |
Dec 23, 2022 | 28.73 | 29.97 | 28.68 | 29.97 | 29.13 | 52,900 |
Dec 22, 2022 | 29.36 | 29.69 | 28.47 | 28.70 | 27.90 | 40,400 |
Dec 21, 2022 | 29.10 | 29.85 | 28.75 | 29.27 | 28.45 | 92,300 |
Dec 20, 2022 | 27.51 | 28.92 | 27.33 | 28.70 | 27.90 | 69,900 |
Dec 19, 2022 | 27.45 | 27.98 | 27.31 | 27.73 | 26.96 | 62,800 |
Dec 16, 2022 | 27.89 | 28.07 | 27.25 | 27.60 | 26.83 | 130,300 |
Dec 15, 2022 | 27.63 | 28.35 | 27.52 | 28.14 | 27.35 | 56,500 |
Dec 14, 2022 | 28.16 | 28.16 | 27.50 | 27.73 | 26.96 | 64,300 |
Dec 13, 2022 | 28.38 | 28.69 | 27.95 | 28.11 | 27.33 | 66,400 |
Dec 12, 2022 | 27.41 | 28.43 | 27.41 | 28.06 | 27.28 | 81,700 |
Dec 09, 2022 | 28.01 | 28.09 | 27.40 | 27.49 | 26.72 | 65,800 |
Dec 08, 2022 | 28.98 | 29.36 | 28.00 | 28.11 | 27.33 | 41,600 |
Dec 07, 2022 | 28.30 | 28.91 | 28.30 | 28.75 | 27.95 | 31,900 |
Dec 06, 2022 | 28.73 | 29.00 | 28.12 | 28.36 | 27.57 | 88,700 |
Dec 05, 2022 | 30.00 | 30.45 | 28.20 | 28.44 | 27.65 | 110,400 |
Dec 02, 2022 | 29.21 | 29.94 | 29.00 | 29.85 | 29.02 | 48,000 |
Dec 01, 2022 | 30.61 | 30.72 | 29.50 | 29.50 | 28.68 | 80,700 |
Nov 30, 2022 | 29.52 | 30.55 | 29.40 | 30.25 | 29.41 | 127,200 |
Nov 29, 2022 | 28.96 | 29.52 | 28.86 | 29.31 | 28.49 | 55,400 |
Nov 28, 2022 | 29.00 | 29.37 | 28.56 | 28.83 | 28.03 | 89,400 |
Nov 25, 2022 | 29.20 | 29.45 | 28.95 | 29.37 | 28.55 | 20,800 |
Nov 23, 2022 | 28.82 | 29.22 | 28.75 | 29.19 | 28.38 | 38,000 |
Nov 22, 2022 | 28.87 | 29.37 | 28.83 | 29.19 | 28.38 | 68,300 |
Nov 21, 2022 | 27.97 | 28.99 | 27.50 | 28.81 | 28.01 | 130,100 |
Nov 18, 2022 | 28.12 | 28.21 | 27.78 | 28.05 | 27.27 | 73,100 |
Nov 17, 2022 | 28.43 | 29.05 | 27.79 | 28.44 | 27.65 | 80,700 |
Nov 16, 2022 | 28.86 | 29.67 | 28.54 | 28.63 | 27.83 | 70,900 |
Nov 15, 2022 | 29.17 | 29.78 | 29.00 | 29.02 | 28.21 | 67,100 |
Nov 14, 2022 | 29.50 | 30.07 | 28.88 | 29.11 | 28.30 | 134,000 |
Nov 11, 2022 | 29.10 | 29.77 | 28.75 | 29.49 | 28.67 | 147,500 |
Nov 10, 2022 | 29.25 | 29.25 | 28.27 | 28.85 | 28.04 | 143,900 |
Nov 09, 2022 | 28.68 | 28.78 | 27.89 | 28.35 | 27.56 | 127,100 |
Nov 08, 2022 | 28.90 | 29.25 | 28.68 | 28.96 | 28.15 | 145,700 |
Nov 07, 2022 | 29.70 | 29.70 | 28.23 | 28.61 | 27.81 | 100,800 |
Nov 04, 2022 | 28.72 | 28.76 | 27.80 | 28.39 | 27.60 | 115,800 |
Nov 03, 2022 | 27.33 | 28.06 | 27.33 | 27.96 | 27.18 | 92,800 |
Nov 02, 2022 | 29.11 | 29.11 | 27.48 | 27.63 | 26.86 | 77,700 |
Nov 01, 2022 | 28.48 | 29.07 | 28.12 | 28.90 | 28.09 | 134,300 |
Oct 31, 2022 | 27.88 | 28.67 | 27.61 | 28.50 | 27.70 | 126,900 |
Oct 28, 2022 | 28.56 | 28.75 | 27.33 | 27.67 | 26.90 | 244,300 |
Oct 28, 2022 | 1.135 Dividend | |||||
Oct 27, 2022 | 31.00 | 31.00 | 29.65 | 29.80 | 27.87 | 190,000 |
Oct 26, 2022 | 30.85 | 31.08 | 30.20 | 30.59 | 28.60 | 169,000 |
Oct 25, 2022 | 30.53 | 30.85 | 30.15 | 30.72 | 28.73 | 97,300 |
Oct 24, 2022 | 29.85 | 30.42 | 29.85 | 30.31 | 28.34 | 95,300 |
Oct 21, 2022 | 30.59 | 30.79 | 29.75 | 29.75 | 27.82 | 219,800 |
Oct 20, 2022 | 30.02 | 30.53 | 29.90 | 30.30 | 28.33 | 79,800 |
Oct 19, 2022 | 29.66 | 30.27 | 29.38 | 30.06 | 28.11 | 108,700 |
Oct 18, 2022 | 28.69 | 29.39 | 28.02 | 29.36 | 27.45 | 88,000 |
Oct 17, 2022 | 28.00 | 28.78 | 27.94 | 28.58 | 26.72 | 53,800 |
Oct 14, 2022 | 28.55 | 28.86 | 27.77 | 27.93 | 26.12 | 46,800 |
Oct 13, 2022 | 28.19 | 29.30 | 27.69 | 28.42 | 26.57 | 140,000 |
Oct 12, 2022 | 28.00 | 28.65 | 27.60 | 28.43 | 26.58 | 57,700 |
Oct 11, 2022 | 28.13 | 28.48 | 27.53 | 28.02 | 26.20 | 62,800 |
Oct 10, 2022 | 29.11 | 29.29 | 28.02 | 28.30 | 26.46 | 95,200 |
Oct 07, 2022 | 27.79 | 28.72 | 27.43 | 28.37 | 26.53 | 166,300 |
Oct 06, 2022 | 27.22 | 27.87 | 27.06 | 27.85 | 26.04 | 70,000 |
Oct 05, 2022 | 27.20 | 27.37 | 26.90 | 27.34 | 25.56 | 47,400 |
Oct 04, 2022 | 27.48 | 27.88 | 27.07 | 27.42 | 25.64 | 68,600 |
Oct 03, 2022 | 25.69 | 26.88 | 25.51 | 26.69 | 24.96 | 41,700 |
Sep 30, 2022 | 25.81 | 25.94 | 24.63 | 24.98 | 23.36 | 88,700 |
Sep 29, 2022 | 26.33 | 26.33 | 25.49 | 26.11 | 24.41 | 50,900 |
Sep 28, 2022 | 25.12 | 26.42 | 25.00 | 26.42 | 24.70 | 55,400 |
Sep 27, 2022 | 25.00 | 25.62 | 24.10 | 24.72 | 23.11 | 68,200 |
Sep 26, 2022 | 23.52 | 24.78 | 23.52 | 24.50 | 22.91 | 120,700 |
Sep 23, 2022 | 25.35 | 25.35 | 22.51 | 23.50 | 21.97 | 415,100 |
Sep 22, 2022 | 27.90 | 27.90 | 26.11 | 26.17 | 24.47 | 80,400 |
Sep 21, 2022 | 27.70 | 27.85 | 27.05 | 27.30 | 25.53 | 42,000 |
Sep 20, 2022 | 27.75 | 27.80 | 27.27 | 27.42 | 25.64 | 28,500 |
Sep 19, 2022 | 27.00 | 27.89 | 27.00 | 27.83 | 26.02 | 56,200 |
Sep 16, 2022 | 28.22 | 28.65 | 27.50 | 27.95 | 26.14 | 161,400 |
Sep 15, 2022 | 29.83 | 29.83 | 28.60 | 28.67 | 26.81 | 79,800 |
Sep 14, 2022 | 28.66 | 29.77 | 28.54 | 29.37 | 27.46 | 74,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |