Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | 23.79 | 24.30 | 23.17 | 23.44 | 23.44 | 2,805,478 |
Mar 29, 2023 | 21.83 | 22.07 | 20.90 | 22.05 | 22.05 | 4,190,200 |
Mar 28, 2023 | 21.84 | 22.65 | 21.67 | 21.77 | 21.77 | 2,926,800 |
Mar 27, 2023 | 21.70 | 21.86 | 21.23 | 21.69 | 21.69 | 3,983,400 |
Mar 24, 2023 | 21.31 | 21.78 | 21.08 | 21.48 | 21.48 | 3,551,700 |
Mar 23, 2023 | 22.39 | 22.82 | 21.31 | 21.66 | 21.66 | 4,680,400 |
Mar 22, 2023 | 23.31 | 23.68 | 22.17 | 22.18 | 22.18 | 3,896,800 |
Mar 21, 2023 | 23.40 | 23.87 | 22.91 | 23.09 | 23.09 | 3,944,700 |
Mar 20, 2023 | 23.32 | 23.85 | 22.42 | 22.80 | 22.80 | 4,802,500 |
Mar 17, 2023 | 22.86 | 23.32 | 22.41 | 23.23 | 23.23 | 8,769,900 |
Mar 16, 2023 | 22.83 | 23.74 | 22.63 | 23.23 | 23.23 | 3,967,400 |
Mar 15, 2023 | 21.60 | 23.22 | 21.47 | 23.19 | 23.19 | 7,103,200 |
Mar 14, 2023 | 23.20 | 23.39 | 21.93 | 22.29 | 22.29 | 7,393,800 |
Mar 14, 2023 | 0.5 Dividend | |||||
Mar 13, 2023 | 23.90 | 24.14 | 22.59 | 22.82 | 22.32 | 7,557,500 |
Mar 10, 2023 | 26.00 | 26.02 | 24.62 | 24.83 | 24.29 | 5,225,800 |
Mar 09, 2023 | 27.11 | 27.27 | 26.11 | 26.24 | 25.67 | 4,425,500 |
Mar 08, 2023 | 27.48 | 27.52 | 26.54 | 27.05 | 26.46 | 3,898,600 |
Mar 07, 2023 | 27.43 | 27.77 | 26.65 | 27.27 | 26.67 | 3,547,300 |
Mar 06, 2023 | 28.12 | 28.35 | 27.21 | 27.32 | 26.72 | 4,265,300 |
Mar 03, 2023 | 28.24 | 28.54 | 27.73 | 27.94 | 27.33 | 4,026,200 |
Mar 02, 2023 | 27.50 | 28.84 | 27.36 | 27.85 | 27.24 | 6,561,000 |
Mar 01, 2023 | 26.50 | 29.28 | 26.38 | 27.51 | 26.91 | 21,875,300 |
Feb 28, 2023 | 28.50 | 28.70 | 27.99 | 28.04 | 27.43 | 5,330,700 |
Feb 27, 2023 | 29.65 | 29.69 | 28.32 | 28.41 | 27.79 | 3,580,100 |
Feb 24, 2023 | 28.86 | 29.36 | 28.24 | 29.22 | 28.58 | 2,587,500 |
Feb 23, 2023 | 29.74 | 29.98 | 28.94 | 29.50 | 28.85 | 2,199,900 |
Feb 22, 2023 | 29.48 | 29.99 | 29.18 | 29.68 | 29.03 | 2,649,700 |
Feb 21, 2023 | 31.65 | 31.79 | 29.20 | 29.21 | 28.57 | 3,767,300 |
Feb 17, 2023 | 32.38 | 32.48 | 31.88 | 32.43 | 31.72 | 2,145,000 |
Feb 16, 2023 | 32.79 | 33.22 | 32.30 | 32.45 | 31.74 | 1,776,800 |
Feb 15, 2023 | 33.33 | 33.77 | 32.87 | 33.45 | 32.72 | 1,954,200 |
Feb 14, 2023 | 32.84 | 33.68 | 32.48 | 33.56 | 32.82 | 1,922,900 |
Feb 13, 2023 | 31.93 | 33.04 | 31.59 | 32.96 | 32.24 | 2,293,200 |
Feb 10, 2023 | 32.29 | 32.85 | 31.81 | 31.98 | 31.28 | 2,239,300 |
Feb 09, 2023 | 33.67 | 34.17 | 32.41 | 32.58 | 31.87 | 2,979,800 |
Feb 08, 2023 | 34.21 | 34.35 | 32.98 | 33.14 | 32.41 | 2,561,800 |
Feb 07, 2023 | 34.08 | 34.75 | 33.60 | 34.55 | 33.79 | 2,672,300 |
Feb 06, 2023 | 34.35 | 34.75 | 33.38 | 34.39 | 33.64 | 3,090,400 |
Feb 03, 2023 | 33.85 | 35.77 | 33.81 | 34.76 | 34.00 | 3,910,700 |
Feb 02, 2023 | 33.55 | 34.58 | 33.02 | 34.07 | 33.32 | 3,003,500 |
Feb 01, 2023 | 31.86 | 33.73 | 30.61 | 33.20 | 32.47 | 4,304,200 |
Jan 31, 2023 | 31.53 | 32.37 | 31.46 | 32.37 | 31.66 | 3,069,400 |
Jan 30, 2023 | 30.60 | 31.68 | 30.35 | 31.42 | 30.73 | 4,072,200 |
Jan 27, 2023 | 32.08 | 32.43 | 31.41 | 31.49 | 30.80 | 3,148,000 |
Jan 26, 2023 | 32.29 | 33.09 | 31.81 | 31.99 | 31.29 | 2,469,500 |
Jan 25, 2023 | 31.71 | 31.88 | 30.57 | 31.77 | 31.07 | 3,893,500 |
Jan 24, 2023 | 32.43 | 32.84 | 31.70 | 31.72 | 31.02 | 2,635,500 |
Jan 23, 2023 | 30.98 | 32.68 | 30.84 | 32.67 | 31.95 | 3,635,700 |
Jan 20, 2023 | 29.50 | 31.18 | 29.50 | 30.76 | 30.09 | 4,709,200 |
Jan 19, 2023 | 29.62 | 30.48 | 29.02 | 30.23 | 29.57 | 3,670,100 |
Jan 18, 2023 | 30.39 | 31.28 | 30.06 | 30.15 | 29.49 | 4,309,700 |
Jan 17, 2023 | 28.57 | 30.15 | 28.44 | 30.05 | 29.39 | 3,286,500 |
Jan 13, 2023 | 28.01 | 28.97 | 28.01 | 28.83 | 28.20 | 2,257,900 |
Jan 12, 2023 | 28.50 | 28.65 | 27.53 | 28.40 | 27.78 | 3,586,500 |
Jan 11, 2023 | 27.03 | 28.14 | 27.00 | 28.13 | 27.51 | 3,270,700 |
Jan 10, 2023 | 26.56 | 27.03 | 26.29 | 26.94 | 26.35 | 3,255,400 |
Jan 09, 2023 | 26.62 | 27.01 | 25.61 | 26.32 | 25.74 | 4,996,600 |
Jan 06, 2023 | 26.46 | 27.26 | 26.42 | 27.24 | 26.64 | 6,176,300 |
Jan 05, 2023 | 25.50 | 26.44 | 24.89 | 26.27 | 25.69 | 3,396,100 |
Jan 04, 2023 | 24.88 | 26.27 | 24.51 | 26.07 | 25.50 | 4,440,800 |
Jan 03, 2023 | 25.47 | 25.58 | 24.49 | 24.55 | 24.01 | 7,429,700 |
Dec 30, 2022 | 24.84 | 25.53 | 24.80 | 25.25 | 24.70 | 3,044,600 |
Dec 29, 2022 | 24.31 | 25.22 | 24.30 | 25.08 | 24.53 | 2,753,400 |
Dec 28, 2022 | 24.97 | 24.97 | 23.63 | 24.16 | 23.63 | 4,066,900 |
Dec 27, 2022 | 24.90 | 25.40 | 24.50 | 25.10 | 24.55 | 2,827,600 |
Dec 23, 2022 | 24.04 | 25.02 | 23.81 | 24.98 | 24.43 | 3,265,100 |
Dec 22, 2022 | 24.79 | 24.88 | 23.38 | 24.06 | 23.53 | 3,919,200 |
Dec 21, 2022 | 25.44 | 25.61 | 24.91 | 25.23 | 24.68 | 3,535,900 |
Dec 20, 2022 | 25.44 | 25.70 | 24.81 | 24.90 | 24.35 | 2,798,900 |
Dec 19, 2022 | 26.11 | 26.21 | 25.07 | 25.55 | 24.99 | 3,121,100 |
Dec 16, 2022 | 26.24 | 27.00 | 25.74 | 25.97 | 25.40 | 7,185,200 |
Dec 15, 2022 | 27.00 | 27.01 | 26.19 | 26.62 | 26.04 | 2,905,600 |
Dec 14, 2022 | 27.20 | 27.78 | 27.07 | 27.38 | 26.78 | 2,996,300 |
Dec 13, 2022 | 28.13 | 28.54 | 26.68 | 27.21 | 26.61 | 4,232,600 |
Dec 12, 2022 | 26.47 | 27.36 | 26.16 | 27.23 | 26.63 | 3,209,700 |
Dec 09, 2022 | 26.83 | 27.07 | 26.41 | 26.43 | 25.85 | 2,743,900 |
Dec 08, 2022 | 27.58 | 27.77 | 27.04 | 27.10 | 26.51 | 2,785,500 |
Dec 07, 2022 | 28.06 | 28.33 | 27.44 | 27.47 | 26.87 | 3,023,300 |
Dec 06, 2022 | 29.13 | 29.17 | 27.64 | 28.43 | 27.81 | 4,679,300 |
Dec 06, 2022 | 0.5 Dividend | |||||
Dec 05, 2022 | 31.31 | 31.36 | 29.42 | 29.49 | 28.35 | 5,501,400 |
Dec 02, 2022 | 31.60 | 31.65 | 30.96 | 31.52 | 30.31 | 7,232,900 |
Dec 01, 2022 | 32.06 | 32.40 | 31.23 | 31.80 | 30.58 | 2,516,000 |
Nov 30, 2022 | 32.55 | 32.55 | 31.27 | 32.08 | 30.85 | 3,794,100 |
Nov 29, 2022 | 31.30 | 32.64 | 31.23 | 32.40 | 31.15 | 3,356,100 |
Nov 28, 2022 | 31.65 | 31.97 | 31.08 | 31.31 | 30.10 | 3,925,000 |
Nov 25, 2022 | 32.17 | 32.37 | 31.77 | 31.93 | 30.70 | 2,513,200 |
Nov 23, 2022 | 31.78 | 32.60 | 31.33 | 32.50 | 31.25 | 2,000,700 |
Nov 22, 2022 | 31.55 | 32.25 | 31.36 | 32.23 | 30.99 | 3,477,700 |
Nov 21, 2022 | 30.80 | 31.04 | 30.01 | 30.93 | 29.74 | 3,680,300 |
Nov 18, 2022 | 32.00 | 32.31 | 30.48 | 30.98 | 29.79 | 3,175,100 |
Nov 17, 2022 | 28.86 | 31.47 | 28.81 | 31.42 | 30.21 | 6,519,200 |
Nov 16, 2022 | 30.00 | 30.40 | 29.09 | 29.80 | 28.65 | 6,003,700 |
Nov 15, 2022 | 32.07 | 32.80 | 31.80 | 32.07 | 30.84 | 3,228,500 |
Nov 14, 2022 | 31.08 | 32.00 | 30.68 | 31.45 | 30.24 | 3,729,600 |
Nov 11, 2022 | 29.75 | 32.19 | 29.62 | 31.23 | 30.03 | 3,946,100 |
Nov 10, 2022 | 28.55 | 29.67 | 28.50 | 29.37 | 28.24 | 5,093,400 |
Nov 09, 2022 | 28.37 | 28.60 | 27.02 | 27.03 | 25.99 | 3,687,400 |
Nov 08, 2022 | 29.05 | 29.83 | 28.31 | 28.82 | 27.71 | 13,007,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |