Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 16.90 | 17.11 | 16.57 | 16.94 | 16.94 | 10,941,100 |
Mar 23, 2023 | 18.20 | 18.20 | 16.92 | 17.19 | 17.19 | 12,756,900 |
Mar 22, 2023 | 18.82 | 18.92 | 17.98 | 18.00 | 18.00 | 8,477,300 |
Mar 21, 2023 | 18.91 | 19.23 | 18.73 | 18.75 | 18.75 | 10,211,600 |
Mar 20, 2023 | 19.01 | 19.10 | 18.24 | 18.50 | 18.50 | 8,512,500 |
Mar 17, 2023 | 18.82 | 18.96 | 18.54 | 18.88 | 18.88 | 7,766,500 |
Mar 16, 2023 | 18.43 | 19.04 | 18.28 | 18.94 | 18.94 | 8,764,900 |
Mar 15, 2023 | 18.12 | 18.86 | 17.98 | 18.80 | 18.80 | 9,548,900 |
Mar 14, 2023 | 18.99 | 19.23 | 18.45 | 18.72 | 18.72 | 11,872,800 |
Mar 14, 2023 | 0.165 Dividend | |||||
Mar 13, 2023 | 19.00 | 19.21 | 18.19 | 18.65 | 18.49 | 14,506,800 |
Mar 10, 2023 | 20.27 | 20.30 | 19.49 | 19.59 | 19.42 | 10,475,400 |
Mar 09, 2023 | 20.94 | 21.21 | 20.40 | 20.47 | 20.29 | 8,529,700 |
Mar 08, 2023 | 21.19 | 21.26 | 20.76 | 21.04 | 20.85 | 8,070,100 |
Mar 07, 2023 | 21.79 | 21.85 | 21.10 | 21.12 | 20.93 | 9,046,100 |
Mar 06, 2023 | 22.87 | 22.92 | 21.56 | 21.67 | 21.48 | 11,532,100 |
Mar 03, 2023 | 22.93 | 23.02 | 22.57 | 22.66 | 22.46 | 10,989,000 |
Mar 02, 2023 | 21.57 | 23.19 | 21.42 | 22.70 | 22.50 | 28,506,000 |
Mar 01, 2023 | 20.00 | 21.04 | 19.94 | 20.43 | 20.25 | 13,139,200 |
Feb 28, 2023 | 20.51 | 20.80 | 20.34 | 20.46 | 20.28 | 9,032,100 |
Feb 27, 2023 | 20.94 | 21.00 | 20.34 | 20.41 | 20.23 | 9,214,200 |
Feb 24, 2023 | 20.39 | 20.79 | 20.22 | 20.57 | 20.39 | 7,169,100 |
Feb 23, 2023 | 20.96 | 21.12 | 20.56 | 20.74 | 20.56 | 7,975,000 |
Feb 22, 2023 | 20.80 | 21.22 | 20.55 | 20.84 | 20.66 | 8,134,400 |
Feb 21, 2023 | 21.87 | 21.92 | 20.68 | 20.82 | 20.64 | 11,367,600 |
Feb 17, 2023 | 22.34 | 22.41 | 21.85 | 22.27 | 22.07 | 6,150,800 |
Feb 16, 2023 | 22.38 | 22.73 | 22.26 | 22.29 | 22.09 | 6,053,900 |
Feb 15, 2023 | 22.31 | 22.86 | 22.14 | 22.78 | 22.58 | 7,691,200 |
Feb 14, 2023 | 22.29 | 22.66 | 22.05 | 22.44 | 22.24 | 6,456,600 |
Feb 13, 2023 | 22.08 | 22.37 | 21.81 | 22.36 | 22.16 | 8,037,200 |
Feb 10, 2023 | 21.90 | 22.45 | 21.77 | 22.10 | 21.90 | 7,333,800 |
Feb 09, 2023 | 22.53 | 22.84 | 22.02 | 22.13 | 21.93 | 7,890,500 |
Feb 08, 2023 | 23.69 | 23.70 | 22.12 | 22.14 | 21.94 | 12,059,200 |
Feb 07, 2023 | 24.02 | 24.03 | 23.40 | 23.99 | 23.78 | 6,647,700 |
Feb 06, 2023 | 24.14 | 24.33 | 23.71 | 24.12 | 23.91 | 7,212,800 |
Feb 03, 2023 | 24.30 | 25.12 | 24.27 | 24.46 | 24.24 | 9,384,800 |
Feb 02, 2023 | 24.26 | 24.77 | 23.97 | 24.41 | 24.19 | 6,087,900 |
Feb 01, 2023 | 23.40 | 24.22 | 22.10 | 24.03 | 23.82 | 13,222,400 |
Jan 31, 2023 | 23.43 | 23.77 | 23.34 | 23.63 | 23.42 | 7,001,100 |
Jan 30, 2023 | 23.20 | 23.67 | 23.04 | 23.32 | 23.11 | 7,147,800 |
Jan 27, 2023 | 23.43 | 23.61 | 23.07 | 23.08 | 22.88 | 5,623,000 |
Jan 26, 2023 | 23.65 | 23.89 | 23.21 | 23.47 | 23.26 | 3,871,300 |
Jan 25, 2023 | 23.02 | 23.48 | 22.68 | 23.38 | 23.17 | 5,212,100 |
Jan 24, 2023 | 23.11 | 23.47 | 23.00 | 23.13 | 22.93 | 5,852,700 |
Jan 23, 2023 | 22.93 | 23.52 | 22.75 | 23.40 | 23.19 | 7,053,800 |
Jan 20, 2023 | 22.39 | 23.11 | 22.26 | 22.76 | 22.56 | 7,586,300 |
Jan 19, 2023 | 22.80 | 22.96 | 22.30 | 22.78 | 22.58 | 6,925,800 |
Jan 18, 2023 | 23.15 | 23.72 | 22.98 | 23.08 | 22.88 | 8,131,200 |
Jan 17, 2023 | 22.83 | 23.05 | 22.69 | 22.90 | 22.70 | 8,848,000 |
Jan 13, 2023 | 22.58 | 23.02 | 22.56 | 23.01 | 22.81 | 7,664,800 |
Jan 12, 2023 | 22.37 | 22.77 | 21.94 | 22.75 | 22.55 | 9,415,700 |
Jan 11, 2023 | 20.93 | 22.26 | 20.86 | 22.22 | 22.02 | 12,599,900 |
Jan 10, 2023 | 20.47 | 20.89 | 20.32 | 20.86 | 20.68 | 11,863,900 |
Jan 09, 2023 | 20.85 | 21.26 | 20.00 | 20.43 | 20.25 | 24,629,700 |
Jan 06, 2023 | 21.74 | 22.59 | 21.69 | 22.13 | 21.93 | 15,139,800 |
Jan 05, 2023 | 21.00 | 21.74 | 20.45 | 21.56 | 21.37 | 9,659,700 |
Jan 04, 2023 | 20.11 | 21.67 | 20.03 | 21.36 | 21.17 | 12,295,500 |
Jan 03, 2023 | 20.95 | 21.05 | 20.08 | 20.13 | 19.95 | 11,073,800 |
Dec 30, 2022 | 20.23 | 20.86 | 20.12 | 20.65 | 20.47 | 8,261,200 |
Dec 29, 2022 | 20.19 | 20.61 | 20.17 | 20.46 | 20.28 | 8,742,500 |
Dec 28, 2022 | 20.30 | 20.42 | 19.73 | 20.05 | 19.87 | 8,031,500 |
Dec 27, 2022 | 20.56 | 20.65 | 20.15 | 20.40 | 20.22 | 7,438,100 |
Dec 23, 2022 | 19.96 | 20.42 | 19.71 | 20.30 | 20.12 | 5,976,500 |
Dec 22, 2022 | 20.04 | 20.16 | 19.40 | 20.02 | 19.84 | 7,264,500 |
Dec 21, 2022 | 20.62 | 20.89 | 20.22 | 20.42 | 20.24 | 6,975,300 |
Dec 20, 2022 | 20.00 | 20.20 | 19.86 | 20.16 | 19.98 | 6,855,200 |
Dec 19, 2022 | 20.44 | 20.57 | 19.93 | 20.12 | 19.94 | 10,743,500 |
Dec 16, 2022 | 20.36 | 20.83 | 20.21 | 20.40 | 20.22 | 10,392,600 |
Dec 15, 2022 | 21.40 | 21.41 | 20.88 | 21.00 | 20.81 | 5,992,400 |
Dec 14, 2022 | 21.32 | 21.85 | 21.20 | 21.76 | 21.57 | 9,340,200 |
Dec 14, 2022 | 0.158 Dividend | |||||
Dec 13, 2022 | 22.92 | 23.09 | 21.41 | 21.49 | 21.14 | 12,301,000 |
Dec 12, 2022 | 22.01 | 22.22 | 21.64 | 22.12 | 21.76 | 7,095,100 |
Dec 09, 2022 | 22.71 | 22.84 | 22.02 | 22.07 | 21.71 | 7,590,700 |
Dec 08, 2022 | 23.10 | 23.39 | 22.82 | 22.98 | 22.61 | 6,616,400 |
Dec 07, 2022 | 22.50 | 23.17 | 22.37 | 22.96 | 22.59 | 8,488,600 |
Dec 06, 2022 | 22.65 | 22.85 | 22.01 | 22.53 | 22.17 | 8,469,700 |
Dec 05, 2022 | 23.25 | 23.30 | 22.56 | 22.69 | 22.32 | 6,205,900 |
Dec 02, 2022 | 23.18 | 23.56 | 22.99 | 23.46 | 23.08 | 6,971,300 |
Dec 01, 2022 | 23.32 | 23.50 | 22.99 | 23.18 | 22.81 | 8,396,700 |
Nov 30, 2022 | 23.39 | 23.70 | 23.11 | 23.50 | 23.12 | 10,141,500 |
Nov 29, 2022 | 23.24 | 23.62 | 22.94 | 23.49 | 23.11 | 7,411,400 |
Nov 28, 2022 | 23.45 | 23.83 | 23.07 | 23.14 | 22.77 | 7,784,600 |
Nov 25, 2022 | 23.33 | 23.75 | 23.31 | 23.65 | 23.27 | 4,503,600 |
Nov 23, 2022 | 23.32 | 23.67 | 23.02 | 23.42 | 23.04 | 8,679,100 |
Nov 22, 2022 | 23.05 | 23.66 | 22.97 | 23.61 | 23.23 | 14,259,600 |
Nov 21, 2022 | 22.08 | 22.73 | 21.84 | 22.68 | 22.31 | 13,302,200 |
Nov 18, 2022 | 22.79 | 23.07 | 21.94 | 22.23 | 21.87 | 16,485,400 |
Nov 17, 2022 | 21.17 | 22.74 | 20.82 | 22.67 | 22.30 | 43,919,600 |
Nov 16, 2022 | 20.64 | 20.81 | 19.43 | 19.71 | 19.39 | 21,520,400 |
Nov 15, 2022 | 21.17 | 21.70 | 21.10 | 21.44 | 21.09 | 12,124,700 |
Nov 14, 2022 | 20.91 | 21.08 | 20.52 | 20.52 | 20.19 | 9,432,400 |
Nov 11, 2022 | 20.60 | 21.50 | 20.39 | 21.01 | 20.67 | 9,901,300 |
Nov 10, 2022 | 19.78 | 20.68 | 19.78 | 20.16 | 19.83 | 12,612,400 |
Nov 09, 2022 | 19.50 | 19.60 | 18.72 | 18.75 | 18.45 | 9,394,900 |
Nov 08, 2022 | 19.99 | 20.13 | 19.33 | 19.72 | 19.40 | 10,087,900 |
Nov 07, 2022 | 19.71 | 19.87 | 19.05 | 19.58 | 19.26 | 7,988,100 |
Nov 04, 2022 | 20.20 | 20.41 | 19.22 | 19.59 | 19.27 | 7,892,400 |
Nov 03, 2022 | 19.33 | 20.13 | 19.23 | 19.75 | 19.43 | 6,767,700 |
Nov 02, 2022 | 20.56 | 20.81 | 19.53 | 19.57 | 19.25 | 9,763,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |