Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 27.32 | 27.48 | 27.31 | 27.43 | 27.43 | 4,296,900 |
Feb 01, 2023 | 27.43 | 27.51 | 27.22 | 27.25 | 27.25 | 7,138,000 |
Jan 31, 2023 | 27.55 | 27.61 | 27.50 | 27.51 | 27.51 | 2,126,300 |
Jan 30, 2023 | 27.48 | 27.57 | 27.45 | 27.57 | 27.57 | 3,006,500 |
Jan 27, 2023 | 27.52 | 27.54 | 27.44 | 27.47 | 27.47 | 2,542,900 |
Jan 26, 2023 | 27.40 | 27.52 | 27.39 | 27.43 | 27.43 | 2,657,100 |
Jan 25, 2023 | 27.44 | 27.47 | 27.35 | 27.36 | 27.36 | 2,230,900 |
Jan 24, 2023 | 27.49 | 27.58 | 27.43 | 27.45 | 27.45 | 1,754,000 |
Jan 23, 2023 | 27.51 | 27.53 | 27.44 | 27.48 | 27.48 | 3,615,600 |
Jan 20, 2023 | 27.56 | 27.60 | 27.44 | 27.44 | 27.44 | 2,634,900 |
Jan 19, 2023 | 27.50 | 27.57 | 27.44 | 27.48 | 27.48 | 2,509,100 |
Jan 18, 2023 | 27.33 | 27.57 | 27.31 | 27.55 | 27.55 | 3,212,900 |
Jan 17, 2023 | 27.44 | 27.58 | 27.41 | 27.55 | 27.55 | 2,566,900 |
Jan 13, 2023 | 27.55 | 27.56 | 27.46 | 27.47 | 27.47 | 2,049,000 |
Jan 12, 2023 | 27.57 | 27.75 | 27.44 | 27.48 | 27.48 | 4,370,500 |
Jan 11, 2023 | 27.74 | 27.81 | 27.72 | 27.75 | 27.75 | 1,929,800 |
Jan 10, 2023 | 27.73 | 27.79 | 27.69 | 27.75 | 27.75 | 1,670,000 |
Jan 09, 2023 | 27.78 | 27.79 | 27.66 | 27.73 | 27.73 | 9,855,100 |
Jan 06, 2023 | 28.26 | 28.33 | 27.90 | 27.90 | 27.90 | 3,793,700 |
Jan 05, 2023 | 28.20 | 28.30 | 28.19 | 28.27 | 28.27 | 3,417,800 |
Jan 04, 2023 | 27.97 | 28.07 | 27.94 | 28.01 | 28.01 | 1,979,100 |
Jan 03, 2023 | 28.07 | 28.16 | 27.99 | 28.11 | 28.11 | 4,482,600 |
Dec 30, 2022 | 27.86 | 27.93 | 27.77 | 27.81 | 27.81 | 3,437,100 |
Dec 29, 2022 | 27.95 | 27.98 | 27.87 | 27.90 | 27.90 | 2,110,500 |
Dec 28, 2022 | 27.92 | 28.07 | 27.88 | 28.07 | 28.07 | 1,992,100 |
Dec 27, 2022 | 28.00 | 28.01 | 27.92 | 27.97 | 27.97 | 3,022,400 |
Dec 23, 2022 | 28.01 | 28.05 | 27.95 | 27.98 | 27.98 | 1,852,300 |
Dec 22, 2022 | 28.00 | 28.06 | 27.97 | 27.99 | 27.99 | 2,743,500 |
Dec 21, 2022 | 27.92 | 27.99 | 27.87 | 27.95 | 27.95 | 4,431,800 |
Dec 20, 2022 | 27.92 | 27.94 | 27.81 | 27.88 | 27.88 | 3,683,600 |
Dec 19, 2022 | 28.03 | 28.12 | 27.99 | 28.07 | 28.07 | 5,859,400 |
Dec 19, 2022 | 0.247 Dividend | |||||
Dec 16, 2022 | 28.28 | 28.33 | 28.20 | 28.31 | 28.06 | 5,050,300 |
Dec 15, 2022 | 28.06 | 28.35 | 28.04 | 28.26 | 28.01 | 9,086,600 |
Dec 14, 2022 | 28.09 | 28.17 | 27.95 | 28.00 | 27.76 | 5,789,100 |
Dec 13, 2022 | 28.03 | 28.15 | 28.02 | 28.13 | 27.88 | 9,962,200 |
Dec 12, 2022 | 28.34 | 28.45 | 28.29 | 28.38 | 28.13 | 4,195,200 |
Dec 09, 2022 | 28.34 | 28.39 | 28.23 | 28.36 | 28.11 | 2,643,000 |
Dec 08, 2022 | 28.36 | 28.40 | 28.29 | 28.30 | 28.05 | 2,483,300 |
Dec 07, 2022 | 28.37 | 28.46 | 28.35 | 28.39 | 28.14 | 2,869,900 |
Dec 06, 2022 | 28.40 | 28.53 | 28.34 | 28.48 | 28.23 | 4,039,400 |
Dec 05, 2022 | 28.25 | 28.47 | 28.22 | 28.46 | 28.21 | 5,149,200 |
Dec 02, 2022 | 28.36 | 28.44 | 28.20 | 28.23 | 27.98 | 3,845,600 |
Dec 01, 2022 | 28.31 | 28.38 | 28.24 | 28.26 | 28.01 | 6,989,500 |
Nov 30, 2022 | 28.72 | 28.92 | 28.54 | 28.61 | 28.36 | 4,062,300 |
Nov 29, 2022 | 28.80 | 28.84 | 28.70 | 28.84 | 28.59 | 1,322,500 |
Nov 28, 2022 | 28.56 | 28.80 | 28.53 | 28.79 | 28.54 | 2,833,000 |
Nov 25, 2022 | 28.66 | 28.69 | 28.57 | 28.58 | 28.33 | 1,306,400 |
Nov 23, 2022 | 28.80 | 28.81 | 28.57 | 28.58 | 28.33 | 4,713,200 |
Nov 22, 2022 | 28.97 | 28.99 | 28.87 | 28.88 | 28.63 | 3,115,900 |
Nov 21, 2022 | 29.03 | 29.11 | 29.00 | 29.06 | 28.81 | 3,623,300 |
Nov 18, 2022 | 28.75 | 28.84 | 28.70 | 28.81 | 28.56 | 3,321,400 |
Nov 17, 2022 | 28.83 | 28.88 | 28.73 | 28.73 | 28.48 | 3,651,700 |
Nov 16, 2022 | 28.60 | 28.72 | 28.58 | 28.62 | 28.37 | 2,510,600 |
Nov 15, 2022 | 28.55 | 28.85 | 28.52 | 28.68 | 28.43 | 5,245,200 |
Nov 14, 2022 | 28.83 | 28.87 | 28.70 | 28.78 | 28.53 | 6,588,500 |
Nov 11, 2022 | 28.81 | 28.90 | 28.61 | 28.65 | 28.40 | 8,430,900 |
Nov 10, 2022 | 29.26 | 29.30 | 29.07 | 29.07 | 28.82 | 10,429,200 |
Nov 09, 2022 | 29.68 | 29.80 | 29.54 | 29.75 | 29.49 | 2,870,800 |
Nov 08, 2022 | 29.69 | 29.70 | 29.44 | 29.53 | 29.27 | 4,722,300 |
Nov 07, 2022 | 29.71 | 29.77 | 29.62 | 29.66 | 29.40 | 3,220,200 |
Nov 04, 2022 | 30.03 | 30.13 | 29.80 | 29.83 | 29.57 | 5,481,400 |
Nov 03, 2022 | 30.40 | 30.43 | 30.27 | 30.40 | 30.13 | 8,854,500 |
Nov 02, 2022 | 29.92 | 30.15 | 29.70 | 30.15 | 29.89 | 5,314,900 |
Nov 01, 2022 | 29.84 | 30.08 | 29.82 | 30.02 | 29.76 | 3,313,600 |
Oct 31, 2022 | 29.98 | 30.05 | 29.96 | 30.03 | 29.77 | 2,920,800 |
Oct 28, 2022 | 29.78 | 29.87 | 29.74 | 29.78 | 29.52 | 2,480,000 |
Oct 27, 2022 | 29.68 | 29.75 | 29.53 | 29.73 | 29.47 | 4,312,800 |
Oct 26, 2022 | 29.69 | 29.69 | 29.48 | 29.50 | 29.24 | 7,681,000 |
Oct 25, 2022 | 29.95 | 29.95 | 29.79 | 29.81 | 29.55 | 5,338,900 |
Oct 24, 2022 | 30.21 | 30.23 | 30.07 | 30.14 | 29.88 | 3,132,200 |
Oct 21, 2022 | 30.47 | 30.49 | 30.05 | 30.11 | 29.85 | 6,352,400 |
Oct 20, 2022 | 30.31 | 30.40 | 30.16 | 30.37 | 30.11 | 3,437,500 |
Oct 19, 2022 | 30.31 | 30.41 | 30.27 | 30.35 | 30.09 | 3,372,900 |
Oct 18, 2022 | 30.08 | 30.23 | 30.06 | 30.13 | 29.87 | 5,326,500 |
Oct 17, 2022 | 30.25 | 30.27 | 30.09 | 30.15 | 29.89 | 4,010,000 |
Oct 14, 2022 | 30.33 | 30.49 | 30.31 | 30.46 | 30.19 | 3,993,800 |
Oct 13, 2022 | 30.56 | 30.58 | 30.14 | 30.25 | 29.99 | 7,358,300 |
Oct 12, 2022 | 30.46 | 30.53 | 30.38 | 30.45 | 30.18 | 2,466,400 |
Oct 11, 2022 | 30.41 | 30.49 | 30.21 | 30.45 | 30.18 | 4,843,100 |
Oct 10, 2022 | 30.42 | 30.48 | 30.32 | 30.43 | 30.16 | 4,099,600 |
Oct 07, 2022 | 30.24 | 30.34 | 30.16 | 30.30 | 30.04 | 4,733,000 |
Oct 06, 2022 | 30.06 | 30.20 | 30.00 | 30.18 | 29.92 | 3,243,700 |
Oct 05, 2022 | 29.92 | 30.03 | 29.84 | 29.88 | 29.62 | 4,949,000 |
Oct 04, 2022 | 29.82 | 29.84 | 29.58 | 29.60 | 29.34 | 12,310,600 |
Oct 03, 2022 | 30.17 | 30.22 | 29.96 | 30.01 | 29.75 | 3,432,000 |
Sep 30, 2022 | 30.27 | 30.27 | 30.09 | 30.15 | 29.89 | 4,762,000 |
Sep 29, 2022 | 30.31 | 30.36 | 30.12 | 30.15 | 29.89 | 6,257,300 |
Sep 28, 2022 | 30.70 | 30.73 | 30.23 | 30.27 | 30.01 | 9,864,700 |
Sep 27, 2022 | 30.59 | 30.76 | 30.52 | 30.67 | 30.40 | 7,688,600 |
Sep 26, 2022 | 30.44 | 30.70 | 30.39 | 30.66 | 30.39 | 7,721,000 |
Sep 23, 2022 | 30.05 | 30.37 | 30.05 | 30.32 | 30.06 | 4,964,300 |
Sep 22, 2022 | 29.77 | 29.89 | 29.73 | 29.85 | 29.59 | 2,584,200 |
Sep 21, 2022 | 29.66 | 29.92 | 29.64 | 29.81 | 29.55 | 4,722,000 |
Sep 20, 2022 | 29.53 | 29.56 | 29.46 | 29.52 | 29.26 | 2,065,100 |
Sep 19, 2022 | 29.50 | 29.51 | 29.36 | 29.38 | 29.12 | 1,741,700 |
Sep 16, 2022 | 29.50 | 29.52 | 29.34 | 29.40 | 29.14 | 3,646,500 |
Sep 15, 2022 | 29.41 | 29.43 | 29.35 | 29.40 | 29.14 | 2,349,500 |
Sep 14, 2022 | 29.36 | 29.42 | 29.31 | 29.38 | 29.12 | 2,120,700 |
Sep 13, 2022 | 29.31 | 29.46 | 29.25 | 29.44 | 29.18 | 7,862,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |