Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 30.30 | 30.47 | 30.09 | 30.25 | 30.25 | 798,073 |
Jan 26, 2023 | 30.12 | 30.30 | 30.04 | 30.18 | 30.18 | 954,940 |
Jan 25, 2023 | 30.24 | 30.32 | 29.93 | 30.05 | 30.05 | 674,467 |
Jan 24, 2023 | 29.80 | 30.21 | 29.77 | 30.13 | 30.13 | 853,010 |
Jan 23, 2023 | 29.87 | 30.04 | 29.77 | 29.81 | 29.81 | 626,885 |
Jan 20, 2023 | 29.66 | 29.96 | 29.64 | 29.80 | 29.80 | 1,000,035 |
Jan 19, 2023 | 30.03 | 30.04 | 29.29 | 29.52 | 29.52 | 1,190,868 |
Jan 18, 2023 | 30.12 | 30.33 | 30.10 | 30.16 | 30.16 | 832,935 |
Jan 17, 2023 | 30.22 | 30.33 | 29.96 | 30.09 | 30.09 | 1,067,964 |
Jan 16, 2023 | 30.08 | 30.32 | 29.95 | 30.16 | 30.16 | 999,474 |
Jan 13, 2023 | 30.11 | 30.25 | 29.57 | 29.97 | 29.97 | 2,602,271 |
Jan 12, 2023 | 30.59 | 31.05 | 30.57 | 30.90 | 30.90 | 1,270,295 |
Jan 11, 2023 | 30.48 | 30.74 | 30.42 | 30.53 | 30.53 | 759,996 |
Jan 10, 2023 | 30.34 | 30.51 | 30.21 | 30.46 | 30.46 | 1,074,262 |
Jan 09, 2023 | 29.90 | 30.49 | 29.90 | 30.38 | 30.38 | 986,165 |
Jan 06, 2023 | 29.57 | 29.91 | 29.54 | 29.86 | 29.86 | 1,148,065 |
Jan 05, 2023 | 29.22 | 29.62 | 29.14 | 29.50 | 29.50 | 1,084,451 |
Jan 04, 2023 | 28.79 | 29.37 | 28.76 | 29.27 | 29.27 | 1,497,439 |
Jan 03, 2023 | 28.47 | 28.78 | 28.37 | 28.60 | 28.60 | 777,377 |
Jan 02, 2023 | 28.19 | 28.56 | 28.16 | 28.51 | 28.51 | 514,321 |
Dec 30, 2022 | 28.36 | 28.38 | 28.01 | 28.04 | 28.04 | 786,994 |
Dec 29, 2022 | 28.14 | 28.47 | 28.06 | 28.42 | 28.42 | 561,779 |
Dec 28, 2022 | 28.50 | 28.50 | 28.12 | 28.20 | 28.20 | 674,928 |
Dec 27, 2022 | 28.54 | 28.74 | 28.40 | 28.49 | 28.49 | 437,840 |
Dec 23, 2022 | 28.36 | 28.61 | 28.27 | 28.48 | 28.48 | 744,278 |
Dec 22, 2022 | 28.26 | 28.49 | 28.12 | 28.24 | 28.24 | 625,872 |
Dec 21, 2022 | 27.87 | 28.23 | 27.74 | 28.22 | 28.22 | 996,380 |
Dec 20, 2022 | 27.79 | 27.90 | 27.55 | 27.85 | 27.85 | 1,206,709 |
Dec 19, 2022 | 28.26 | 28.37 | 27.92 | 27.93 | 27.93 | 1,395,350 |
Dec 16, 2022 | 28.60 | 28.62 | 27.98 | 28.26 | 28.26 | 2,813,140 |
Dec 15, 2022 | 28.93 | 29.12 | 28.57 | 28.64 | 28.64 | 1,204,332 |
Dec 14, 2022 | 29.25 | 29.30 | 28.91 | 29.03 | 29.03 | 1,122,000 |
Dec 13, 2022 | 29.21 | 29.48 | 28.93 | 29.30 | 29.30 | 1,293,464 |
Dec 12, 2022 | 29.43 | 29.45 | 29.15 | 29.20 | 29.20 | 1,018,553 |
Dec 09, 2022 | 29.22 | 29.53 | 29.11 | 29.44 | 29.44 | 1,075,724 |
Dec 08, 2022 | 29.44 | 29.45 | 29.02 | 29.18 | 29.18 | 1,027,251 |
Dec 07, 2022 | 29.52 | 29.66 | 29.30 | 29.50 | 29.50 | 916,374 |
Dec 06, 2022 | 29.00 | 29.63 | 28.93 | 29.56 | 29.56 | 1,440,970 |
Dec 05, 2022 | 29.42 | 29.42 | 28.39 | 29.05 | 29.05 | 2,257,794 |
Dec 02, 2022 | 29.73 | 29.95 | 29.56 | 29.92 | 29.92 | 956,467 |
Dec 01, 2022 | 29.68 | 30.01 | 29.59 | 29.81 | 29.81 | 1,407,619 |
Nov 30, 2022 | 29.76 | 29.88 | 29.31 | 29.56 | 29.56 | 2,089,643 |
Nov 29, 2022 | 29.56 | 29.77 | 29.27 | 29.72 | 29.72 | 815,595 |
Nov 28, 2022 | 29.74 | 29.78 | 29.57 | 29.62 | 29.62 | 857,416 |
Nov 25, 2022 | 29.76 | 29.88 | 29.66 | 29.79 | 29.79 | 909,663 |
Nov 24, 2022 | 29.50 | 29.81 | 29.50 | 29.76 | 29.76 | 974,806 |
Nov 23, 2022 | 29.44 | 29.62 | 29.29 | 29.47 | 29.47 | 1,067,540 |
Nov 22, 2022 | 29.29 | 29.60 | 29.29 | 29.37 | 29.37 | 885,945 |
Nov 21, 2022 | 28.96 | 29.46 | 28.89 | 29.34 | 29.34 | 1,375,617 |
Nov 18, 2022 | 28.64 | 29.25 | 28.37 | 28.89 | 28.89 | 1,395,709 |
Nov 17, 2022 | 30.40 | 30.43 | 28.26 | 28.49 | 28.49 | 4,146,292 |
Nov 16, 2022 | 30.72 | 30.85 | 30.18 | 30.47 | 30.47 | 1,005,579 |
Nov 15, 2022 | 30.55 | 30.85 | 30.42 | 30.76 | 30.76 | 1,212,122 |
Nov 14, 2022 | 30.40 | 30.74 | 30.31 | 30.54 | 30.54 | 920,952 |
Nov 11, 2022 | 30.24 | 30.36 | 30.12 | 30.30 | 30.30 | 982,926 |
Nov 10, 2022 | 29.98 | 30.39 | 29.90 | 30.29 | 30.29 | 1,147,729 |
Nov 09, 2022 | 29.89 | 30.08 | 29.68 | 30.00 | 30.00 | 762,799 |
Nov 08, 2022 | 29.74 | 30.01 | 29.63 | 29.85 | 29.85 | 754,281 |
Nov 07, 2022 | 29.50 | 29.90 | 29.42 | 29.74 | 29.74 | 1,095,122 |
Nov 04, 2022 | 29.10 | 29.66 | 28.88 | 29.53 | 29.53 | 1,427,577 |
Nov 03, 2022 | 28.70 | 29.12 | 28.67 | 29.05 | 29.05 | 803,555 |
Nov 02, 2022 | 29.33 | 29.38 | 28.88 | 28.88 | 28.88 | 704,838 |
Nov 01, 2022 | 28.94 | 29.31 | 28.94 | 29.12 | 29.12 | 712,953 |
Oct 31, 2022 | 28.75 | 29.04 | 28.60 | 28.88 | 28.88 | 836,071 |
Oct 28, 2022 | 28.34 | 28.79 | 28.30 | 28.72 | 28.72 | 785,590 |
Oct 27, 2022 | 28.48 | 28.66 | 28.21 | 28.56 | 28.56 | 845,753 |
Oct 26, 2022 | 28.19 | 28.54 | 28.02 | 28.44 | 28.44 | 949,691 |
Oct 25, 2022 | 27.86 | 28.23 | 27.78 | 28.13 | 28.13 | 785,509 |
Oct 24, 2022 | 27.45 | 27.95 | 27.32 | 27.82 | 27.82 | 1,152,538 |
Oct 21, 2022 | 27.14 | 27.35 | 26.81 | 27.33 | 27.33 | 791,169 |
Oct 20, 2022 | 27.29 | 27.38 | 27.09 | 27.15 | 27.15 | 853,464 |
Oct 19, 2022 | 27.46 | 27.60 | 27.36 | 27.37 | 27.37 | 681,216 |
Oct 18, 2022 | 27.22 | 27.67 | 27.17 | 27.42 | 27.42 | 988,730 |
Oct 17, 2022 | 26.66 | 27.20 | 26.62 | 27.07 | 27.07 | 873,482 |
Oct 14, 2022 | 26.63 | 26.89 | 26.54 | 26.61 | 26.61 | 1,130,355 |
Oct 13, 2022 | 25.88 | 26.35 | 25.73 | 26.35 | 26.35 | 1,189,637 |
Oct 12, 2022 | 26.57 | 26.57 | 25.90 | 26.07 | 26.07 | 1,066,202 |
Oct 11, 2022 | 26.44 | 26.63 | 26.25 | 26.57 | 26.57 | 740,843 |
Oct 10, 2022 | 25.95 | 26.60 | 25.89 | 26.49 | 26.49 | 1,337,947 |
Oct 07, 2022 | 26.24 | 26.71 | 26.13 | 26.16 | 26.16 | 920,924 |
Oct 06, 2022 | 26.99 | 27.01 | 26.19 | 26.32 | 26.32 | 977,590 |
Oct 05, 2022 | 27.61 | 27.61 | 26.81 | 26.90 | 26.90 | 1,142,329 |
Oct 04, 2022 | 27.31 | 27.74 | 27.20 | 27.67 | 27.67 | 1,004,174 |
Oct 03, 2022 | 26.70 | 27.18 | 26.49 | 27.06 | 27.06 | 998,630 |
Sep 30, 2022 | 26.55 | 27.05 | 26.47 | 26.85 | 26.85 | 1,004,285 |
Sep 29, 2022 | 26.88 | 26.90 | 26.42 | 26.53 | 26.53 | 1,087,508 |
Sep 28, 2022 | 26.64 | 26.98 | 26.40 | 26.89 | 26.89 | 1,172,098 |
Sep 27, 2022 | 26.94 | 27.17 | 26.79 | 26.81 | 26.81 | 950,694 |
Sep 26, 2022 | 26.94 | 27.10 | 26.56 | 26.85 | 26.85 | 1,373,329 |
Sep 23, 2022 | 27.70 | 27.73 | 26.86 | 27.20 | 27.20 | 1,647,469 |
Sep 22, 2022 | 27.53 | 27.85 | 27.43 | 27.72 | 27.72 | 1,169,792 |
Sep 21, 2022 | 27.74 | 28.10 | 27.60 | 27.92 | 27.92 | 1,122,651 |
Sep 20, 2022 | 28.60 | 28.76 | 27.90 | 27.98 | 27.98 | 1,428,625 |
Sep 19, 2022 | 28.70 | 28.81 | 28.06 | 28.57 | 28.57 | 1,329,719 |
Sep 16, 2022 | 30.11 | 30.12 | 28.73 | 28.76 | 28.76 | 3,346,883 |
Sep 15, 2022 | 30.13 | 30.37 | 29.98 | 30.37 | 30.37 | 1,357,664 |
Sep 14, 2022 | 30.41 | 30.43 | 30.01 | 30.17 | 30.17 | 1,217,426 |
Sep 13, 2022 | 30.54 | 30.87 | 30.43 | 30.46 | 30.46 | 1,235,383 |
Sep 12, 2022 | 29.84 | 30.55 | 29.80 | 30.51 | 30.51 | 1,533,997 |
Sep 09, 2022 | 29.40 | 29.89 | 29.35 | 29.74 | 29.74 | 1,308,048 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |