Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | - | - | - | - | - | - |
Mar 28, 2023 | 27.88 | 27.92 | 27.83 | 27.84 | 27.84 | 2,075,600 |
Mar 27, 2023 | 27.99 | 28.00 | 27.94 | 27.94 | 27.94 | 1,910,500 |
Mar 24, 2023 | 28.00 | 28.06 | 28.00 | 28.03 | 28.03 | 2,368,700 |
Mar 23, 2023 | 27.78 | 27.89 | 27.73 | 27.86 | 27.86 | 3,328,800 |
Mar 22, 2023 | 27.99 | 28.04 | 27.71 | 27.82 | 27.82 | 5,645,600 |
Mar 21, 2023 | 27.99 | 28.07 | 27.97 | 28.03 | 28.03 | 2,354,900 |
Mar 20, 2023 | 28.06 | 28.09 | 28.04 | 28.04 | 28.04 | 2,226,300 |
Mar 17, 2023 | 28.29 | 28.33 | 28.15 | 28.20 | 28.20 | 2,192,400 |
Mar 16, 2023 | 28.39 | 28.41 | 28.31 | 28.36 | 28.36 | 2,670,100 |
Mar 15, 2023 | 28.47 | 28.51 | 28.38 | 28.39 | 28.39 | 5,141,900 |
Mar 14, 2023 | 28.11 | 28.20 | 28.08 | 28.09 | 28.09 | 3,386,400 |
Mar 13, 2023 | 28.16 | 28.19 | 28.06 | 28.09 | 28.09 | 5,300,200 |
Mar 10, 2023 | 28.35 | 28.37 | 28.20 | 28.35 | 28.35 | 5,630,600 |
Mar 09, 2023 | 28.55 | 28.56 | 28.50 | 28.53 | 28.53 | 2,749,300 |
Mar 08, 2023 | 28.61 | 28.67 | 28.55 | 28.61 | 28.61 | 3,127,600 |
Mar 07, 2023 | 28.35 | 28.63 | 28.34 | 28.62 | 28.62 | 4,149,300 |
Mar 06, 2023 | 28.28 | 28.31 | 28.21 | 28.27 | 28.27 | 4,169,000 |
Mar 03, 2023 | 28.37 | 28.45 | 28.30 | 28.31 | 28.31 | 2,794,300 |
Mar 02, 2023 | 28.46 | 28.49 | 28.40 | 28.42 | 28.42 | 3,976,200 |
Mar 01, 2023 | 28.26 | 28.34 | 28.22 | 28.27 | 28.27 | 3,932,300 |
Feb 28, 2023 | 28.31 | 28.42 | 28.26 | 28.42 | 28.42 | 4,060,400 |
Feb 27, 2023 | 28.38 | 28.40 | 28.29 | 28.34 | 28.34 | 3,470,300 |
Feb 24, 2023 | 28.49 | 28.50 | 28.44 | 28.49 | 28.49 | 4,869,300 |
Feb 23, 2023 | 28.27 | 28.35 | 28.25 | 28.28 | 28.28 | 4,056,600 |
Feb 22, 2023 | 28.18 | 28.29 | 28.14 | 28.27 | 28.27 | 1,745,200 |
Feb 21, 2023 | 28.13 | 28.20 | 28.06 | 28.18 | 28.18 | 2,532,000 |
Feb 17, 2023 | 28.19 | 28.23 | 28.07 | 28.09 | 28.09 | 4,187,800 |
Feb 16, 2023 | 28.14 | 28.18 | 28.06 | 28.11 | 28.11 | 4,101,800 |
Feb 15, 2023 | 28.09 | 28.14 | 28.06 | 28.07 | 28.07 | 4,805,900 |
Feb 14, 2023 | 27.92 | 27.97 | 27.78 | 27.88 | 27.88 | 3,456,700 |
Feb 13, 2023 | 27.99 | 28.00 | 27.88 | 27.90 | 27.90 | 2,010,600 |
Feb 10, 2023 | 27.90 | 28.01 | 27.88 | 27.98 | 27.98 | 3,201,800 |
Feb 09, 2023 | 27.71 | 27.89 | 27.71 | 27.89 | 27.89 | 3,609,000 |
Feb 08, 2023 | 27.88 | 27.94 | 27.86 | 27.93 | 27.93 | 1,416,500 |
Feb 07, 2023 | 28.01 | 28.06 | 27.79 | 27.90 | 27.90 | 4,282,800 |
Feb 06, 2023 | 27.90 | 28.01 | 27.87 | 27.95 | 27.95 | 6,884,400 |
Feb 03, 2023 | 27.65 | 27.79 | 27.60 | 27.79 | 27.79 | 7,868,200 |
Feb 02, 2023 | 27.32 | 27.48 | 27.31 | 27.43 | 27.43 | 4,302,100 |
Feb 01, 2023 | 27.43 | 27.51 | 27.22 | 27.25 | 27.25 | 7,138,000 |
Jan 31, 2023 | 27.55 | 27.61 | 27.50 | 27.51 | 27.51 | 2,126,300 |
Jan 30, 2023 | 27.48 | 27.57 | 27.45 | 27.57 | 27.57 | 3,006,500 |
Jan 27, 2023 | 27.52 | 27.54 | 27.44 | 27.47 | 27.47 | 2,554,400 |
Jan 26, 2023 | 27.40 | 27.52 | 27.39 | 27.43 | 27.43 | 2,657,100 |
Jan 25, 2023 | 27.44 | 27.47 | 27.35 | 27.36 | 27.36 | 2,230,900 |
Jan 24, 2023 | 27.49 | 27.58 | 27.43 | 27.45 | 27.45 | 1,754,000 |
Jan 23, 2023 | 27.51 | 27.53 | 27.44 | 27.48 | 27.48 | 3,615,600 |
Jan 20, 2023 | 27.56 | 27.60 | 27.44 | 27.44 | 27.44 | 2,634,900 |
Jan 19, 2023 | 27.50 | 27.57 | 27.44 | 27.48 | 27.48 | 2,509,100 |
Jan 18, 2023 | 27.33 | 27.57 | 27.31 | 27.55 | 27.55 | 3,212,900 |
Jan 17, 2023 | 27.44 | 27.58 | 27.41 | 27.55 | 27.55 | 2,566,900 |
Jan 13, 2023 | 27.55 | 27.56 | 27.46 | 27.47 | 27.47 | 2,049,500 |
Jan 12, 2023 | 27.57 | 27.75 | 27.44 | 27.48 | 27.48 | 4,370,500 |
Jan 11, 2023 | 27.74 | 27.81 | 27.72 | 27.75 | 27.75 | 1,929,800 |
Jan 10, 2023 | 27.73 | 27.79 | 27.69 | 27.75 | 27.75 | 1,670,000 |
Jan 09, 2023 | 27.78 | 27.79 | 27.66 | 27.73 | 27.73 | 9,855,100 |
Jan 06, 2023 | 28.26 | 28.33 | 27.90 | 27.90 | 27.90 | 3,794,000 |
Jan 05, 2023 | 28.20 | 28.30 | 28.19 | 28.27 | 28.27 | 3,417,800 |
Jan 04, 2023 | 27.97 | 28.07 | 27.94 | 28.01 | 28.01 | 1,979,100 |
Jan 03, 2023 | 28.07 | 28.16 | 27.99 | 28.11 | 28.11 | 4,482,600 |
Dec 30, 2022 | 27.86 | 27.93 | 27.77 | 27.81 | 27.81 | 3,437,100 |
Dec 29, 2022 | 27.95 | 27.98 | 27.87 | 27.90 | 27.90 | 2,110,500 |
Dec 28, 2022 | 27.92 | 28.07 | 27.88 | 28.07 | 28.07 | 1,992,100 |
Dec 27, 2022 | 28.00 | 28.01 | 27.92 | 27.97 | 27.97 | 3,022,400 |
Dec 23, 2022 | 28.01 | 28.05 | 27.95 | 27.98 | 27.98 | 1,852,300 |
Dec 22, 2022 | 28.00 | 28.06 | 27.97 | 27.99 | 27.99 | 2,743,500 |
Dec 21, 2022 | 27.92 | 27.99 | 27.87 | 27.95 | 27.95 | 4,431,800 |
Dec 20, 2022 | 27.92 | 27.94 | 27.81 | 27.88 | 27.88 | 3,683,600 |
Dec 19, 2022 | 28.03 | 28.12 | 27.99 | 28.07 | 28.07 | 5,859,400 |
Dec 16, 2022 | 28.28 | 28.33 | 28.20 | 28.31 | 28.31 | 5,050,300 |
Dec 15, 2022 | 28.06 | 28.35 | 28.04 | 28.26 | 28.26 | 9,086,600 |
Dec 14, 2022 | 28.09 | 28.17 | 27.95 | 28.00 | 28.00 | 5,789,100 |
Dec 13, 2022 | 28.03 | 28.15 | 28.02 | 28.13 | 28.13 | 9,962,200 |
Dec 12, 2022 | 28.34 | 28.45 | 28.29 | 28.38 | 28.38 | 4,195,200 |
Dec 09, 2022 | 28.34 | 28.39 | 28.23 | 28.36 | 28.36 | 2,643,000 |
Dec 08, 2022 | 28.36 | 28.40 | 28.29 | 28.30 | 28.30 | 2,483,300 |
Dec 07, 2022 | 28.37 | 28.46 | 28.35 | 28.39 | 28.39 | 2,869,900 |
Dec 06, 2022 | 28.40 | 28.53 | 28.34 | 28.48 | 28.48 | 4,039,400 |
Dec 05, 2022 | 28.25 | 28.47 | 28.22 | 28.46 | 28.46 | 5,149,200 |
Dec 02, 2022 | 28.36 | 28.44 | 28.20 | 28.23 | 28.23 | 3,845,600 |
Dec 01, 2022 | 28.31 | 28.38 | 28.24 | 28.26 | 28.26 | 6,989,500 |
Nov 30, 2022 | 28.72 | 28.92 | 28.54 | 28.61 | 28.61 | 4,062,300 |
Nov 29, 2022 | 28.80 | 28.84 | 28.70 | 28.84 | 28.84 | 1,322,500 |
Nov 28, 2022 | 28.56 | 28.80 | 28.53 | 28.79 | 28.79 | 2,833,000 |
Nov 25, 2022 | 28.66 | 28.69 | 28.57 | 28.58 | 28.58 | 1,306,400 |
Nov 23, 2022 | 28.80 | 28.81 | 28.57 | 28.58 | 28.58 | 4,713,200 |
Nov 22, 2022 | 28.97 | 28.99 | 28.87 | 28.88 | 28.88 | 3,115,900 |
Nov 21, 2022 | 29.03 | 29.11 | 29.00 | 29.06 | 29.06 | 3,623,300 |
Nov 18, 2022 | 28.75 | 28.84 | 28.70 | 28.81 | 28.81 | 3,321,400 |
Nov 17, 2022 | 28.83 | 28.88 | 28.73 | 28.73 | 28.73 | 3,651,700 |
Nov 16, 2022 | 28.60 | 28.72 | 28.58 | 28.62 | 28.62 | 2,510,600 |
Nov 15, 2022 | 28.55 | 28.85 | 28.52 | 28.68 | 28.68 | 5,245,200 |
Nov 14, 2022 | 28.83 | 28.87 | 28.70 | 28.78 | 28.78 | 6,588,500 |
Nov 11, 2022 | 28.81 | 28.90 | 28.61 | 28.65 | 28.65 | 8,430,900 |
Nov 10, 2022 | 29.26 | 29.30 | 29.07 | 29.07 | 29.07 | 10,429,200 |
Nov 09, 2022 | 29.68 | 29.80 | 29.54 | 29.75 | 29.75 | 2,870,800 |
Nov 08, 2022 | 29.69 | 29.70 | 29.44 | 29.53 | 29.53 | 4,722,300 |
Nov 07, 2022 | 29.71 | 29.77 | 29.62 | 29.66 | 29.66 | 3,220,200 |
Nov 04, 2022 | 30.03 | 30.13 | 29.80 | 29.83 | 29.83 | 5,481,400 |
Nov 03, 2022 | 30.40 | 30.43 | 30.27 | 30.40 | 30.40 | 8,854,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |