Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 26.48 | 26.84 | 26.33 | 26.78 | 26.78 | 1,112,001 |
Mar 23, 2023 | 26.81 | 27.09 | 26.43 | 26.61 | 26.61 | 967,500 |
Mar 22, 2023 | 27.17 | 27.36 | 26.66 | 26.68 | 26.68 | 916,600 |
Mar 21, 2023 | 27.29 | 27.49 | 27.05 | 27.24 | 27.24 | 1,564,800 |
Mar 20, 2023 | 26.54 | 27.05 | 26.51 | 26.98 | 26.98 | 1,587,600 |
Mar 17, 2023 | 26.63 | 26.78 | 26.35 | 26.53 | 26.53 | 2,558,200 |
Mar 16, 2023 | 25.96 | 26.87 | 25.91 | 26.83 | 26.83 | 1,379,300 |
Mar 15, 2023 | 26.14 | 26.42 | 25.77 | 26.19 | 26.19 | 1,823,900 |
Mar 14, 2023 | 26.90 | 27.02 | 26.44 | 26.69 | 26.69 | 1,841,600 |
Mar 13, 2023 | 26.52 | 26.90 | 26.21 | 26.50 | 26.50 | 1,867,200 |
Mar 10, 2023 | 27.55 | 27.64 | 26.88 | 26.94 | 26.94 | 1,038,400 |
Mar 09, 2023 | 28.24 | 28.24 | 27.56 | 27.57 | 27.57 | 1,272,200 |
Mar 08, 2023 | 28.15 | 28.35 | 27.98 | 28.20 | 28.20 | 726,500 |
Mar 07, 2023 | 28.34 | 28.49 | 28.09 | 28.15 | 28.15 | 830,500 |
Mar 06, 2023 | 28.90 | 28.94 | 28.33 | 28.50 | 28.50 | 1,252,900 |
Mar 03, 2023 | 28.81 | 28.89 | 28.49 | 28.75 | 28.75 | 1,175,800 |
Mar 02, 2023 | 28.04 | 28.59 | 27.89 | 28.57 | 28.57 | 1,215,100 |
Mar 01, 2023 | 28.43 | 28.93 | 28.30 | 28.32 | 28.32 | 1,302,200 |
Feb 28, 2023 | 28.58 | 28.80 | 28.52 | 28.55 | 28.55 | 870,600 |
Feb 27, 2023 | 28.57 | 28.85 | 28.51 | 28.54 | 28.54 | 865,800 |
Feb 24, 2023 | 28.11 | 28.58 | 27.92 | 28.49 | 28.49 | 1,009,700 |
Feb 23, 2023 | 28.41 | 28.49 | 27.96 | 28.40 | 28.40 | 1,261,600 |
Feb 22, 2023 | 28.04 | 28.36 | 27.91 | 28.30 | 28.30 | 1,272,500 |
Feb 21, 2023 | 28.48 | 28.60 | 28.01 | 28.04 | 28.04 | 860,900 |
Feb 17, 2023 | 28.43 | 28.74 | 28.31 | 28.65 | 28.65 | 1,525,400 |
Feb 16, 2023 | 27.89 | 28.82 | 27.77 | 28.50 | 28.50 | 1,170,700 |
Feb 15, 2023 | 28.13 | 28.46 | 28.11 | 28.25 | 28.25 | 929,000 |
Feb 14, 2023 | 28.51 | 28.63 | 28.20 | 28.39 | 28.39 | 2,578,100 |
Feb 13, 2023 | 28.29 | 28.71 | 28.15 | 28.55 | 28.55 | 1,501,100 |
Feb 10, 2023 | 28.28 | 28.39 | 28.12 | 28.30 | 28.30 | 1,309,600 |
Feb 09, 2023 | 29.08 | 29.23 | 28.46 | 28.60 | 28.60 | 1,670,500 |
Feb 08, 2023 | 28.63 | 29.14 | 28.63 | 28.76 | 28.76 | 729,900 |
Feb 07, 2023 | 29.13 | 29.42 | 28.88 | 29.17 | 29.17 | 765,500 |
Feb 06, 2023 | 30.13 | 30.29 | 29.25 | 29.28 | 29.28 | 968,200 |
Feb 03, 2023 | 29.84 | 30.39 | 29.80 | 30.22 | 30.22 | 1,704,800 |
Feb 02, 2023 | 29.96 | 30.41 | 29.84 | 30.26 | 30.26 | 1,858,800 |
Feb 01, 2023 | 29.49 | 29.90 | 29.20 | 29.69 | 29.69 | 1,486,000 |
Jan 31, 2023 | 28.53 | 29.51 | 28.48 | 29.51 | 29.51 | 2,238,100 |
Jan 30, 2023 | 28.08 | 28.98 | 27.81 | 28.31 | 28.31 | 1,936,700 |
Jan 27, 2023 | 29.17 | 29.38 | 28.01 | 28.38 | 28.38 | 2,543,000 |
Jan 26, 2023 | 29.07 | 29.28 | 28.94 | 29.19 | 29.19 | 2,073,300 |
Jan 25, 2023 | 28.82 | 28.82 | 28.54 | 28.74 | 28.74 | 1,240,400 |
Jan 24, 2023 | 29.08 | 29.27 | 28.71 | 28.98 | 28.98 | 1,274,300 |
Jan 23, 2023 | 29.00 | 29.32 | 28.83 | 29.27 | 29.27 | 1,074,000 |
Jan 20, 2023 | 28.51 | 28.77 | 28.23 | 28.77 | 28.77 | 771,700 |
Jan 19, 2023 | 28.48 | 28.61 | 28.19 | 28.36 | 28.36 | 1,186,100 |
Jan 18, 2023 | 28.71 | 28.91 | 28.48 | 28.53 | 28.53 | 931,100 |
Jan 17, 2023 | 28.72 | 28.90 | 28.38 | 28.41 | 28.41 | 851,200 |
Jan 13, 2023 | 28.00 | 28.83 | 27.93 | 28.78 | 28.78 | 698,500 |
Jan 12, 2023 | 28.29 | 28.73 | 28.24 | 28.43 | 28.43 | 835,200 |
Jan 11, 2023 | 28.33 | 28.43 | 28.13 | 28.28 | 28.28 | 1,202,800 |
Jan 10, 2023 | 28.42 | 28.55 | 27.85 | 28.09 | 28.09 | 1,935,900 |
Jan 09, 2023 | 28.82 | 28.83 | 28.17 | 28.36 | 28.36 | 1,231,200 |
Jan 06, 2023 | 28.30 | 29.10 | 28.27 | 28.76 | 28.76 | 1,219,200 |
Jan 05, 2023 | 27.96 | 28.33 | 27.75 | 28.17 | 28.17 | 917,900 |
Jan 05, 2023 | 0.12 Dividend | |||||
Jan 04, 2023 | 27.96 | 28.24 | 27.80 | 28.21 | 28.09 | 1,369,000 |
Jan 03, 2023 | 27.47 | 27.77 | 27.35 | 27.69 | 27.57 | 994,300 |
Dec 30, 2022 | 27.18 | 27.38 | 27.10 | 27.27 | 27.15 | 705,600 |
Dec 29, 2022 | 27.13 | 27.53 | 26.84 | 27.38 | 27.26 | 1,011,400 |
Dec 28, 2022 | 27.34 | 27.74 | 26.76 | 26.80 | 26.69 | 589,700 |
Dec 27, 2022 | 26.89 | 27.22 | 26.82 | 27.12 | 27.00 | 513,500 |
Dec 23, 2022 | 26.85 | 27.17 | 26.55 | 26.99 | 26.88 | 730,500 |
Dec 22, 2022 | 27.17 | 27.17 | 26.29 | 26.74 | 26.63 | 1,033,800 |
Dec 21, 2022 | 27.11 | 27.48 | 27.11 | 27.35 | 27.23 | 1,050,300 |
Dec 20, 2022 | 26.73 | 27.13 | 26.70 | 26.82 | 26.71 | 897,700 |
Dec 19, 2022 | 26.89 | 27.31 | 26.29 | 26.64 | 26.53 | 1,229,600 |
Dec 16, 2022 | 26.79 | 27.03 | 26.50 | 26.67 | 26.56 | 2,163,200 |
Dec 15, 2022 | 27.30 | 27.40 | 26.90 | 26.92 | 26.81 | 942,500 |
Dec 14, 2022 | 27.59 | 28.03 | 27.43 | 27.61 | 27.49 | 896,800 |
Dec 13, 2022 | 28.31 | 28.31 | 27.26 | 27.43 | 27.31 | 889,300 |
Dec 12, 2022 | 27.17 | 27.53 | 27.08 | 27.49 | 27.37 | 615,800 |
Dec 09, 2022 | 27.29 | 27.59 | 27.21 | 27.26 | 27.14 | 539,700 |
Dec 08, 2022 | 27.36 | 27.61 | 27.01 | 27.50 | 27.38 | 879,400 |
Dec 07, 2022 | 27.19 | 27.39 | 27.06 | 27.29 | 27.17 | 762,800 |
Dec 06, 2022 | 28.17 | 28.22 | 27.09 | 27.46 | 27.34 | 725,000 |
Dec 05, 2022 | 28.27 | 28.41 | 27.72 | 27.99 | 27.87 | 890,800 |
Dec 02, 2022 | 28.81 | 28.93 | 28.34 | 28.48 | 28.36 | 1,534,200 |
Dec 01, 2022 | 28.93 | 29.26 | 28.93 | 29.08 | 28.96 | 687,400 |
Nov 30, 2022 | 28.55 | 28.91 | 28.15 | 28.90 | 28.78 | 1,100,300 |
Nov 29, 2022 | 28.69 | 28.72 | 28.29 | 28.37 | 28.25 | 788,700 |
Nov 28, 2022 | 28.44 | 28.58 | 28.31 | 28.53 | 28.41 | 722,700 |
Nov 25, 2022 | 28.73 | 28.87 | 28.57 | 28.76 | 28.64 | 201,600 |
Nov 23, 2022 | 28.66 | 29.03 | 28.56 | 28.63 | 28.51 | 688,200 |
Nov 22, 2022 | 28.58 | 28.91 | 28.52 | 28.88 | 28.76 | 847,700 |
Nov 21, 2022 | 28.50 | 28.80 | 28.36 | 28.56 | 28.44 | 602,100 |
Nov 18, 2022 | 28.92 | 28.92 | 28.39 | 28.73 | 28.61 | 1,173,100 |
Nov 17, 2022 | 28.16 | 28.51 | 27.79 | 28.51 | 28.39 | 760,400 |
Nov 16, 2022 | 28.91 | 29.10 | 28.49 | 28.56 | 28.44 | 744,900 |
Nov 15, 2022 | 29.17 | 29.45 | 28.65 | 29.01 | 28.89 | 913,200 |
Nov 14, 2022 | 28.97 | 29.24 | 28.81 | 28.82 | 28.70 | 837,200 |
Nov 11, 2022 | 28.56 | 29.63 | 28.54 | 29.28 | 29.16 | 1,162,600 |
Nov 10, 2022 | 27.69 | 28.49 | 27.60 | 28.48 | 28.36 | 1,153,200 |
Nov 09, 2022 | 26.69 | 27.05 | 26.46 | 26.75 | 26.64 | 928,500 |
Nov 08, 2022 | 26.84 | 27.26 | 26.72 | 26.85 | 26.74 | 888,900 |
Nov 07, 2022 | 26.77 | 26.92 | 26.58 | 26.86 | 26.75 | 978,000 |
Nov 04, 2022 | 26.25 | 26.69 | 26.13 | 26.66 | 26.55 | 905,400 |
Nov 03, 2022 | 25.50 | 26.20 | 25.31 | 25.90 | 25.79 | 1,000,700 |
Nov 02, 2022 | 26.35 | 26.59 | 25.73 | 25.73 | 25.62 | 1,581,600 |
Nov 01, 2022 | 26.75 | 26.97 | 26.52 | 26.55 | 26.44 | 1,555,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |