Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 27.23 | 27.49 | 26.54 | 26.57 | 26.57 | 645,000 |
21 Mar 2023 | 26.54 | 27.32 | 26.50 | 27.32 | 27.32 | 1,187,000 |
20 Mar 2023 | 25.54 | 26.37 | 25.49 | 26.31 | 26.31 | 852,000 |
17 Mar 2023 | 25.70 | 25.79 | 25.20 | 25.36 | 25.36 | 1,648,300 |
16 Mar 2023 | 25.51 | 26.15 | 25.46 | 25.80 | 25.80 | 788,100 |
15 Mar 2023 | 25.59 | 25.81 | 25.22 | 25.74 | 25.74 | 1,134,500 |
14 Mar 2023 | 26.63 | 26.63 | 25.75 | 25.94 | 25.94 | 1,340,100 |
13 Mar 2023 | 26.15 | 26.35 | 25.87 | 26.14 | 26.14 | 824,800 |
10 Mar 2023 | 26.80 | 26.97 | 26.19 | 26.42 | 26.42 | 788,000 |
09 Mar 2023 | 27.05 | 27.10 | 26.72 | 26.73 | 26.73 | 803,300 |
08 Mar 2023 | 27.02 | 27.19 | 26.80 | 26.91 | 26.91 | 641,000 |
07 Mar 2023 | 27.34 | 27.63 | 27.10 | 27.18 | 27.18 | 740,900 |
06 Mar 2023 | 27.38 | 27.69 | 27.08 | 27.37 | 27.37 | 914,600 |
03 Mar 2023 | 26.92 | 27.33 | 26.72 | 27.31 | 27.31 | 670,000 |
02 Mar 2023 | 25.89 | 27.54 | 25.15 | 26.98 | 26.98 | 967,200 |
01 Mar 2023 | 26.46 | 27.20 | 26.43 | 27.02 | 27.02 | 1,640,200 |
28 Feb 2023 | 26.90 | 27.21 | 26.52 | 26.52 | 26.52 | 801,800 |
27 Feb 2023 | 27.56 | 27.77 | 26.75 | 26.92 | 26.92 | 797,200 |
24 Feb 2023 | 27.67 | 27.67 | 27.16 | 27.42 | 27.42 | 457,100 |
23 Feb 2023 | 27.90 | 28.07 | 27.51 | 27.78 | 27.78 | 432,300 |
22 Feb 2023 | 28.23 | 28.23 | 27.64 | 27.87 | 27.87 | 480,600 |
21 Feb 2023 | 28.50 | 28.53 | 28.01 | 28.23 | 28.23 | 500,000 |
17 Feb 2023 | 28.74 | 28.96 | 28.48 | 28.82 | 28.82 | 414,900 |
16 Feb 2023 | 29.59 | 29.66 | 28.63 | 28.65 | 28.65 | 909,800 |
15 Feb 2023 | 29.53 | 30.07 | 29.51 | 30.02 | 30.02 | 494,100 |
14 Feb 2023 | 29.83 | 30.16 | 29.75 | 29.89 | 29.89 | 464,700 |
13 Feb 2023 | 29.77 | 30.17 | 29.73 | 29.95 | 29.95 | 504,200 |
10 Feb 2023 | 29.28 | 29.91 | 29.16 | 29.74 | 29.74 | 675,400 |
09 Feb 2023 | 29.86 | 29.86 | 29.02 | 29.12 | 29.12 | 332,200 |
08 Feb 2023 | 29.99 | 30.16 | 29.52 | 29.61 | 29.61 | 349,800 |
07 Feb 2023 | 29.61 | 30.26 | 29.39 | 30.12 | 30.12 | 440,400 |
06 Feb 2023 | 30.54 | 30.54 | 29.62 | 29.73 | 29.73 | 658,600 |
03 Feb 2023 | 30.86 | 31.20 | 30.22 | 30.30 | 30.30 | 907,100 |
02 Feb 2023 | 30.61 | 31.08 | 30.45 | 31.03 | 31.03 | 607,800 |
01 Feb 2023 | 30.14 | 30.77 | 29.87 | 30.53 | 30.53 | 585,400 |
31 Jan 2023 | 29.88 | 30.28 | 29.87 | 30.19 | 30.19 | 563,600 |
30 Jan 2023 | 30.28 | 30.49 | 29.82 | 29.86 | 29.86 | 353,400 |
27 Jan 2023 | 30.62 | 30.69 | 30.29 | 30.43 | 30.43 | 539,100 |
26 Jan 2023 | 30.20 | 30.58 | 30.04 | 30.53 | 30.53 | 491,700 |
25 Jan 2023 | 29.36 | 30.17 | 29.33 | 30.15 | 30.15 | 518,900 |
24 Jan 2023 | 29.46 | 29.49 | 29.04 | 29.39 | 29.39 | 400,900 |
23 Jan 2023 | 28.96 | 29.58 | 28.81 | 29.50 | 29.50 | 612,900 |
20 Jan 2023 | 28.72 | 28.92 | 28.29 | 28.90 | 28.90 | 420,500 |
19 Jan 2023 | 28.59 | 28.60 | 27.67 | 28.51 | 28.51 | 536,300 |
19 Jan 2023 | 0.26 Dividend | |||||
18 Jan 2023 | 28.74 | 29.07 | 28.64 | 28.95 | 28.69 | 758,400 |
17 Jan 2023 | 28.68 | 29.16 | 28.34 | 28.56 | 28.30 | 396,400 |
13 Jan 2023 | 28.31 | 28.80 | 28.31 | 28.63 | 28.37 | 369,200 |
12 Jan 2023 | 29.06 | 29.07 | 28.36 | 28.39 | 28.14 | 565,600 |
11 Jan 2023 | 28.73 | 29.09 | 28.33 | 28.85 | 28.59 | 584,300 |
10 Jan 2023 | 28.26 | 28.67 | 28.14 | 28.58 | 28.32 | 432,100 |
09 Jan 2023 | 28.35 | 28.57 | 28.21 | 28.26 | 28.01 | 428,300 |
06 Jan 2023 | 28.12 | 28.47 | 27.87 | 28.31 | 28.06 | 446,500 |
05 Jan 2023 | 28.25 | 28.45 | 27.45 | 27.80 | 27.55 | 547,200 |
04 Jan 2023 | 28.05 | 28.50 | 27.89 | 28.35 | 28.10 | 579,000 |
03 Jan 2023 | 28.11 | 28.42 | 27.51 | 27.87 | 27.62 | 598,700 |
30 Dec 2022 | 28.08 | 28.20 | 27.85 | 28.03 | 27.78 | 539,900 |
29 Dec 2022 | 27.70 | 28.38 | 27.58 | 28.19 | 27.94 | 433,600 |
28 Dec 2022 | 28.35 | 28.50 | 27.51 | 27.62 | 27.37 | 545,400 |
27 Dec 2022 | 28.00 | 28.31 | 27.71 | 28.22 | 27.97 | 506,200 |
23 Dec 2022 | 27.75 | 27.99 | 27.30 | 27.94 | 27.69 | 375,200 |
22 Dec 2022 | 27.58 | 27.75 | 27.11 | 27.75 | 27.50 | 433,700 |
21 Dec 2022 | 27.60 | 27.80 | 27.41 | 27.74 | 27.49 | 510,000 |
20 Dec 2022 | 27.28 | 27.76 | 27.10 | 27.32 | 27.07 | 560,600 |
19 Dec 2022 | 27.65 | 27.81 | 27.13 | 27.34 | 27.09 | 627,800 |
16 Dec 2022 | 27.82 | 28.08 | 27.13 | 27.53 | 27.28 | 1,243,900 |
15 Dec 2022 | 28.38 | 28.71 | 27.82 | 27.87 | 27.62 | 399,100 |
14 Dec 2022 | 29.01 | 29.28 | 28.52 | 28.81 | 28.55 | 813,300 |
13 Dec 2022 | 29.85 | 29.89 | 28.91 | 29.10 | 28.84 | 955,900 |
12 Dec 2022 | 29.00 | 29.07 | 28.56 | 28.92 | 28.66 | 552,400 |
09 Dec 2022 | 28.89 | 29.29 | 28.86 | 28.94 | 28.68 | 751,900 |
08 Dec 2022 | 28.60 | 29.07 | 28.60 | 29.04 | 28.78 | 848,400 |
07 Dec 2022 | 28.72 | 29.16 | 28.31 | 28.55 | 28.29 | 830,900 |
06 Dec 2022 | 28.95 | 29.15 | 28.63 | 28.80 | 28.54 | 797,400 |
05 Dec 2022 | 29.01 | 29.38 | 28.60 | 28.99 | 28.73 | 772,100 |
02 Dec 2022 | 28.65 | 29.64 | 28.41 | 29.30 | 29.04 | 773,600 |
01 Dec 2022 | 29.50 | 29.50 | 27.84 | 28.73 | 28.47 | 1,277,000 |
30 Nov 2022 | 27.54 | 28.44 | 27.11 | 28.44 | 28.18 | 1,618,000 |
29 Nov 2022 | 28.31 | 28.44 | 27.44 | 27.71 | 27.46 | 1,097,900 |
28 Nov 2022 | 29.08 | 29.19 | 28.13 | 28.36 | 28.11 | 1,030,600 |
25 Nov 2022 | 29.19 | 29.59 | 29.10 | 29.29 | 29.03 | 225,800 |
23 Nov 2022 | 28.77 | 29.21 | 28.65 | 29.10 | 28.84 | 428,700 |
22 Nov 2022 | 28.57 | 28.99 | 28.35 | 28.87 | 28.61 | 444,400 |
21 Nov 2022 | 28.76 | 29.24 | 28.49 | 28.52 | 28.26 | 515,000 |
18 Nov 2022 | 29.25 | 29.46 | 28.53 | 28.85 | 28.59 | 1,075,000 |
17 Nov 2022 | 28.77 | 28.91 | 28.08 | 28.85 | 28.59 | 613,400 |
16 Nov 2022 | 28.97 | 29.07 | 28.41 | 29.05 | 28.79 | 746,500 |
15 Nov 2022 | 28.73 | 29.44 | 28.72 | 29.12 | 28.86 | 723,400 |
14 Nov 2022 | 29.14 | 29.24 | 28.41 | 28.46 | 28.20 | 527,400 |
11 Nov 2022 | 28.64 | 29.52 | 28.55 | 29.10 | 28.84 | 613,000 |
10 Nov 2022 | 28.01 | 28.71 | 27.97 | 28.58 | 28.32 | 557,500 |
09 Nov 2022 | 27.41 | 27.75 | 27.25 | 27.29 | 27.04 | 386,600 |
08 Nov 2022 | 27.90 | 28.14 | 27.35 | 27.66 | 27.41 | 444,800 |
07 Nov 2022 | 27.18 | 28.21 | 27.16 | 28.01 | 27.76 | 595,800 |
04 Nov 2022 | 26.45 | 27.18 | 26.40 | 27.15 | 26.91 | 633,100 |
03 Nov 2022 | 25.88 | 26.55 | 25.35 | 26.37 | 26.13 | 501,800 |
02 Nov 2022 | 26.99 | 27.09 | 26.16 | 26.18 | 25.94 | 571,000 |
01 Nov 2022 | 26.07 | 27.61 | 25.95 | 27.09 | 26.85 | 1,125,300 |
31 Oct 2022 | 26.85 | 26.85 | 25.68 | 25.97 | 25.74 | 994,300 |
28 Oct 2022 | 26.98 | 27.10 | 26.54 | 26.66 | 26.42 | 1,175,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |