Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 19.37 | 19.48 | 18.55 | 19.11 | 19.11 | 15,838,873 |
Feb 01, 2023 | 21.18 | 21.47 | 19.89 | 20.22 | 20.22 | 20,766,500 |
Jan 31, 2023 | 21.81 | 21.81 | 21.13 | 21.15 | 21.15 | 9,088,800 |
Jan 30, 2023 | 21.43 | 21.84 | 21.22 | 21.82 | 21.82 | 10,132,800 |
Jan 27, 2023 | 21.57 | 21.58 | 20.65 | 20.94 | 20.94 | 10,814,300 |
Jan 26, 2023 | 21.69 | 22.09 | 21.33 | 21.35 | 21.35 | 11,177,200 |
Jan 25, 2023 | 22.82 | 23.21 | 22.11 | 22.21 | 22.21 | 11,636,900 |
Jan 24, 2023 | 22.25 | 22.34 | 21.93 | 22.09 | 22.09 | 9,788,900 |
Jan 23, 2023 | 22.87 | 23.02 | 21.80 | 22.00 | 22.00 | 12,152,100 |
Jan 20, 2023 | 24.07 | 24.24 | 22.96 | 23.00 | 23.00 | 8,734,900 |
Jan 19, 2023 | 24.17 | 24.56 | 23.96 | 24.35 | 24.35 | 7,380,600 |
Jan 18, 2023 | 22.97 | 23.89 | 22.73 | 23.85 | 23.85 | 8,643,900 |
Jan 17, 2023 | 23.36 | 23.56 | 23.02 | 23.25 | 23.25 | 7,687,500 |
Jan 13, 2023 | 24.09 | 24.14 | 23.29 | 23.34 | 23.34 | 9,138,400 |
Jan 12, 2023 | 23.83 | 24.55 | 23.47 | 23.65 | 23.65 | 12,620,300 |
Jan 11, 2023 | 24.54 | 24.68 | 23.86 | 23.88 | 23.88 | 7,156,200 |
Jan 10, 2023 | 25.33 | 25.44 | 24.70 | 24.71 | 24.71 | 7,807,000 |
Jan 09, 2023 | 25.09 | 25.26 | 24.24 | 25.15 | 25.15 | 9,893,600 |
Jan 06, 2023 | 26.59 | 27.21 | 25.23 | 25.48 | 25.48 | 11,836,200 |
Jan 05, 2023 | 26.47 | 27.01 | 26.43 | 26.95 | 26.95 | 8,429,300 |
Jan 04, 2023 | 25.93 | 26.73 | 25.76 | 26.09 | 26.09 | 12,883,000 |
Jan 03, 2023 | 25.53 | 26.81 | 25.23 | 26.36 | 26.36 | 13,563,300 |
Dec 30, 2022 | 26.53 | 26.77 | 25.97 | 25.97 | 25.97 | 6,781,700 |
Dec 29, 2022 | 26.70 | 26.82 | 25.75 | 25.95 | 25.95 | 6,531,500 |
Dec 28, 2022 | 26.63 | 27.32 | 26.17 | 27.28 | 27.28 | 8,326,000 |
Dec 27, 2022 | 25.92 | 26.65 | 25.91 | 26.56 | 26.56 | 6,700,700 |
Dec 23, 2022 | 26.17 | 26.55 | 25.68 | 25.78 | 25.78 | 8,787,000 |
Dec 22, 2022 | 25.28 | 26.69 | 25.24 | 25.91 | 25.91 | 9,229,100 |
Dec 22, 2022 | 0.038 Dividend | |||||
Dec 21, 2022 | 25.25 | 25.41 | 24.46 | 24.71 | 24.67 | 7,702,200 |
Dec 20, 2022 | 25.63 | 25.93 | 25.11 | 25.44 | 25.40 | 7,296,500 |
Dec 19, 2022 | 24.67 | 25.63 | 24.63 | 25.37 | 25.33 | 8,359,100 |
Dec 16, 2022 | 24.35 | 24.98 | 24.08 | 24.69 | 24.65 | 11,705,200 |
Dec 15, 2022 | 23.36 | 24.42 | 23.26 | 24.22 | 24.18 | 12,091,000 |
Dec 14, 2022 | 22.45 | 23.18 | 21.92 | 22.69 | 22.66 | 14,419,100 |
Dec 13, 2022 | 21.07 | 22.78 | 21.02 | 22.34 | 22.31 | 15,796,100 |
Dec 12, 2022 | 23.38 | 23.55 | 22.83 | 22.83 | 22.79 | 5,005,800 |
Dec 09, 2022 | 23.28 | 23.49 | 22.82 | 23.40 | 23.36 | 7,399,700 |
Dec 08, 2022 | 23.44 | 23.79 | 22.94 | 23.11 | 23.07 | 7,089,100 |
Dec 07, 2022 | 23.67 | 23.94 | 23.30 | 23.67 | 23.63 | 7,925,300 |
Dec 06, 2022 | 22.55 | 23.67 | 22.52 | 23.43 | 23.39 | 6,621,600 |
Dec 05, 2022 | 22.08 | 22.72 | 21.91 | 22.51 | 22.48 | 6,098,500 |
Dec 02, 2022 | 22.36 | 22.39 | 21.64 | 21.77 | 21.74 | 7,286,600 |
Dec 01, 2022 | 21.59 | 22.01 | 21.30 | 21.60 | 21.57 | 6,387,100 |
Nov 30, 2022 | 23.76 | 23.90 | 21.62 | 21.63 | 21.60 | 14,094,200 |
Nov 29, 2022 | 23.41 | 24.03 | 23.34 | 23.79 | 23.75 | 4,767,600 |
Nov 28, 2022 | 23.09 | 23.58 | 22.76 | 23.45 | 23.41 | 4,484,700 |
Nov 25, 2022 | 22.71 | 22.83 | 22.60 | 22.75 | 22.72 | 1,538,700 |
Nov 23, 2022 | 22.91 | 22.94 | 22.35 | 22.45 | 22.42 | 5,488,700 |
Nov 22, 2022 | 23.43 | 23.81 | 22.86 | 22.89 | 22.85 | 4,173,500 |
Nov 21, 2022 | 23.33 | 23.70 | 23.12 | 23.56 | 23.52 | 4,069,300 |
Nov 18, 2022 | 22.59 | 23.49 | 22.56 | 23.08 | 23.04 | 5,819,200 |
Nov 17, 2022 | 23.70 | 23.73 | 22.84 | 23.06 | 23.02 | 8,338,800 |
Nov 16, 2022 | 22.66 | 23.09 | 22.61 | 22.95 | 22.91 | 10,636,000 |
Nov 15, 2022 | 21.87 | 22.89 | 21.72 | 22.35 | 22.32 | 17,519,800 |
Nov 14, 2022 | 22.91 | 23.13 | 22.39 | 22.99 | 22.95 | 9,767,200 |
Nov 11, 2022 | 23.47 | 23.70 | 22.47 | 22.58 | 22.55 | 8,799,400 |
Nov 10, 2022 | 24.86 | 25.30 | 23.40 | 23.47 | 23.43 | 12,578,100 |
Nov 09, 2022 | 26.63 | 27.56 | 26.48 | 27.51 | 27.47 | 10,507,200 |
Nov 08, 2022 | 26.34 | 27.06 | 25.60 | 26.26 | 26.22 | 9,568,400 |
Nov 07, 2022 | 27.00 | 27.48 | 26.53 | 26.65 | 26.61 | 8,551,100 |
Nov 04, 2022 | 27.05 | 28.45 | 26.82 | 27.25 | 27.21 | 13,171,200 |
Nov 03, 2022 | 27.63 | 28.21 | 27.33 | 28.12 | 28.08 | 12,225,600 |
Nov 02, 2022 | 25.32 | 27.07 | 24.76 | 27.05 | 27.01 | 13,215,600 |
Nov 01, 2022 | 24.17 | 25.38 | 24.07 | 25.33 | 25.29 | 7,268,100 |
Oct 31, 2022 | 24.64 | 25.13 | 24.50 | 24.81 | 24.77 | 6,947,700 |
Oct 28, 2022 | 25.94 | 25.96 | 24.15 | 24.25 | 24.21 | 8,762,700 |
Oct 27, 2022 | 25.11 | 25.91 | 24.84 | 25.82 | 25.78 | 9,550,300 |
Oct 26, 2022 | 24.81 | 24.97 | 23.88 | 24.89 | 24.85 | 10,967,800 |
Oct 25, 2022 | 24.68 | 24.68 | 23.76 | 23.83 | 23.79 | 10,410,500 |
Oct 24, 2022 | 25.35 | 26.04 | 24.67 | 24.84 | 24.80 | 9,551,400 |
Oct 21, 2022 | 26.89 | 27.10 | 25.31 | 25.41 | 25.37 | 14,374,700 |
Oct 20, 2022 | 26.56 | 26.88 | 25.54 | 26.67 | 26.63 | 10,247,200 |
Oct 19, 2022 | 26.47 | 26.83 | 25.76 | 26.35 | 26.31 | 9,650,400 |
Oct 18, 2022 | 25.17 | 26.71 | 25.05 | 26.17 | 26.13 | 12,959,000 |
Oct 17, 2022 | 27.14 | 27.16 | 26.40 | 26.56 | 26.52 | 10,761,800 |
Oct 14, 2022 | 26.40 | 28.60 | 26.28 | 28.51 | 28.47 | 13,333,400 |
Oct 13, 2022 | 29.78 | 29.98 | 26.57 | 26.89 | 26.85 | 23,204,000 |
Oct 12, 2022 | 28.01 | 28.32 | 27.59 | 28.14 | 28.10 | 6,765,900 |
Oct 11, 2022 | 27.76 | 28.50 | 27.14 | 28.12 | 28.08 | 10,632,100 |
Oct 10, 2022 | 26.81 | 27.94 | 26.74 | 27.44 | 27.40 | 12,643,300 |
Oct 07, 2022 | 25.79 | 27.10 | 25.77 | 26.87 | 26.83 | 12,633,000 |
Oct 06, 2022 | 24.73 | 25.00 | 24.17 | 24.93 | 24.89 | 12,075,000 |
Oct 05, 2022 | 25.19 | 25.65 | 24.22 | 24.53 | 24.49 | 11,759,500 |
Oct 04, 2022 | 25.10 | 25.11 | 24.38 | 24.51 | 24.47 | 14,284,400 |
Oct 03, 2022 | 27.05 | 27.38 | 25.81 | 26.15 | 26.11 | 11,755,300 |
Sep 30, 2022 | 26.68 | 27.46 | 25.88 | 27.43 | 27.39 | 10,591,400 |
Sep 29, 2022 | 25.80 | 27.07 | 25.74 | 26.49 | 26.45 | 14,173,100 |
Sep 28, 2022 | 26.11 | 26.39 | 24.81 | 25.09 | 25.05 | 13,486,600 |
Sep 27, 2022 | 25.44 | 26.55 | 24.99 | 26.09 | 26.05 | 15,529,400 |
Sep 26, 2022 | 26.01 | 26.26 | 25.15 | 26.14 | 26.10 | 16,246,500 |
Sep 23, 2022 | 25.53 | 26.51 | 25.48 | 25.88 | 25.84 | 12,166,300 |
Sep 22, 2022 | 24.75 | 25.28 | 24.56 | 25.06 | 25.02 | 14,839,100 |
Sep 21, 2022 | 23.46 | 24.48 | 22.75 | 24.47 | 24.43 | 17,857,300 |
Sep 20, 2022 | 23.65 | 23.98 | 23.23 | 23.60 | 23.56 | 7,457,000 |
Sep 19, 2022 | 24.04 | 24.05 | 23.20 | 23.23 | 23.19 | 8,583,400 |
Sep 16, 2022 | 23.86 | 24.18 | 23.53 | 23.60 | 23.56 | 12,619,900 |
Sep 15, 2022 | 22.86 | 23.55 | 22.48 | 23.30 | 23.26 | 11,241,400 |
Sep 14, 2022 | 22.73 | 23.00 | 22.40 | 22.54 | 22.51 | 9,690,400 |
Sep 13, 2022 | 21.84 | 23.03 | 21.67 | 22.90 | 22.86 | 14,764,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |