Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.92 | 31.93 | 30.86 | 31.61 | 31.61 | 476,665 |
Mar 30, 2023 | 30.10 | 31.12 | 30.07 | 30.75 | 30.75 | 1,533,300 |
Mar 29, 2023 | 29.40 | 30.01 | 29.40 | 30.00 | 30.00 | 1,210,200 |
Mar 28, 2023 | 28.91 | 29.63 | 28.81 | 29.20 | 29.20 | 1,497,200 |
Mar 27, 2023 | 28.37 | 29.27 | 27.84 | 28.94 | 28.94 | 3,438,600 |
Mar 24, 2023 | 27.55 | 28.55 | 27.36 | 28.35 | 28.35 | 1,437,800 |
Mar 23, 2023 | 28.35 | 28.63 | 27.87 | 28.12 | 28.12 | 2,861,300 |
Mar 22, 2023 | 27.79 | 28.88 | 27.68 | 28.17 | 28.17 | 1,889,700 |
Mar 21, 2023 | 27.40 | 27.85 | 26.89 | 27.75 | 27.75 | 1,689,900 |
Mar 20, 2023 | 26.60 | 27.83 | 26.51 | 26.88 | 26.88 | 2,342,200 |
Mar 17, 2023 | 25.57 | 26.40 | 25.52 | 26.06 | 26.06 | 3,013,200 |
Mar 16, 2023 | 24.69 | 26.00 | 24.43 | 25.83 | 25.83 | 2,710,800 |
Mar 15, 2023 | 26.08 | 26.36 | 24.61 | 24.81 | 24.81 | 3,637,100 |
Mar 14, 2023 | 26.69 | 27.87 | 26.60 | 27.16 | 27.16 | 2,042,600 |
Mar 13, 2023 | 26.91 | 26.98 | 26.15 | 26.55 | 26.55 | 2,213,800 |
Mar 10, 2023 | 27.70 | 28.71 | 26.85 | 27.00 | 27.00 | 2,270,500 |
Mar 09, 2023 | 30.00 | 30.05 | 27.41 | 27.47 | 27.47 | 3,162,600 |
Mar 08, 2023 | 31.10 | 31.44 | 29.77 | 29.99 | 29.99 | 3,399,700 |
Mar 07, 2023 | 30.77 | 31.24 | 29.55 | 29.79 | 29.79 | 2,178,300 |
Mar 06, 2023 | 31.01 | 31.52 | 30.85 | 31.39 | 31.39 | 1,492,900 |
Mar 03, 2023 | 31.02 | 31.76 | 30.99 | 31.46 | 31.46 | 1,412,400 |
Mar 02, 2023 | 30.15 | 30.89 | 30.07 | 30.73 | 30.73 | 2,135,200 |
Mar 01, 2023 | 30.63 | 31.10 | 30.34 | 30.81 | 30.81 | 2,611,200 |
Feb 28, 2023 | 28.24 | 30.03 | 28.11 | 29.81 | 29.81 | 4,955,100 |
Feb 27, 2023 | 26.76 | 28.04 | 26.72 | 27.92 | 27.92 | 2,303,600 |
Feb 24, 2023 | 25.95 | 26.60 | 25.65 | 26.58 | 26.58 | 2,746,500 |
Feb 23, 2023 | 25.00 | 26.77 | 24.77 | 26.59 | 26.59 | 4,019,000 |
Feb 22, 2023 | 26.62 | 26.80 | 25.83 | 25.96 | 25.96 | 2,192,500 |
Feb 21, 2023 | 27.38 | 28.03 | 26.52 | 26.61 | 26.61 | 2,050,600 |
Feb 17, 2023 | 26.50 | 27.04 | 26.39 | 26.57 | 26.57 | 1,484,900 |
Feb 16, 2023 | 27.00 | 27.08 | 26.41 | 26.78 | 26.78 | 1,886,500 |
Feb 15, 2023 | 26.10 | 27.53 | 25.10 | 27.22 | 27.22 | 2,095,500 |
Feb 14, 2023 | 26.29 | 27.60 | 26.29 | 27.21 | 27.21 | 2,075,000 |
Feb 13, 2023 | 25.84 | 26.89 | 25.84 | 26.75 | 26.75 | 1,532,100 |
Feb 10, 2023 | 26.59 | 26.73 | 25.82 | 25.94 | 25.94 | 1,595,700 |
Feb 09, 2023 | 27.94 | 28.14 | 26.45 | 26.93 | 26.93 | 1,849,100 |
Feb 08, 2023 | 27.39 | 27.60 | 26.91 | 26.98 | 26.98 | 1,177,900 |
Feb 07, 2023 | 25.65 | 27.60 | 25.65 | 27.51 | 27.51 | 2,747,800 |
Feb 06, 2023 | 27.50 | 27.61 | 25.02 | 25.65 | 25.65 | 3,349,900 |
Feb 03, 2023 | 28.37 | 29.04 | 27.79 | 27.90 | 27.90 | 2,127,000 |
Feb 02, 2023 | 30.61 | 30.62 | 28.32 | 28.60 | 28.60 | 4,390,100 |
Feb 01, 2023 | 30.85 | 31.26 | 30.10 | 30.69 | 30.69 | 1,910,100 |
Jan 31, 2023 | 30.07 | 31.01 | 29.76 | 30.87 | 30.87 | 1,645,200 |
Jan 30, 2023 | 30.47 | 30.86 | 30.32 | 30.36 | 30.36 | 1,286,000 |
Jan 27, 2023 | 30.71 | 31.03 | 30.31 | 30.84 | 30.84 | 1,085,500 |
Jan 26, 2023 | 31.00 | 31.75 | 30.56 | 30.99 | 30.99 | 2,123,200 |
Jan 25, 2023 | 30.14 | 31.02 | 30.07 | 30.85 | 30.85 | 990,200 |
Jan 24, 2023 | 30.00 | 30.71 | 29.79 | 30.63 | 30.63 | 1,153,000 |
Jan 23, 2023 | 30.44 | 30.61 | 29.94 | 30.24 | 30.24 | 979,100 |
Jan 20, 2023 | 29.89 | 30.94 | 29.27 | 30.56 | 30.56 | 1,864,400 |
Jan 19, 2023 | 29.80 | 30.48 | 29.58 | 29.94 | 29.94 | 1,749,700 |
Jan 18, 2023 | 30.08 | 31.52 | 29.88 | 30.02 | 30.02 | 3,054,800 |
Jan 17, 2023 | 28.96 | 29.77 | 28.36 | 29.57 | 29.57 | 2,844,700 |
Jan 16, 2023 | 30.76 | 31.19 | 29.23 | 29.31 | 29.31 | 1,277,500 |
Jan 13, 2023 | 30.96 | 32.61 | 30.95 | 31.23 | 31.23 | 3,015,100 |
Jan 12, 2023 | 30.66 | 31.52 | 29.94 | 31.31 | 31.31 | 2,474,100 |
Jan 11, 2023 | 31.39 | 31.46 | 29.66 | 30.97 | 30.97 | 3,040,200 |
Jan 10, 2023 | 30.99 | 31.38 | 30.21 | 30.94 | 30.94 | 2,453,100 |
Jan 09, 2023 | 30.00 | 32.05 | 29.97 | 30.99 | 30.99 | 3,264,100 |
Jan 06, 2023 | 29.02 | 30.59 | 28.54 | 29.84 | 29.84 | 2,476,200 |
Jan 05, 2023 | 28.92 | 28.92 | 27.54 | 28.49 | 28.49 | 1,747,000 |
Jan 04, 2023 | 27.99 | 28.70 | 27.34 | 28.41 | 28.41 | 1,901,600 |
Jan 03, 2023 | 28.50 | 29.16 | 27.72 | 28.13 | 28.13 | 1,908,900 |
Dec 30, 2022 | 29.45 | 29.45 | 28.20 | 28.29 | 28.29 | 1,909,500 |
Dec 29, 2022 | 28.90 | 29.58 | 28.89 | 29.45 | 29.45 | 1,625,400 |
Dec 28, 2022 | 28.44 | 29.30 | 28.39 | 28.67 | 28.67 | 1,840,000 |
Dec 23, 2022 | 27.34 | 27.97 | 26.99 | 27.85 | 27.85 | 896,100 |
Dec 22, 2022 | 27.07 | 27.61 | 26.36 | 27.15 | 27.15 | 1,958,000 |
Dec 21, 2022 | 26.18 | 27.89 | 26.17 | 27.65 | 27.65 | 2,123,100 |
Dec 20, 2022 | 27.53 | 27.97 | 25.90 | 25.98 | 25.98 | 3,241,700 |
Dec 19, 2022 | 27.69 | 27.69 | 26.79 | 27.53 | 27.53 | 1,768,200 |
Dec 16, 2022 | 24.30 | 27.56 | 23.38 | 27.30 | 27.30 | 11,148,200 |
Dec 15, 2022 | 30.76 | 31.00 | 27.14 | 27.57 | 27.57 | 7,381,600 |
Dec 14, 2022 | 31.05 | 32.53 | 31.05 | 32.33 | 32.33 | 2,414,700 |
Dec 13, 2022 | 33.00 | 33.33 | 31.07 | 31.21 | 31.21 | 2,100,800 |
Dec 12, 2022 | 32.07 | 32.12 | 30.77 | 31.38 | 31.38 | 2,101,900 |
Dec 09, 2022 | 32.00 | 33.56 | 31.81 | 32.68 | 32.68 | 2,179,400 |
Dec 08, 2022 | 31.50 | 32.89 | 31.50 | 32.16 | 32.16 | 2,374,700 |
Dec 07, 2022 | 31.72 | 32.00 | 30.95 | 31.22 | 31.22 | 2,563,000 |
Dec 06, 2022 | 33.00 | 33.00 | 31.61 | 31.79 | 31.79 | 2,323,100 |
Dec 05, 2022 | 32.74 | 33.01 | 32.37 | 32.89 | 32.89 | 1,561,000 |
Dec 02, 2022 | 31.24 | 32.74 | 31.05 | 32.62 | 32.62 | 1,605,800 |
Dec 01, 2022 | 32.50 | 32.66 | 31.75 | 32.19 | 32.19 | 1,212,600 |
Nov 30, 2022 | 32.40 | 32.48 | 31.09 | 31.98 | 31.98 | 4,863,500 |
Nov 29, 2022 | 30.84 | 31.97 | 30.65 | 31.32 | 31.32 | 1,596,200 |
Nov 28, 2022 | 30.36 | 30.87 | 29.75 | 30.14 | 30.14 | 2,370,600 |
Nov 25, 2022 | 31.11 | 31.36 | 30.76 | 30.97 | 30.97 | 815,000 |
Nov 24, 2022 | 31.45 | 31.45 | 31.04 | 31.15 | 31.15 | 257,700 |
Nov 23, 2022 | 30.55 | 31.46 | 30.55 | 31.20 | 31.20 | 1,440,600 |
Nov 22, 2022 | 30.79 | 31.44 | 30.06 | 31.17 | 31.17 | 1,707,400 |
Nov 21, 2022 | 29.18 | 30.03 | 28.31 | 29.97 | 29.97 | 3,382,700 |
Nov 18, 2022 | 29.60 | 29.92 | 29.22 | 29.51 | 29.51 | 3,011,500 |
Nov 17, 2022 | 29.79 | 30.04 | 29.06 | 29.47 | 29.47 | 3,808,800 |
Nov 16, 2022 | 32.12 | 32.33 | 30.69 | 30.78 | 30.78 | 3,954,100 |
Nov 15, 2022 | 33.80 | 34.00 | 32.82 | 32.86 | 32.86 | 1,833,000 |
Nov 14, 2022 | 33.35 | 33.80 | 32.71 | 33.26 | 33.26 | 1,760,700 |
Nov 11, 2022 | 33.00 | 34.85 | 32.53 | 33.56 | 33.56 | 4,618,400 |
Nov 10, 2022 | 30.30 | 32.89 | 30.27 | 32.11 | 32.11 | 4,111,300 |
Nov 09, 2022 | 30.15 | 30.46 | 28.68 | 28.85 | 28.85 | 2,698,800 |
Nov 08, 2022 | 29.00 | 30.95 | 28.88 | 30.47 | 30.47 | 4,006,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |