Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.34 | 33.61 | 33.34 | 33.59 | 33.59 | 11,300 |
Mar 31, 2023 | 0.077 Dividend | |||||
Mar 30, 2023 | 33.44 | 33.44 | 33.37 | 33.39 | 33.31 | 4,600 |
Mar 29, 2023 | 33.14 | 33.19 | 33.12 | 33.16 | 33.08 | 9,000 |
Mar 28, 2023 | 32.65 | 32.65 | 32.56 | 32.63 | 32.55 | 900 |
Mar 27, 2023 | 32.53 | 32.70 | 32.53 | 32.68 | 32.60 | 3,400 |
Mar 24, 2023 | 32.16 | 32.45 | 32.16 | 32.44 | 32.37 | 1,900 |
Mar 23, 2023 | 32.35 | 32.42 | 32.35 | 32.42 | 32.35 | 1,500 |
Mar 22, 2023 | 32.79 | 32.79 | 32.43 | 32.43 | 32.36 | 3,900 |
Mar 21, 2023 | 32.72 | 32.74 | 32.64 | 32.74 | 32.66 | 2,300 |
Mar 20, 2023 | 32.02 | 32.29 | 32.02 | 32.29 | 32.22 | 100 |
Mar 17, 2023 | 32.00 | 32.02 | 31.94 | 32.02 | 31.95 | 8,100 |
Mar 16, 2023 | 31.95 | 32.52 | 31.95 | 32.52 | 32.45 | 2,800 |
Mar 15, 2023 | 31.96 | 32.05 | 31.88 | 32.05 | 31.98 | 2,100 |
Mar 14, 2023 | 32.75 | 32.81 | 32.68 | 32.71 | 32.63 | 11,000 |
Mar 13, 2023 | 32.42 | 32.50 | 32.35 | 32.35 | 32.28 | 4,500 |
Mar 10, 2023 | 33.16 | 33.21 | 33.00 | 33.01 | 32.93 | 4,500 |
Mar 09, 2023 | 33.76 | 33.76 | 33.44 | 33.44 | 33.36 | 2,500 |
Mar 08, 2023 | 33.86 | 33.86 | 33.80 | 33.84 | 33.76 | 3,500 |
Mar 07, 2023 | 33.78 | 33.78 | 33.69 | 33.72 | 33.64 | 4,600 |
Mar 06, 2023 | 33.80 | 33.94 | 33.80 | 33.84 | 33.76 | 4,900 |
Mar 03, 2023 | 33.62 | 33.89 | 33.62 | 33.88 | 33.80 | 6,200 |
Mar 02, 2023 | 33.39 | 33.64 | 33.39 | 33.64 | 33.56 | 7,800 |
Mar 01, 2023 | 33.52 | 33.52 | 33.40 | 33.40 | 33.32 | 6,300 |
Feb 28, 2023 | 33.41 | 33.41 | 33.34 | 33.34 | 33.26 | 7,200 |
Feb 27, 2023 | 33.52 | 33.54 | 33.47 | 33.50 | 33.42 | 9,100 |
Feb 24, 2023 | 33.36 | 33.36 | 33.10 | 33.18 | 33.10 | 5,700 |
Feb 23, 2023 | 33.61 | 33.61 | 33.33 | 33.49 | 33.41 | 9,300 |
Feb 22, 2023 | 33.42 | 33.45 | 33.29 | 33.35 | 33.27 | 5,000 |
Feb 21, 2023 | 33.59 | 33.59 | 33.41 | 33.41 | 33.33 | 6,800 |
Feb 17, 2023 | 33.63 | 33.72 | 33.63 | 33.72 | 33.64 | 800 |
Feb 16, 2023 | 33.65 | 33.77 | 33.58 | 33.67 | 33.59 | 16,400 |
Feb 15, 2023 | 33.64 | 33.74 | 33.64 | 33.72 | 33.64 | 1,300 |
Feb 14, 2023 | 33.56 | 33.65 | 33.56 | 33.65 | 33.57 | 5,600 |
Feb 13, 2023 | 33.64 | 33.65 | 33.64 | 33.65 | 33.57 | 2,000 |
Feb 10, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.32 | 300 |
Feb 09, 2023 | 33.61 | 33.61 | 33.43 | 33.47 | 33.39 | 7,800 |
Feb 08, 2023 | 33.45 | 33.46 | 33.40 | 33.46 | 33.38 | 13,500 |
Feb 07, 2023 | 33.26 | 33.63 | 33.26 | 33.62 | 33.54 | 8,300 |
Feb 06, 2023 | 33.49 | 33.49 | 33.31 | 33.39 | 33.31 | 4,900 |
Feb 03, 2023 | 33.36 | 33.69 | 33.36 | 33.58 | 33.50 | 1,700 |
Feb 02, 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.35 | 200 |
Feb 01, 2023 | 33.10 | 33.40 | 33.08 | 33.40 | 33.32 | 2,800 |
Jan 31, 2023 | 33.19 | 33.27 | 33.19 | 33.27 | 33.19 | 2,700 |
Jan 30, 2023 | 33.26 | 33.32 | 33.20 | 33.20 | 33.12 | 9,800 |
Jan 27, 2023 | 33.26 | 33.35 | 33.23 | 33.31 | 33.23 | 14,500 |
Jan 26, 2023 | 33.25 | 33.32 | 33.25 | 33.32 | 33.24 | 9,700 |
Jan 25, 2023 | 33.07 | 33.21 | 32.95 | 33.20 | 33.12 | 9,400 |
Jan 24, 2023 | 33.10 | 33.15 | 33.08 | 33.14 | 33.06 | 16,400 |
Jan 23, 2023 | 33.01 | 33.15 | 33.01 | 33.12 | 33.04 | 5,400 |
Jan 20, 2023 | 32.81 | 33.01 | 32.80 | 33.01 | 32.93 | 16,900 |
Jan 19, 2023 | 32.73 | 32.73 | 32.60 | 32.66 | 32.58 | 10,200 |
Jan 18, 2023 | 33.08 | 33.08 | 32.82 | 32.82 | 32.74 | 14,300 |
Jan 17, 2023 | 32.92 | 32.96 | 32.91 | 32.92 | 32.84 | 23,800 |
Jan 16, 2023 | 32.87 | 32.87 | 32.73 | 32.73 | 32.65 | 18,700 |
Jan 13, 2023 | 32.62 | 32.78 | 32.62 | 32.78 | 32.70 | 3,600 |
Jan 12, 2023 | 32.50 | 32.68 | 32.50 | 32.63 | 32.55 | 14,000 |
Jan 11, 2023 | 32.41 | 32.50 | 32.41 | 32.50 | 32.43 | 2,600 |
Jan 10, 2023 | 32.18 | 32.31 | 32.18 | 32.31 | 32.24 | 5,300 |
Jan 09, 2023 | 32.41 | 32.41 | 32.22 | 32.22 | 32.15 | 11,400 |
Jan 06, 2023 | 31.88 | 32.22 | 31.88 | 32.21 | 32.14 | 3,500 |
Jan 05, 2023 | 31.79 | 31.79 | 31.73 | 31.78 | 31.71 | 4,300 |
Jan 04, 2023 | 31.64 | 31.84 | 31.64 | 31.79 | 31.72 | 20,200 |
Jan 03, 2023 | 31.59 | 31.59 | 31.41 | 31.41 | 31.34 | 12,700 |
Dec 30, 2022 | 31.15 | 31.15 | 30.92 | 31.00 | 30.93 | 2,200 |
Dec 29, 2022 | 31.40 | 31.48 | 31.32 | 31.41 | 31.34 | 3,200 |
Dec 29, 2022 | 0.224 Dividend | |||||
Dec 28, 2022 | 31.50 | 31.58 | 31.36 | 31.36 | 31.06 | 34,500 |
Dec 23, 2022 | 31.53 | 31.53 | 31.47 | 31.52 | 31.22 | 60,700 |
Dec 22, 2022 | 31.42 | 31.47 | 31.28 | 31.47 | 31.17 | 5,200 |
Dec 21, 2022 | 31.48 | 31.70 | 31.48 | 31.64 | 31.34 | 2,400 |
Dec 20, 2022 | 31.27 | 31.37 | 31.24 | 31.27 | 30.98 | 19,900 |
Dec 19, 2022 | 31.49 | 31.56 | 31.42 | 31.49 | 31.19 | 10,500 |
Dec 16, 2022 | 31.52 | 31.57 | 31.46 | 31.56 | 31.26 | 3,000 |
Dec 15, 2022 | 31.96 | 31.96 | 31.78 | 31.82 | 31.52 | 9,700 |
Dec 14, 2022 | 32.35 | 32.41 | 32.13 | 32.18 | 31.88 | 21,300 |
Dec 13, 2022 | 32.58 | 32.62 | 32.27 | 32.31 | 32.01 | 10,200 |
Dec 12, 2022 | 31.96 | 32.19 | 31.96 | 32.19 | 31.89 | 1,900 |
Dec 09, 2022 | 32.19 | 32.19 | 32.03 | 32.03 | 31.73 | 7,300 |
Dec 08, 2022 | 32.00 | 32.02 | 31.94 | 31.99 | 31.69 | 7,000 |
Dec 07, 2022 | 32.00 | 32.03 | 31.91 | 31.97 | 31.67 | 26,800 |
Dec 06, 2022 | 32.08 | 32.11 | 31.97 | 32.10 | 31.80 | 20,900 |
Dec 05, 2022 | 32.24 | 32.30 | 32.11 | 32.13 | 31.83 | 12,200 |
Dec 02, 2022 | 32.27 | 32.39 | 32.27 | 32.38 | 32.07 | 23,600 |
Dec 01, 2022 | 32.55 | 32.55 | 32.44 | 32.49 | 32.18 | 6,000 |
Nov 30, 2022 | 32.37 | 32.60 | 32.30 | 32.59 | 32.28 | 4,700 |
Nov 29, 2022 | 32.22 | 32.24 | 32.17 | 32.23 | 31.93 | 7,700 |
Nov 28, 2022 | 32.25 | 32.29 | 32.11 | 32.11 | 31.81 | 3,700 |
Nov 25, 2022 | 32.35 | 32.47 | 32.32 | 32.47 | 32.16 | 11,600 |
Nov 24, 2022 | 32.36 | 32.39 | 32.29 | 32.39 | 32.08 | 15,500 |
Nov 23, 2022 | 32.22 | 32.22 | 32.15 | 32.19 | 31.89 | 24,700 |
Nov 22, 2022 | 31.95 | 32.20 | 31.95 | 32.20 | 31.90 | 13,900 |
Nov 21, 2022 | 31.80 | 31.96 | 31.80 | 31.96 | 31.66 | 3,800 |
Nov 18, 2022 | 31.89 | 31.98 | 31.85 | 31.98 | 31.68 | 7,100 |
Nov 17, 2022 | 31.62 | 31.82 | 31.61 | 31.82 | 31.52 | 5,900 |
Nov 16, 2022 | 31.71 | 31.76 | 31.66 | 31.69 | 31.39 | 23,800 |
Nov 15, 2022 | 31.95 | 32.00 | 31.67 | 31.80 | 31.50 | 14,300 |
Nov 14, 2022 | 31.91 | 32.01 | 31.76 | 31.76 | 31.46 | 18,000 |
Nov 11, 2022 | 31.87 | 31.95 | 31.87 | 31.91 | 31.61 | 3,600 |
Nov 10, 2022 | 31.71 | 31.82 | 31.68 | 31.82 | 31.52 | 7,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |