Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | 30.44 | 30.44 | 30.29 | 30.30 | 30.30 | 1,850,200 |
24 Mar 2023 | 30.25 | 30.35 | 30.18 | 30.30 | 30.30 | 1,841,400 |
23 Mar 2023 | 30.25 | 30.42 | 30.16 | 30.26 | 30.26 | 5,095,500 |
22 Mar 2023 | 30.36 | 30.40 | 30.19 | 30.19 | 30.19 | 1,737,500 |
21 Mar 2023 | 30.21 | 30.42 | 30.21 | 30.37 | 30.37 | 2,551,400 |
20 Mar 2023 | 30.27 | 30.32 | 30.19 | 30.19 | 30.19 | 1,053,800 |
17 Mar 2023 | 30.12 | 30.34 | 29.96 | 30.27 | 30.27 | 2,627,700 |
16 Mar 2023 | 30.00 | 30.23 | 29.70 | 30.16 | 30.16 | 3,523,700 |
15 Mar 2023 | 30.17 | 30.25 | 29.68 | 29.96 | 29.96 | 4,456,200 |
14 Mar 2023 | 30.17 | 30.44 | 30.12 | 30.29 | 30.29 | 4,597,500 |
13 Mar 2023 | 30.50 | 30.58 | 29.92 | 30.13 | 30.13 | 4,461,000 |
10 Mar 2023 | 30.61 | 30.63 | 30.50 | 30.60 | 30.60 | 1,297,900 |
09 Mar 2023 | 30.62 | 30.64 | 30.59 | 30.62 | 30.62 | 827,000 |
08 Mar 2023 | 30.62 | 30.63 | 30.60 | 30.61 | 30.61 | 814,100 |
07 Mar 2023 | 30.62 | 30.63 | 30.60 | 30.62 | 30.62 | 1,074,100 |
06 Mar 2023 | 30.60 | 30.61 | 30.58 | 30.61 | 30.61 | 1,056,500 |
03 Mar 2023 | 30.59 | 30.60 | 30.58 | 30.58 | 30.58 | 1,142,800 |
02 Mar 2023 | 30.58 | 30.61 | 30.57 | 30.59 | 30.59 | 1,141,400 |
01 Mar 2023 | 30.55 | 30.59 | 30.54 | 30.58 | 30.58 | 1,421,300 |
28 Feb 2023 | 30.64 | 30.70 | 30.64 | 30.68 | 30.68 | 1,448,500 |
27 Feb 2023 | 30.64 | 30.69 | 30.62 | 30.66 | 30.66 | 4,247,000 |
24 Feb 2023 | 30.61 | 30.63 | 30.61 | 30.62 | 30.62 | 1,517,000 |
23 Feb 2023 | 30.60 | 30.63 | 30.59 | 30.62 | 30.62 | 1,788,600 |
22 Feb 2023 | 30.61 | 30.63 | 30.60 | 30.60 | 30.60 | 1,296,900 |
21 Feb 2023 | 30.63 | 30.65 | 30.60 | 30.61 | 30.61 | 1,157,500 |
17 Feb 2023 | 30.60 | 30.62 | 30.58 | 30.62 | 30.62 | 538,500 |
16 Feb 2023 | 30.58 | 30.60 | 30.57 | 30.59 | 30.59 | 913,300 |
15 Feb 2023 | 30.56 | 30.58 | 30.55 | 30.58 | 30.58 | 980,300 |
14 Feb 2023 | 30.54 | 30.58 | 30.54 | 30.55 | 30.55 | 564,100 |
13 Feb 2023 | 30.56 | 30.58 | 30.54 | 30.54 | 30.54 | 543,900 |
10 Feb 2023 | 30.55 | 30.58 | 30.54 | 30.55 | 30.55 | 799,700 |
09 Feb 2023 | 30.54 | 30.57 | 30.52 | 30.54 | 30.54 | 1,250,700 |
08 Feb 2023 | 30.55 | 30.56 | 30.51 | 30.52 | 30.52 | 2,749,700 |
07 Feb 2023 | 30.54 | 30.56 | 30.52 | 30.55 | 30.55 | 666,600 |
06 Feb 2023 | 30.50 | 30.56 | 30.49 | 30.52 | 30.52 | 1,196,000 |
03 Feb 2023 | 30.48 | 30.53 | 30.48 | 30.49 | 30.49 | 684,600 |
02 Feb 2023 | 30.49 | 30.53 | 30.47 | 30.48 | 30.48 | 1,337,900 |
01 Feb 2023 | 30.47 | 30.50 | 30.45 | 30.49 | 30.49 | 2,772,400 |
31 Jan 2023 | 30.60 | 30.65 | 30.60 | 30.62 | 30.62 | 1,054,100 |
30 Jan 2023 | 30.60 | 30.63 | 30.60 | 30.62 | 30.62 | 852,800 |
27 Jan 2023 | 30.61 | 30.63 | 30.60 | 30.61 | 30.61 | 419,900 |
26 Jan 2023 | 30.58 | 30.60 | 30.57 | 30.60 | 30.60 | 606,100 |
25 Jan 2023 | 30.56 | 30.59 | 30.54 | 30.59 | 30.59 | 927,300 |
24 Jan 2023 | 30.55 | 30.58 | 30.54 | 30.57 | 30.57 | 1,125,500 |
23 Jan 2023 | 30.52 | 30.57 | 30.51 | 30.56 | 30.56 | 943,000 |
20 Jan 2023 | 30.53 | 30.58 | 30.51 | 30.53 | 30.53 | 1,658,500 |
19 Jan 2023 | 30.49 | 30.54 | 30.48 | 30.51 | 30.51 | 1,164,700 |
18 Jan 2023 | 30.48 | 30.52 | 30.47 | 30.48 | 30.48 | 1,098,000 |
17 Jan 2023 | 30.47 | 30.51 | 30.46 | 30.48 | 30.48 | 1,256,800 |
13 Jan 2023 | 30.46 | 30.51 | 30.44 | 30.49 | 30.49 | 1,213,100 |
12 Jan 2023 | 30.47 | 30.49 | 30.44 | 30.44 | 30.44 | 919,700 |
11 Jan 2023 | 30.46 | 30.49 | 30.46 | 30.47 | 30.47 | 1,456,000 |
10 Jan 2023 | 30.46 | 30.49 | 30.45 | 30.47 | 30.47 | 963,400 |
09 Jan 2023 | 30.48 | 30.49 | 30.42 | 30.48 | 30.48 | 1,034,900 |
06 Jan 2023 | 30.45 | 30.49 | 30.43 | 30.48 | 30.48 | 1,196,800 |
05 Jan 2023 | 30.41 | 30.45 | 30.40 | 30.44 | 30.44 | 761,100 |
04 Jan 2023 | 30.42 | 30.43 | 30.39 | 30.42 | 30.42 | 661,700 |
03 Jan 2023 | 30.39 | 30.41 | 30.37 | 30.40 | 30.40 | 748,100 |
30 Dec 2022 | 30.41 | 30.41 | 30.39 | 30.39 | 30.39 | 776,300 |
29 Dec 2022 | 30.37 | 30.43 | 30.33 | 30.41 | 30.41 | 873,300 |
28 Dec 2022 | 30.39 | 30.39 | 30.35 | 30.36 | 30.36 | 838,600 |
27 Dec 2022 | 30.33 | 30.38 | 30.31 | 30.37 | 30.37 | 934,000 |
23 Dec 2022 | 30.33 | 30.35 | 30.32 | 30.32 | 30.32 | 540,400 |
22 Dec 2022 | 30.30 | 30.34 | 30.29 | 30.32 | 30.32 | 826,000 |
21 Dec 2022 | 30.32 | 30.33 | 30.29 | 30.30 | 30.30 | 1,037,300 |
20 Dec 2022 | 30.33 | 30.33 | 30.29 | 30.29 | 30.29 | 1,071,200 |
19 Dec 2022 | 30.26 | 30.31 | 30.26 | 30.28 | 30.28 | 1,332,700 |
16 Dec 2022 | 30.34 | 30.38 | 30.33 | 30.37 | 30.37 | 661,000 |
15 Dec 2022 | 30.36 | 30.38 | 30.33 | 30.33 | 30.33 | 522,000 |
14 Dec 2022 | 30.35 | 30.36 | 30.31 | 30.36 | 30.36 | 1,056,400 |
13 Dec 2022 | 30.32 | 30.36 | 30.31 | 30.34 | 30.34 | 735,000 |
12 Dec 2022 | 30.34 | 30.35 | 30.31 | 30.33 | 30.33 | 1,024,200 |
09 Dec 2022 | 30.30 | 30.35 | 30.30 | 30.34 | 30.34 | 659,000 |
08 Dec 2022 | 30.35 | 30.35 | 30.31 | 30.31 | 30.31 | 503,400 |
07 Dec 2022 | 30.30 | 30.34 | 30.30 | 30.31 | 30.31 | 707,700 |
06 Dec 2022 | 30.29 | 30.30 | 30.28 | 30.30 | 30.30 | 698,000 |
05 Dec 2022 | 30.31 | 30.33 | 30.27 | 30.31 | 30.31 | 740,000 |
02 Dec 2022 | 30.27 | 30.30 | 30.27 | 30.28 | 30.28 | 745,400 |
01 Dec 2022 | 30.30 | 30.31 | 30.27 | 30.28 | 30.28 | 702,700 |
30 Nov 2022 | 30.38 | 30.40 | 30.36 | 30.40 | 30.40 | 607,500 |
29 Nov 2022 | 30.35 | 30.38 | 30.34 | 30.38 | 30.38 | 421,500 |
28 Nov 2022 | 30.36 | 30.37 | 30.35 | 30.35 | 30.35 | 640,600 |
25 Nov 2022 | 30.37 | 30.37 | 30.35 | 30.35 | 30.35 | 194,200 |
23 Nov 2022 | 30.37 | 30.38 | 30.33 | 30.36 | 30.36 | 1,462,300 |
22 Nov 2022 | 30.37 | 30.37 | 30.32 | 30.35 | 30.35 | 860,400 |
21 Nov 2022 | 30.34 | 30.37 | 30.32 | 30.35 | 30.35 | 822,100 |
18 Nov 2022 | 30.35 | 30.35 | 30.32 | 30.33 | 30.33 | 472,800 |
17 Nov 2022 | 30.35 | 30.35 | 30.32 | 30.33 | 30.33 | 817,300 |
16 Nov 2022 | 30.30 | 30.34 | 30.30 | 30.34 | 30.34 | 1,065,900 |
15 Nov 2022 | 30.32 | 30.35 | 30.30 | 30.30 | 30.30 | 1,912,400 |
14 Nov 2022 | 30.30 | 30.33 | 30.29 | 30.30 | 30.30 | 768,000 |
11 Nov 2022 | 30.34 | 30.34 | 30.28 | 30.31 | 30.31 | 794,300 |
10 Nov 2022 | 30.32 | 30.34 | 30.28 | 30.33 | 30.33 | 1,175,000 |
09 Nov 2022 | 30.28 | 30.33 | 30.28 | 30.29 | 30.29 | 741,800 |
08 Nov 2022 | 30.27 | 30.30 | 30.26 | 30.28 | 30.28 | 1,432,400 |
07 Nov 2022 | 30.26 | 30.29 | 30.24 | 30.26 | 30.26 | 1,560,400 |
04 Nov 2022 | 30.24 | 30.27 | 30.23 | 30.25 | 30.25 | 1,067,800 |
03 Nov 2022 | 30.24 | 30.25 | 30.22 | 30.22 | 30.22 | 834,600 |
02 Nov 2022 | 30.26 | 30.29 | 30.22 | 30.22 | 30.22 | 615,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |