Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.69 | 29.16 | 28.28 | 29.08 | 29.08 | 5,427,400 |
Mar 30, 2023 | 28.99 | 29.07 | 28.32 | 28.55 | 28.55 | 5,673,500 |
Mar 29, 2023 | 28.73 | 28.83 | 28.37 | 28.65 | 28.65 | 4,734,700 |
Mar 28, 2023 | 27.89 | 28.44 | 27.75 | 28.16 | 28.16 | 3,145,100 |
Mar 27, 2023 | 28.91 | 29.05 | 28.18 | 28.32 | 28.32 | 4,290,800 |
Mar 24, 2023 | 27.41 | 28.11 | 27.15 | 28.04 | 28.04 | 5,539,300 |
Mar 23, 2023 | 29.05 | 29.09 | 27.63 | 28.01 | 28.01 | 5,638,000 |
Mar 22, 2023 | 29.81 | 30.12 | 28.93 | 28.94 | 28.94 | 4,394,100 |
Mar 21, 2023 | 29.70 | 30.25 | 29.62 | 29.90 | 29.90 | 6,173,400 |
Mar 20, 2023 | 29.02 | 29.57 | 28.35 | 28.45 | 28.45 | 5,194,600 |
Mar 17, 2023 | 28.96 | 28.99 | 28.12 | 28.49 | 28.49 | 11,365,200 |
Mar 16, 2023 | 28.55 | 29.46 | 27.60 | 29.16 | 29.16 | 9,644,700 |
Mar 15, 2023 | 29.20 | 29.23 | 28.01 | 28.90 | 28.90 | 9,619,500 |
Mar 14, 2023 | 30.74 | 31.64 | 30.13 | 30.46 | 30.46 | 7,940,900 |
Mar 13, 2023 | 30.59 | 30.59 | 28.52 | 29.25 | 29.25 | 12,807,700 |
Mar 10, 2023 | 32.64 | 33.14 | 31.41 | 32.13 | 32.13 | 7,643,700 |
Mar 09, 2023 | 34.50 | 34.77 | 33.17 | 33.23 | 33.23 | 5,365,000 |
Mar 08, 2023 | 34.75 | 35.09 | 34.22 | 34.48 | 34.48 | 5,075,600 |
Mar 07, 2023 | 35.54 | 35.58 | 34.57 | 34.65 | 34.65 | 4,784,700 |
Mar 06, 2023 | 36.35 | 36.65 | 35.52 | 35.61 | 35.61 | 5,551,100 |
Mar 03, 2023 | 36.16 | 36.54 | 35.88 | 36.38 | 36.38 | 3,986,000 |
Mar 02, 2023 | 35.38 | 35.82 | 35.16 | 35.74 | 35.74 | 4,329,300 |
Mar 01, 2023 | 35.61 | 36.17 | 35.40 | 35.98 | 35.98 | 3,800,100 |
Feb 28, 2023 | 35.45 | 36.08 | 35.41 | 35.71 | 35.71 | 6,801,400 |
Feb 27, 2023 | 36.14 | 36.23 | 35.49 | 35.50 | 35.50 | 3,697,500 |
Feb 24, 2023 | 35.31 | 35.82 | 35.22 | 35.80 | 35.80 | 3,165,900 |
Feb 23, 2023 | 35.87 | 36.14 | 35.33 | 35.92 | 35.92 | 3,145,100 |
Feb 22, 2023 | 35.13 | 35.59 | 35.02 | 35.45 | 35.45 | 3,777,800 |
Feb 21, 2023 | 35.60 | 35.74 | 34.76 | 35.00 | 35.00 | 4,412,900 |
Feb 17, 2023 | 35.43 | 35.78 | 35.03 | 35.77 | 35.77 | 4,006,000 |
Feb 16, 2023 | 35.97 | 36.29 | 35.63 | 35.65 | 35.65 | 2,943,700 |
Feb 15, 2023 | 35.92 | 36.52 | 35.84 | 36.51 | 36.51 | 3,121,200 |
Feb 14, 2023 | 36.81 | 36.90 | 35.69 | 36.32 | 36.32 | 4,955,900 |
Feb 13, 2023 | 36.27 | 37.10 | 36.08 | 37.03 | 37.03 | 3,052,000 |
Feb 10, 2023 | 36.10 | 36.43 | 35.86 | 36.42 | 36.42 | 3,689,400 |
Feb 09, 2023 | 36.64 | 37.02 | 36.20 | 36.24 | 36.24 | 4,162,900 |
Feb 08, 2023 | 36.58 | 36.96 | 36.40 | 36.43 | 36.43 | 3,805,900 |
Feb 07, 2023 | 36.36 | 37.21 | 36.31 | 36.95 | 36.95 | 3,356,700 |
Feb 06, 2023 | 36.70 | 36.80 | 36.03 | 36.42 | 36.42 | 4,591,400 |
Feb 03, 2023 | 36.86 | 37.99 | 36.66 | 37.05 | 37.05 | 5,661,000 |
Feb 03, 2023 | 0.23 Dividend | |||||
Feb 02, 2023 | 35.41 | 37.87 | 35.41 | 37.79 | 37.56 | 7,701,500 |
Feb 01, 2023 | 33.00 | 35.62 | 32.38 | 35.31 | 35.10 | 14,055,100 |
Jan 31, 2023 | 36.17 | 36.74 | 35.84 | 36.73 | 36.51 | 4,613,600 |
Jan 30, 2023 | 36.71 | 37.17 | 36.13 | 36.15 | 35.93 | 4,336,300 |
Jan 27, 2023 | 36.85 | 37.35 | 36.67 | 37.06 | 36.83 | 3,206,400 |
Jan 26, 2023 | 37.04 | 37.23 | 35.92 | 36.55 | 36.33 | 3,970,900 |
Jan 25, 2023 | 35.04 | 36.94 | 34.97 | 36.88 | 36.66 | 6,534,700 |
Jan 24, 2023 | 34.20 | 36.13 | 34.15 | 35.37 | 35.15 | 6,794,200 |
Jan 23, 2023 | 35.23 | 36.08 | 34.01 | 34.56 | 34.35 | 9,548,100 |
Jan 20, 2023 | 32.86 | 35.42 | 32.86 | 35.41 | 35.19 | 12,094,100 |
Jan 19, 2023 | 32.04 | 32.73 | 30.83 | 32.58 | 32.38 | 7,470,200 |
Jan 18, 2023 | 33.79 | 34.22 | 33.18 | 33.21 | 33.01 | 5,522,200 |
Jan 17, 2023 | 33.46 | 33.90 | 33.31 | 33.67 | 33.47 | 5,123,100 |
Jan 13, 2023 | 32.67 | 33.65 | 32.34 | 33.47 | 33.27 | 4,474,300 |
Jan 12, 2023 | 34.12 | 34.24 | 33.23 | 33.58 | 33.38 | 5,974,700 |
Jan 11, 2023 | 33.00 | 33.81 | 32.79 | 33.76 | 33.55 | 5,957,900 |
Jan 10, 2023 | 32.06 | 32.89 | 30.88 | 32.84 | 32.64 | 9,165,400 |
Jan 09, 2023 | 33.16 | 33.30 | 32.23 | 32.29 | 32.09 | 9,784,800 |
Jan 06, 2023 | 31.75 | 32.83 | 31.74 | 32.80 | 32.60 | 9,003,600 |
Jan 05, 2023 | 32.61 | 32.61 | 31.95 | 31.98 | 31.79 | 5,777,200 |
Jan 04, 2023 | 32.87 | 33.54 | 32.73 | 33.10 | 32.90 | 5,922,500 |
Jan 03, 2023 | 33.25 | 33.50 | 32.10 | 32.39 | 32.19 | 4,697,700 |
Dec 30, 2022 | 32.46 | 32.90 | 32.31 | 32.86 | 32.66 | 3,343,400 |
Dec 29, 2022 | 32.30 | 32.90 | 32.17 | 32.84 | 32.64 | 3,619,500 |
Dec 28, 2022 | 32.59 | 32.69 | 31.95 | 32.10 | 31.90 | 2,933,000 |
Dec 27, 2022 | 32.85 | 32.86 | 32.38 | 32.56 | 32.36 | 2,132,100 |
Dec 23, 2022 | 32.29 | 32.78 | 32.06 | 32.75 | 32.55 | 2,957,500 |
Dec 22, 2022 | 32.84 | 32.87 | 31.68 | 32.34 | 32.14 | 5,249,500 |
Dec 21, 2022 | 33.10 | 33.47 | 32.93 | 33.28 | 33.08 | 4,053,300 |
Dec 20, 2022 | 32.43 | 32.72 | 32.01 | 32.65 | 32.45 | 3,887,100 |
Dec 19, 2022 | 33.21 | 33.45 | 32.14 | 32.38 | 32.18 | 4,241,700 |
Dec 16, 2022 | 33.08 | 33.23 | 32.58 | 33.21 | 33.01 | 16,057,400 |
Dec 15, 2022 | 33.66 | 33.76 | 32.56 | 33.59 | 33.39 | 5,523,400 |
Dec 14, 2022 | 35.24 | 35.63 | 33.76 | 34.35 | 34.14 | 6,895,900 |
Dec 13, 2022 | 36.66 | 37.28 | 35.22 | 35.39 | 35.17 | 5,839,500 |
Dec 12, 2022 | 35.14 | 35.64 | 34.74 | 35.57 | 35.35 | 4,826,800 |
Dec 09, 2022 | 34.71 | 35.54 | 34.47 | 35.11 | 34.90 | 3,788,700 |
Dec 08, 2022 | 34.98 | 35.26 | 34.48 | 34.92 | 34.71 | 4,651,800 |
Dec 07, 2022 | 34.48 | 35.20 | 34.25 | 34.63 | 34.42 | 4,767,400 |
Dec 06, 2022 | 34.38 | 35.05 | 33.97 | 34.64 | 34.43 | 7,275,400 |
Dec 05, 2022 | 34.85 | 35.03 | 34.32 | 34.39 | 34.18 | 5,798,700 |
Dec 02, 2022 | 35.50 | 36.22 | 34.96 | 35.30 | 35.09 | 4,764,100 |
Dec 01, 2022 | 36.05 | 37.05 | 35.86 | 35.94 | 35.72 | 5,727,800 |
Nov 30, 2022 | 37.00 | 37.69 | 35.92 | 37.58 | 37.35 | 6,640,500 |
Nov 29, 2022 | 36.52 | 37.44 | 36.29 | 37.28 | 37.05 | 3,263,200 |
Nov 28, 2022 | 36.50 | 36.77 | 36.25 | 36.42 | 36.20 | 2,809,400 |
Nov 25, 2022 | 36.74 | 37.31 | 36.57 | 37.05 | 36.82 | 1,475,300 |
Nov 23, 2022 | 36.37 | 37.03 | 36.22 | 36.84 | 36.62 | 2,373,100 |
Nov 22, 2022 | 36.61 | 37.01 | 36.37 | 36.52 | 36.30 | 2,882,200 |
Nov 21, 2022 | 35.65 | 36.43 | 35.65 | 36.30 | 36.08 | 3,975,000 |
Nov 18, 2022 | 36.04 | 36.31 | 35.42 | 35.89 | 35.67 | 4,418,800 |
Nov 17, 2022 | 34.46 | 35.47 | 34.24 | 35.45 | 35.23 | 4,572,600 |
Nov 16, 2022 | 35.76 | 36.21 | 35.00 | 35.19 | 34.98 | 5,093,200 |
Nov 15, 2022 | 38.50 | 38.82 | 35.77 | 35.92 | 35.70 | 7,683,000 |
Nov 14, 2022 | 39.72 | 39.93 | 37.74 | 37.75 | 37.52 | 5,215,000 |
Nov 11, 2022 | 38.94 | 40.88 | 38.94 | 40.23 | 39.99 | 6,881,200 |
Nov 10, 2022 | 36.85 | 38.75 | 36.56 | 38.73 | 38.49 | 6,302,400 |
Nov 09, 2022 | 35.62 | 35.80 | 34.88 | 35.01 | 34.80 | 4,140,100 |
Nov 08, 2022 | 36.23 | 36.43 | 35.54 | 36.09 | 35.87 | 3,723,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |