Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 28.59 | 28.89 | 28.38 | 28.75 | 28.75 | 10,210,400 |
29 Mar 2023 | 28.04 | 28.21 | 27.68 | 28.17 | 28.17 | 11,312,700 |
28 Mar 2023 | 27.13 | 27.64 | 27.12 | 27.58 | 27.58 | 9,917,300 |
27 Mar 2023 | 27.22 | 27.53 | 26.91 | 27.26 | 27.26 | 7,690,500 |
24 Mar 2023 | 26.13 | 27.19 | 26.12 | 27.02 | 27.02 | 7,614,500 |
23 Mar 2023 | 27.12 | 27.75 | 26.48 | 26.73 | 26.73 | 5,711,800 |
22 Mar 2023 | 28.11 | 28.13 | 27.02 | 27.04 | 27.04 | 6,130,100 |
21 Mar 2023 | 27.57 | 28.11 | 27.48 | 28.04 | 28.04 | 9,489,300 |
20 Mar 2023 | 26.99 | 27.42 | 26.92 | 26.95 | 26.95 | 8,112,800 |
17 Mar 2023 | 27.00 | 27.04 | 26.33 | 26.92 | 26.92 | 14,502,600 |
16 Mar 2023 | 26.20 | 27.52 | 26.13 | 27.30 | 27.30 | 12,681,000 |
15 Mar 2023 | 27.42 | 27.55 | 26.41 | 26.85 | 26.85 | 14,303,700 |
14 Mar 2023 | 28.29 | 28.94 | 27.73 | 28.36 | 28.36 | 7,488,600 |
13 Mar 2023 | 28.34 | 28.97 | 27.80 | 28.14 | 28.14 | 8,660,700 |
10 Mar 2023 | 30.09 | 30.13 | 28.94 | 29.07 | 29.07 | 6,254,200 |
09 Mar 2023 | 31.50 | 31.83 | 30.02 | 30.06 | 30.06 | 4,935,100 |
08 Mar 2023 | 31.60 | 31.91 | 30.99 | 31.43 | 31.43 | 3,407,400 |
07 Mar 2023 | 32.13 | 32.27 | 31.73 | 31.75 | 31.75 | 4,133,200 |
06 Mar 2023 | 32.24 | 32.41 | 32.00 | 32.27 | 32.27 | 4,666,100 |
03 Mar 2023 | 31.08 | 32.34 | 31.00 | 32.28 | 32.28 | 4,768,900 |
02 Mar 2023 | 30.97 | 31.89 | 30.94 | 31.71 | 31.71 | 5,038,900 |
01 Mar 2023 | 30.63 | 31.25 | 30.61 | 31.09 | 31.09 | 3,830,100 |
28 Feb 2023 | 31.33 | 31.41 | 30.58 | 30.60 | 30.60 | 5,278,900 |
27 Feb 2023 | 30.54 | 31.17 | 30.35 | 31.04 | 31.04 | 3,912,000 |
24 Feb 2023 | 30.00 | 30.51 | 29.76 | 30.38 | 30.38 | 4,751,300 |
23 Feb 2023 | 30.55 | 30.78 | 30.31 | 30.47 | 30.47 | 4,908,200 |
22 Feb 2023 | 30.12 | 30.50 | 29.82 | 30.05 | 30.05 | 5,977,700 |
21 Feb 2023 | 30.40 | 30.64 | 29.93 | 30.13 | 30.13 | 6,773,600 |
17 Feb 2023 | 31.80 | 31.87 | 30.39 | 30.59 | 30.59 | 9,360,800 |
16 Feb 2023 | 32.39 | 32.90 | 32.18 | 32.26 | 32.26 | 4,898,800 |
15 Feb 2023 | 31.99 | 32.15 | 31.34 | 32.15 | 32.15 | 4,925,700 |
14 Feb 2023 | 32.35 | 32.94 | 32.12 | 32.46 | 32.46 | 5,622,400 |
13 Feb 2023 | 32.70 | 33.12 | 32.47 | 32.78 | 32.78 | 3,851,600 |
10 Feb 2023 | 32.69 | 32.99 | 32.28 | 32.92 | 32.92 | 5,796,500 |
09 Feb 2023 | 32.45 | 32.57 | 32.00 | 32.18 | 32.18 | 8,385,600 |
08 Feb 2023 | 32.71 | 32.91 | 32.19 | 32.57 | 32.57 | 6,354,500 |
07 Feb 2023 | 31.88 | 32.62 | 31.56 | 32.52 | 32.52 | 6,083,100 |
06 Feb 2023 | 31.39 | 31.74 | 31.05 | 31.66 | 31.66 | 5,685,600 |
03 Feb 2023 | 31.41 | 31.84 | 31.11 | 31.37 | 31.37 | 9,233,900 |
03 Feb 2023 | 0.19 Dividend | |||||
02 Feb 2023 | 31.92 | 31.96 | 30.94 | 31.39 | 31.20 | 7,744,300 |
01 Feb 2023 | 31.39 | 32.30 | 31.04 | 31.99 | 31.80 | 7,350,400 |
31 Jan 2023 | 30.93 | 31.88 | 30.87 | 31.74 | 31.55 | 5,036,400 |
30 Jan 2023 | 30.99 | 31.33 | 30.77 | 31.02 | 30.83 | 4,552,400 |
27 Jan 2023 | 31.70 | 31.77 | 31.14 | 31.30 | 31.11 | 5,435,200 |
26 Jan 2023 | 31.30 | 31.83 | 30.62 | 31.80 | 31.61 | 4,927,400 |
25 Jan 2023 | 29.82 | 31.03 | 29.48 | 31.00 | 30.81 | 5,927,600 |
24 Jan 2023 | 30.42 | 30.46 | 29.11 | 30.15 | 29.97 | 8,024,300 |
23 Jan 2023 | 31.08 | 31.67 | 30.40 | 30.59 | 30.40 | 7,178,200 |
20 Jan 2023 | 30.35 | 31.16 | 30.14 | 31.07 | 30.88 | 10,389,600 |
19 Jan 2023 | 30.56 | 30.77 | 29.91 | 30.49 | 30.31 | 5,957,200 |
18 Jan 2023 | 31.85 | 32.17 | 30.65 | 30.69 | 30.50 | 7,127,200 |
17 Jan 2023 | 31.61 | 31.82 | 31.32 | 31.48 | 31.29 | 5,928,300 |
13 Jan 2023 | 31.42 | 31.68 | 30.84 | 31.63 | 31.44 | 4,520,900 |
12 Jan 2023 | 30.82 | 31.89 | 30.68 | 31.50 | 31.31 | 5,542,700 |
11 Jan 2023 | 30.98 | 31.15 | 30.55 | 30.83 | 30.64 | 5,251,700 |
10 Jan 2023 | 30.44 | 30.93 | 30.05 | 30.87 | 30.68 | 6,086,300 |
09 Jan 2023 | 30.56 | 31.10 | 30.31 | 30.54 | 30.36 | 5,574,100 |
06 Jan 2023 | 29.37 | 30.38 | 29.16 | 29.96 | 29.78 | 6,928,300 |
05 Jan 2023 | 27.85 | 28.87 | 27.76 | 28.80 | 28.63 | 5,748,300 |
04 Jan 2023 | 28.38 | 28.38 | 27.38 | 27.89 | 27.72 | 10,198,800 |
03 Jan 2023 | 29.34 | 30.04 | 28.55 | 28.75 | 28.58 | 6,551,000 |
30 Dec 2022 | 28.90 | 29.56 | 28.84 | 29.53 | 29.35 | 3,806,900 |
29 Dec 2022 | 28.52 | 29.44 | 28.48 | 29.18 | 29.00 | 3,719,500 |
28 Dec 2022 | 29.21 | 29.29 | 28.34 | 28.55 | 28.38 | 4,472,300 |
27 Dec 2022 | 29.40 | 29.61 | 29.04 | 29.37 | 29.19 | 3,801,000 |
23 Dec 2022 | 28.88 | 29.14 | 28.39 | 29.10 | 28.92 | 5,648,400 |
22 Dec 2022 | 29.39 | 29.43 | 27.63 | 28.36 | 28.19 | 6,317,500 |
21 Dec 2022 | 29.45 | 29.62 | 28.60 | 29.35 | 29.17 | 5,871,400 |
20 Dec 2022 | 28.40 | 29.19 | 28.21 | 28.92 | 28.74 | 7,202,600 |
19 Dec 2022 | 28.70 | 28.94 | 27.97 | 28.26 | 28.09 | 6,470,200 |
16 Dec 2022 | 28.54 | 28.69 | 27.99 | 28.37 | 28.20 | 53,992,500 |
15 Dec 2022 | 28.84 | 29.20 | 28.58 | 29.04 | 28.86 | 6,016,000 |
14 Dec 2022 | 29.59 | 29.77 | 28.88 | 28.98 | 28.80 | 7,634,400 |
13 Dec 2022 | 28.79 | 29.48 | 28.73 | 29.26 | 29.08 | 8,617,500 |
12 Dec 2022 | 27.42 | 28.19 | 27.37 | 28.15 | 27.98 | 7,562,700 |
09 Dec 2022 | 28.02 | 28.37 | 27.07 | 27.11 | 26.95 | 8,401,700 |
08 Dec 2022 | 28.63 | 28.70 | 27.88 | 28.08 | 27.91 | 6,371,400 |
07 Dec 2022 | 28.30 | 28.60 | 27.71 | 27.88 | 27.71 | 8,315,700 |
06 Dec 2022 | 28.47 | 28.95 | 28.18 | 28.38 | 28.21 | 6,495,600 |
05 Dec 2022 | 29.69 | 29.85 | 28.59 | 28.72 | 28.55 | 7,352,600 |
02 Dec 2022 | 28.86 | 29.64 | 28.81 | 29.51 | 29.33 | 6,461,600 |
01 Dec 2022 | 29.42 | 29.96 | 29.07 | 29.26 | 29.08 | 5,730,800 |
30 Nov 2022 | 29.02 | 29.19 | 28.49 | 29.02 | 28.84 | 17,524,800 |
29 Nov 2022 | 28.70 | 28.81 | 28.42 | 28.65 | 28.48 | 4,771,800 |
28 Nov 2022 | 27.93 | 28.45 | 27.62 | 28.19 | 28.02 | 8,331,400 |
25 Nov 2022 | 28.70 | 29.03 | 28.46 | 28.50 | 28.33 | 2,689,300 |
23 Nov 2022 | 28.78 | 29.38 | 28.43 | 28.83 | 28.66 | 6,649,000 |
22 Nov 2022 | 29.26 | 29.68 | 28.91 | 29.49 | 29.31 | 5,933,300 |
21 Nov 2022 | 28.53 | 28.75 | 27.58 | 28.72 | 28.55 | 6,854,000 |
18 Nov 2022 | 29.27 | 29.47 | 28.79 | 29.13 | 28.95 | 10,765,700 |
17 Nov 2022 | 29.61 | 29.86 | 29.18 | 29.83 | 29.65 | 4,121,500 |
16 Nov 2022 | 30.82 | 31.12 | 30.17 | 30.23 | 30.05 | 5,805,600 |
15 Nov 2022 | 30.33 | 31.04 | 30.23 | 30.89 | 30.70 | 6,400,500 |
14 Nov 2022 | 30.77 | 30.96 | 30.22 | 30.25 | 30.07 | 6,410,000 |
11 Nov 2022 | 31.33 | 31.88 | 30.84 | 31.02 | 30.83 | 7,138,900 |
10 Nov 2022 | 30.09 | 30.61 | 29.64 | 30.58 | 30.39 | 6,427,100 |
09 Nov 2022 | 30.58 | 30.58 | 29.40 | 29.51 | 29.33 | 5,342,700 |
08 Nov 2022 | 30.63 | 31.16 | 30.24 | 30.94 | 30.75 | 8,229,200 |
07 Nov 2022 | 29.32 | 30.73 | 29.32 | 30.62 | 30.43 | 8,421,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |