Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Mar 23, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Mar 22, 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
Mar 21, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Mar 20, 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Mar 17, 2023 | 32.60 | 32.62 | 32.60 | 32.60 | 32.60 | 123 |
Mar 16, 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Mar 15, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Mar 14, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
Mar 13, 2023 | 31.26 | 31.93 | 29.43 | 31.93 | 31.93 | 200 |
Mar 10, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Mar 09, 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Mar 08, 2023 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 70 |
Mar 07, 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
Mar 06, 2023 | 32.85 | 33.53 | 32.85 | 33.50 | 33.50 | 1,241 |
Mar 03, 2023 | 31.09 | 31.17 | 31.09 | 31.17 | 31.17 | 3 |
Mar 02, 2023 | 29.27 | 30.30 | 29.27 | 30.30 | 30.30 | 160 |
Mar 01, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
Feb 28, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Feb 27, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Feb 24, 2023 | 30.44 | 30.44 | 30.28 | 30.28 | 30.28 | 103 |
Feb 23, 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Feb 22, 2023 | 31.33 | 31.57 | 31.33 | 31.57 | 31.57 | 325 |
Feb 21, 2023 | 33.02 | 33.02 | 32.00 | 32.00 | 32.00 | 50 |
Feb 20, 2023 | 32.72 | 33.18 | 32.72 | 33.18 | 33.18 | - |
Feb 17, 2023 | 32.72 | 33.13 | 32.50 | 33.13 | 33.13 | 45 |
Feb 16, 2023 | 31.55 | 34.38 | 31.55 | 32.00 | 32.00 | 2,041 |
Feb 15, 2023 | 28.09 | 30.22 | 28.09 | 30.22 | 30.22 | 975 |
Feb 14, 2023 | 26.67 | 27.00 | 26.67 | 27.00 | 27.00 | 75 |
Feb 13, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Feb 10, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Feb 09, 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Feb 08, 2023 | 28.06 | 28.60 | 28.06 | 28.60 | 28.60 | 50 |
Feb 07, 2023 | 27.50 | 28.18 | 27.50 | 28.18 | 28.18 | 50 |
Feb 06, 2023 | 28.27 | 28.46 | 27.91 | 28.46 | 28.46 | 18 |
Feb 03, 2023 | 30.20 | 31.56 | 30.00 | 30.00 | 30.00 | 315 |
Feb 02, 2023 | 28.94 | 31.00 | 28.89 | 31.00 | 31.00 | 1,639 |
Feb 01, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Jan 31, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Jan 30, 2023 | 26.90 | 26.95 | 26.55 | 26.95 | 26.95 | 117 |
Jan 27, 2023 | 26.09 | 26.44 | 26.09 | 26.44 | 26.44 | 24 |
Jan 26, 2023 | 25.37 | 25.42 | 25.37 | 25.42 | 25.42 | 70 |
Jan 25, 2023 | 25.36 | 25.50 | 25.36 | 25.50 | 25.50 | 30 |
Jan 24, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 19 |
Jan 23, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Jan 20, 2023 | 24.29 | 25.33 | 24.29 | 25.33 | 25.33 | 21 |
Jan 19, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Jan 18, 2023 | 25.56 | 26.48 | 25.36 | 26.15 | 26.15 | 685 |
Jan 17, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Jan 16, 2023 | 25.25 | 25.76 | 25.25 | 25.75 | 25.75 | 201 |
Jan 13, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Jan 12, 2023 | 24.54 | 24.91 | 24.00 | 24.91 | 24.91 | 120 |
Jan 11, 2023 | 24.16 | 24.70 | 24.16 | 24.70 | 24.70 | 69 |
Jan 10, 2023 | 23.31 | 23.31 | 23.25 | 23.25 | 23.25 | 30 |
Jan 09, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Jan 06, 2023 | 22.99 | 22.99 | 22.17 | 22.17 | 22.17 | 315 |
Jan 05, 2023 | 24.30 | 24.96 | 24.30 | 24.40 | 24.40 | 24 |
Jan 04, 2023 | 24.01 | 24.11 | 23.55 | 23.55 | 23.55 | 290 |
Jan 03, 2023 | 24.20 | 25.39 | 24.20 | 24.94 | 24.94 | 303 |
Jan 02, 2023 | 23.58 | 24.38 | 23.58 | 24.38 | 24.38 | 893 |
Dec 30, 2022 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Dec 29, 2022 | 22.13 | 22.76 | 22.12 | 22.76 | 22.76 | 439 |
Dec 28, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Dec 27, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
Dec 23, 2022 | 23.69 | 24.16 | 23.27 | 23.27 | 23.27 | 485 |
Dec 22, 2022 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Dec 21, 2022 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Dec 20, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Dec 19, 2022 | 26.82 | 26.82 | 24.88 | 24.88 | 24.88 | 275 |
Dec 16, 2022 | 26.17 | 26.27 | 25.89 | 26.20 | 26.20 | 2,050 |
Dec 15, 2022 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Dec 14, 2022 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Dec 13, 2022 | 27.33 | 29.62 | 27.33 | 29.62 | 29.62 | 55 |
Dec 12, 2022 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Dec 09, 2022 | 27.92 | 28.52 | 27.92 | 28.52 | 28.52 | 20 |
Dec 08, 2022 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Dec 07, 2022 | 27.02 | 27.02 | 26.64 | 26.64 | 26.64 | 17 |
Dec 06, 2022 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Dec 05, 2022 | 28.92 | 29.07 | 27.26 | 27.26 | 27.26 | 165 |
Dec 02, 2022 | 28.37 | 28.50 | 28.18 | 28.18 | 28.18 | 325 |
Dec 01, 2022 | 27.75 | 28.23 | 27.68 | 28.23 | 28.23 | 391 |
Nov 30, 2022 | 26.37 | 26.83 | 26.37 | 26.83 | 26.83 | 150 |
Nov 29, 2022 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Nov 28, 2022 | 26.56 | 26.56 | 26.41 | 26.55 | 26.55 | 797 |
Nov 25, 2022 | 26.66 | 27.18 | 26.66 | 27.18 | 27.18 | 50 |
Nov 24, 2022 | 26.77 | 27.23 | 26.77 | 27.23 | 27.23 | 200 |
Nov 23, 2022 | 25.76 | 25.84 | 25.76 | 25.84 | 25.84 | 95 |
Nov 22, 2022 | 26.68 | 27.10 | 26.68 | 27.10 | 27.10 | 239 |
Nov 21, 2022 | 27.19 | 27.19 | 27.13 | 27.18 | 27.18 | 19 |
Nov 18, 2022 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Nov 17, 2022 | 29.17 | 29.70 | 27.70 | 27.70 | 27.70 | 461 |
Nov 16, 2022 | 30.93 | 30.93 | 29.34 | 29.34 | 29.34 | 300 |
Nov 15, 2022 | 29.99 | 31.50 | 29.99 | 31.50 | 31.50 | 120 |
Nov 14, 2022 | 31.50 | 32.00 | 31.50 | 31.52 | 31.52 | 400 |
Nov 11, 2022 | 29.05 | 29.83 | 29.03 | 29.03 | 29.03 | 470 |
Nov 10, 2022 | 26.46 | 29.02 | 26.46 | 29.02 | 29.02 | 135 |
Nov 09, 2022 | 27.68 | 27.84 | 27.55 | 27.55 | 27.55 | 175 |
Nov 08, 2022 | 28.73 | 28.73 | 27.20 | 27.20 | 27.20 | 495 |
Nov 07, 2022 | 30.77 | 31.25 | 30.00 | 30.00 | 30.00 | 433 |
Nov 04, 2022 | 32.40 | 32.40 | 30.05 | 30.30 | 30.30 | 485 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |