Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.47 | 27.96 | 27.38 | 27.83 | 27.83 | 49,217 |
Mar 30, 2023 | 27.32 | 27.54 | 27.08 | 27.52 | 27.52 | 40,600 |
Mar 29, 2023 | 26.67 | 27.20 | 26.64 | 27.13 | 27.13 | 52,100 |
Mar 28, 2023 | 26.70 | 26.71 | 26.31 | 26.66 | 26.66 | 23,300 |
Mar 27, 2023 | 26.38 | 26.88 | 26.15 | 26.73 | 26.73 | 40,500 |
Mar 24, 2023 | 26.37 | 26.98 | 25.90 | 26.52 | 26.52 | 44,100 |
Mar 23, 2023 | 26.12 | 26.58 | 26.10 | 26.43 | 26.43 | 41,400 |
Mar 22, 2023 | 26.32 | 26.59 | 26.00 | 26.00 | 26.00 | 34,300 |
Mar 21, 2023 | 26.06 | 26.47 | 25.94 | 26.32 | 26.32 | 35,100 |
Mar 20, 2023 | 26.06 | 26.29 | 25.89 | 25.89 | 25.89 | 35,200 |
Mar 17, 2023 | 25.96 | 26.34 | 25.94 | 26.03 | 26.03 | 37,800 |
Mar 16, 2023 | 25.65 | 26.17 | 25.63 | 26.01 | 26.01 | 30,800 |
Mar 15, 2023 | 26.06 | 26.12 | 25.63 | 25.76 | 25.76 | 35,200 |
Mar 14, 2023 | 26.32 | 26.82 | 26.08 | 26.26 | 26.26 | 38,200 |
Mar 13, 2023 | 25.76 | 26.34 | 25.47 | 25.98 | 25.98 | 24,800 |
Mar 10, 2023 | 26.13 | 26.67 | 25.27 | 25.75 | 25.75 | 35,700 |
Mar 09, 2023 | 26.80 | 26.89 | 26.03 | 26.03 | 26.03 | 29,500 |
Mar 08, 2023 | 26.63 | 26.90 | 26.55 | 26.65 | 26.65 | 30,700 |
Mar 07, 2023 | 27.03 | 27.07 | 26.55 | 26.63 | 26.63 | 21,600 |
Mar 06, 2023 | 27.27 | 27.52 | 26.99 | 27.00 | 27.00 | 27,300 |
Mar 03, 2023 | 26.97 | 27.26 | 26.96 | 27.16 | 27.16 | 34,200 |
Mar 02, 2023 | 26.56 | 26.92 | 26.47 | 26.90 | 26.90 | 39,300 |
Mar 01, 2023 | 26.69 | 26.93 | 26.67 | 26.75 | 26.75 | 23,800 |
Feb 28, 2023 | 26.61 | 27.08 | 26.61 | 26.81 | 26.81 | 30,400 |
Feb 27, 2023 | 26.85 | 27.02 | 26.63 | 26.74 | 26.74 | 22,600 |
Feb 24, 2023 | 26.72 | 26.77 | 26.44 | 26.65 | 26.65 | 30,900 |
Feb 23, 2023 | 26.76 | 27.05 | 26.46 | 26.88 | 26.88 | 30,500 |
Feb 22, 2023 | 26.49 | 26.79 | 26.32 | 26.57 | 26.57 | 51,300 |
Feb 21, 2023 | 26.98 | 27.05 | 26.61 | 26.63 | 26.63 | 100,300 |
Feb 17, 2023 | 27.02 | 27.10 | 26.82 | 27.04 | 27.04 | 34,900 |
Feb 16, 2023 | 27.05 | 27.43 | 27.00 | 27.16 | 27.16 | 35,800 |
Feb 15, 2023 | 26.82 | 27.46 | 26.82 | 27.29 | 27.29 | 28,700 |
Feb 14, 2023 | 26.72 | 26.98 | 26.30 | 26.94 | 26.94 | 20,600 |
Feb 13, 2023 | 26.70 | 27.00 | 26.40 | 26.85 | 26.85 | 39,900 |
Feb 10, 2023 | 26.87 | 27.00 | 26.37 | 26.64 | 26.64 | 26,200 |
Feb 10, 2023 | 0.463 Dividend | |||||
Feb 09, 2023 | 27.44 | 27.75 | 27.06 | 27.24 | 26.78 | 33,600 |
Feb 08, 2023 | 27.53 | 27.65 | 27.01 | 27.07 | 26.61 | 33,200 |
Feb 07, 2023 | 26.88 | 27.63 | 26.81 | 27.48 | 27.01 | 36,500 |
Feb 06, 2023 | 27.15 | 27.42 | 26.90 | 26.98 | 26.52 | 42,100 |
Feb 03, 2023 | 27.69 | 27.88 | 27.26 | 27.39 | 26.92 | 46,200 |
Feb 02, 2023 | 27.99 | 28.22 | 27.77 | 28.08 | 27.60 | 58,300 |
Feb 01, 2023 | 26.92 | 27.73 | 26.70 | 27.56 | 27.09 | 65,400 |
Jan 31, 2023 | 26.23 | 26.85 | 26.17 | 26.85 | 26.39 | 33,500 |
Jan 30, 2023 | 26.16 | 26.51 | 26.15 | 26.23 | 25.78 | 34,100 |
Jan 27, 2023 | 26.46 | 26.61 | 26.34 | 26.44 | 25.99 | 48,100 |
Jan 26, 2023 | 26.26 | 26.69 | 26.02 | 26.47 | 26.02 | 55,400 |
Jan 25, 2023 | 26.02 | 26.22 | 25.83 | 26.05 | 25.61 | 37,900 |
Jan 24, 2023 | 26.20 | 26.66 | 26.18 | 26.28 | 25.83 | 36,800 |
Jan 23, 2023 | 25.66 | 26.48 | 25.37 | 26.40 | 25.95 | 59,700 |
Jan 20, 2023 | 25.17 | 25.55 | 25.15 | 25.47 | 25.04 | 30,800 |
Jan 19, 2023 | 25.28 | 25.37 | 25.00 | 25.17 | 24.74 | 31,700 |
Jan 18, 2023 | 25.33 | 25.63 | 25.17 | 25.30 | 24.87 | 60,200 |
Jan 17, 2023 | 25.11 | 25.34 | 25.02 | 25.26 | 24.83 | 47,300 |
Jan 13, 2023 | 24.83 | 25.29 | 24.80 | 25.29 | 24.86 | 35,000 |
Jan 12, 2023 | 24.71 | 25.08 | 24.62 | 24.97 | 24.55 | 42,000 |
Jan 11, 2023 | 24.35 | 24.68 | 24.02 | 24.62 | 24.20 | 36,100 |
Jan 10, 2023 | 23.80 | 24.38 | 23.74 | 24.24 | 23.83 | 35,900 |
Jan 09, 2023 | 23.55 | 24.14 | 23.46 | 23.84 | 23.43 | 50,900 |
Jan 06, 2023 | 22.98 | 23.53 | 22.80 | 23.35 | 22.95 | 42,600 |
Jan 05, 2023 | 23.12 | 23.18 | 22.51 | 22.73 | 22.34 | 66,300 |
Jan 04, 2023 | 23.11 | 23.41 | 22.75 | 23.23 | 22.84 | 62,900 |
Jan 03, 2023 | 23.36 | 23.59 | 22.92 | 23.10 | 22.71 | 51,400 |
Dec 30, 2022 | 22.88 | 23.49 | 22.36 | 23.23 | 22.84 | 83,100 |
Dec 29, 2022 | 22.68 | 22.96 | 22.60 | 22.92 | 22.53 | 32,000 |
Dec 28, 2022 | 22.97 | 23.26 | 22.42 | 22.48 | 22.10 | 32,200 |
Dec 27, 2022 | 22.91 | 23.26 | 22.62 | 22.84 | 22.45 | 72,100 |
Dec 23, 2022 | 23.21 | 23.34 | 22.82 | 23.06 | 22.67 | 78,400 |
Dec 22, 2022 | 23.62 | 23.62 | 23.07 | 23.23 | 22.84 | 47,200 |
Dec 21, 2022 | 24.02 | 24.20 | 23.84 | 23.86 | 23.45 | 63,100 |
Dec 20, 2022 | 23.95 | 24.39 | 23.71 | 23.92 | 23.51 | 48,800 |
Dec 19, 2022 | 24.61 | 24.76 | 24.04 | 24.15 | 23.74 | 41,000 |
Dec 16, 2022 | 24.89 | 25.08 | 24.53 | 24.72 | 24.30 | 31,900 |
Dec 15, 2022 | 25.33 | 25.55 | 24.80 | 25.28 | 24.85 | 43,000 |
Dec 14, 2022 | 25.59 | 25.97 | 25.32 | 25.75 | 25.31 | 42,200 |
Dec 13, 2022 | 25.98 | 26.42 | 25.44 | 25.51 | 25.08 | 65,900 |
Dec 12, 2022 | 25.33 | 25.48 | 25.03 | 25.45 | 25.02 | 35,400 |
Dec 09, 2022 | 25.66 | 25.78 | 24.56 | 25.30 | 24.87 | 89,300 |
Dec 09, 2022 | 1.082 Dividend | |||||
Dec 08, 2022 | 26.34 | 26.86 | 26.33 | 26.75 | 25.23 | 42,000 |
Dec 07, 2022 | 25.90 | 26.49 | 25.90 | 26.22 | 24.73 | 34,000 |
Dec 06, 2022 | 26.32 | 26.73 | 26.06 | 26.12 | 24.64 | 43,800 |
Dec 05, 2022 | 26.63 | 26.73 | 26.35 | 26.69 | 25.18 | 27,700 |
Dec 02, 2022 | 26.50 | 26.83 | 26.41 | 26.76 | 25.24 | 20,700 |
Dec 01, 2022 | 26.76 | 26.92 | 26.51 | 26.83 | 25.31 | 28,700 |
Nov 30, 2022 | 26.14 | 26.59 | 25.78 | 26.58 | 25.07 | 59,500 |
Nov 29, 2022 | 26.30 | 26.59 | 26.02 | 26.06 | 24.58 | 27,700 |
Nov 28, 2022 | 26.80 | 26.85 | 26.30 | 26.50 | 25.00 | 32,900 |
Nov 25, 2022 | 27.10 | 27.34 | 26.78 | 27.00 | 25.47 | 15,500 |
Nov 23, 2022 | 27.10 | 27.47 | 26.90 | 27.01 | 25.48 | 47,700 |
Nov 22, 2022 | 26.44 | 27.12 | 26.30 | 27.12 | 25.58 | 91,700 |
Nov 21, 2022 | 25.88 | 26.18 | 25.85 | 26.18 | 24.69 | 33,600 |
Nov 18, 2022 | 26.13 | 26.50 | 26.07 | 26.35 | 24.85 | 37,600 |
Nov 17, 2022 | 25.74 | 26.25 | 25.53 | 25.98 | 24.51 | 23,800 |
Nov 16, 2022 | 26.30 | 26.64 | 26.00 | 26.09 | 24.61 | 36,100 |
Nov 15, 2022 | 27.19 | 27.45 | 26.05 | 26.82 | 25.30 | 57,800 |
Nov 14, 2022 | 27.08 | 27.47 | 26.69 | 26.86 | 25.34 | 21,700 |
Nov 14, 2022 | 0.463 Dividend | |||||
Nov 11, 2022 | 27.27 | 27.87 | 27.04 | 27.69 | 25.68 | 32,700 |
Nov 10, 2022 | 25.95 | 27.07 | 25.77 | 27.00 | 25.04 | 39,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |