Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | 42.11 | 42.35 | 42.11 | 42.35 | 42.35 | 35 |
Mar 22, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
Mar 21, 2023 | 41.45 | 41.83 | 41.45 | 41.83 | 41.83 | 30 |
Mar 20, 2023 | 39.80 | 41.34 | 39.80 | 41.34 | 41.34 | 4 |
Mar 17, 2023 | 40.48 | 41.26 | 40.48 | 41.26 | 41.26 | 120 |
Mar 16, 2023 | 40.03 | 40.26 | 39.18 | 40.26 | 40.26 | 520 |
Mar 15, 2023 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
Mar 14, 2023 | 40.38 | 41.31 | 40.38 | 41.31 | 41.31 | 800 |
Mar 13, 2023 | 41.19 | 41.19 | 40.60 | 40.60 | 40.60 | 145 |
Mar 10, 2023 | 40.63 | 40.99 | 40.40 | 40.99 | 40.99 | 190 |
Mar 09, 2023 | 41.22 | 41.81 | 41.21 | 41.56 | 41.56 | 530 |
Mar 08, 2023 | 40.65 | 40.99 | 40.52 | 40.99 | 40.99 | 386 |
Mar 07, 2023 | 41.53 | 41.53 | 40.90 | 40.90 | 40.90 | 90 |
Mar 06, 2023 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
Mar 03, 2023 | 40.33 | 41.51 | 40.33 | 41.51 | 41.51 | 113 |
Mar 02, 2023 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
Mar 01, 2023 | 40.13 | 40.54 | 40.13 | 40.54 | 40.54 | 60 |
Feb 28, 2023 | 40.09 | 40.22 | 40.09 | 40.22 | 40.22 | 170 |
Feb 27, 2023 | 39.60 | 40.21 | 39.60 | 40.17 | 40.17 | 724 |
Feb 24, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Feb 23, 2023 | 40.47 | 40.83 | 40.47 | 40.81 | 40.81 | 101 |
Feb 22, 2023 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
Feb 21, 2023 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
Feb 20, 2023 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 45 |
Feb 17, 2023 | 40.10 | 40.85 | 40.02 | 40.85 | 40.85 | 68 |
Feb 16, 2023 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
Feb 15, 2023 | 40.88 | 41.16 | 40.88 | 41.16 | 41.16 | 5 |
Feb 14, 2023 | 40.82 | 41.18 | 40.82 | 41.18 | 41.18 | 120 |
Feb 13, 2023 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 150 |
Feb 10, 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
Feb 09, 2023 | 41.58 | 42.04 | 41.56 | 41.56 | 41.56 | 351 |
Feb 08, 2023 | 41.49 | 41.49 | 41.47 | 41.47 | 41.47 | 60 |
Feb 07, 2023 | 41.90 | 41.90 | 41.62 | 41.62 | 41.62 | 200 |
Feb 06, 2023 | 42.00 | 42.00 | 41.99 | 41.99 | 41.99 | 100 |
Feb 03, 2023 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 1 |
Feb 02, 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
Feb 01, 2023 | 39.26 | 40.38 | 39.26 | 40.31 | 40.31 | 220 |
Jan 31, 2023 | 39.22 | 39.25 | 38.90 | 38.90 | 38.90 | 27 |
Jan 30, 2023 | 39.76 | 39.78 | 39.40 | 39.40 | 39.40 | 118 |
Jan 27, 2023 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
Jan 26, 2023 | 39.81 | 39.96 | 39.53 | 39.53 | 39.53 | 150 |
Jan 25, 2023 | 40.01 | 40.11 | 39.53 | 39.53 | 39.53 | 302 |
Jan 24, 2023 | 39.92 | 39.97 | 39.90 | 39.90 | 39.90 | 52 |
Jan 23, 2023 | 40.04 | 40.04 | 39.72 | 39.72 | 39.72 | 32 |
Jan 20, 2023 | 39.58 | 40.08 | 39.58 | 39.83 | 39.83 | 450 |
Jan 19, 2023 | 40.30 | 40.30 | 39.26 | 39.33 | 39.33 | 1,150 |
Jan 18, 2023 | 39.97 | 41.01 | 39.97 | 40.56 | 40.56 | 1,305 |
Jan 17, 2023 | 38.94 | 39.76 | 38.94 | 39.76 | 39.76 | 276 |
Jan 16, 2023 | 38.31 | 38.59 | 38.31 | 38.59 | 38.59 | 1 |
Jan 13, 2023 | 38.01 | 38.43 | 38.01 | 38.17 | 38.17 | 965 |
Jan 12, 2023 | 37.55 | 38.06 | 37.55 | 38.06 | 38.06 | 160 |
Jan 11, 2023 | 37.78 | 37.78 | 36.97 | 37.45 | 37.45 | 423 |
Jan 10, 2023 | 37.65 | 37.65 | 37.58 | 37.58 | 37.58 | 649 |
Jan 09, 2023 | 37.10 | 37.73 | 37.10 | 37.73 | 37.73 | 135 |
Jan 06, 2023 | 37.15 | 37.15 | 37.00 | 37.00 | 37.00 | 550 |
Jan 05, 2023 | 36.58 | 37.12 | 36.58 | 37.12 | 37.12 | 670 |
Jan 04, 2023 | 36.31 | 36.79 | 36.31 | 36.79 | 36.79 | 2 |
Jan 03, 2023 | 35.94 | 36.69 | 35.94 | 36.47 | 36.47 | 200 |
Jan 02, 2023 | 35.28 | 36.14 | 35.28 | 36.14 | 36.14 | 335 |
Dec 30, 2022 | 35.47 | 35.47 | 35.35 | 35.35 | 35.35 | 100 |
Dec 29, 2022 | 35.01 | 35.17 | 35.01 | 35.17 | 35.17 | 10 |
Dec 28, 2022 | 35.10 | 35.28 | 35.10 | 35.28 | 35.28 | 200 |
Dec 27, 2022 | 35.54 | 35.54 | 35.28 | 35.28 | 35.28 | 482 |
Dec 23, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Dec 22, 2022 | 35.46 | 35.46 | 34.71 | 34.83 | 34.83 | 90 |
Dec 21, 2022 | 34.95 | 35.04 | 34.95 | 35.04 | 35.04 | 70 |
Dec 20, 2022 | 34.44 | 34.97 | 34.44 | 34.97 | 34.97 | 405 |
Dec 19, 2022 | 36.40 | 36.40 | 34.90 | 35.01 | 35.01 | 606 |
Dec 16, 2022 | 35.91 | 36.37 | 35.90 | 35.90 | 35.90 | 125 |
Dec 15, 2022 | 38.50 | 38.50 | 36.99 | 36.99 | 36.99 | 80 |
Dec 14, 2022 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
Dec 13, 2022 | 38.07 | 38.96 | 38.07 | 38.96 | 38.96 | 300 |
Dec 12, 2022 | 38.04 | 38.04 | 37.81 | 37.81 | 37.81 | 10 |
Dec 09, 2022 | 37.90 | 38.03 | 37.90 | 38.03 | 38.03 | 350 |
Dec 08, 2022 | 38.26 | 38.26 | 37.81 | 37.81 | 37.81 | 800 |
Dec 07, 2022 | 38.24 | 38.47 | 38.24 | 38.47 | 38.47 | 1,500 |
Dec 06, 2022 | 38.37 | 38.69 | 38.37 | 38.69 | 38.69 | 258 |
Dec 05, 2022 | 39.10 | 39.10 | 38.76 | 38.76 | 38.76 | 278 |
Dec 02, 2022 | 38.17 | 38.94 | 38.17 | 38.81 | 38.81 | 4 |
Dec 01, 2022 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
Nov 30, 2022 | 37.90 | 37.97 | 37.90 | 37.97 | 37.97 | 500 |
Nov 29, 2022 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
Nov 28, 2022 | 38.00 | 38.00 | 37.99 | 37.99 | 37.99 | 45 |
Nov 25, 2022 | 38.45 | 38.45 | 38.35 | 38.35 | 38.35 | 5 |
Nov 24, 2022 | 38.01 | 38.28 | 38.01 | 38.26 | 38.26 | 275 |
Nov 23, 2022 | 38.10 | 38.10 | 37.77 | 38.10 | 38.10 | 201 |
Nov 22, 2022 | 38.07 | 38.19 | 38.07 | 38.19 | 38.19 | 40 |
Nov 21, 2022 | 38.56 | 38.65 | 38.03 | 38.03 | 38.03 | 401 |
Nov 18, 2022 | 38.44 | 38.78 | 38.44 | 38.78 | 38.78 | 15 |
Nov 17, 2022 | 38.53 | 38.53 | 38.41 | 38.41 | 38.41 | 370 |
Nov 16, 2022 | 38.77 | 38.77 | 38.39 | 38.39 | 38.39 | 195 |
Nov 15, 2022 | 39.49 | 39.49 | 39.28 | 39.28 | 39.28 | 300 |
Nov 14, 2022 | 39.51 | 39.51 | 39.17 | 39.37 | 39.37 | 300 |
Nov 11, 2022 | 38.22 | 39.66 | 38.22 | 39.66 | 39.66 | 464 |
Nov 10, 2022 | 35.56 | 38.08 | 35.56 | 38.08 | 38.08 | 50 |
Nov 09, 2022 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
Nov 08, 2022 | 36.34 | 36.34 | 35.00 | 36.24 | 36.24 | 309 |
Nov 07, 2022 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 6 |
Nov 04, 2022 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Nov 03, 2022 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 20 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |