Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 27.94 | 28.49 | 27.94 | 28.47 | 28.47 | 27,506 |
Mar 28, 2023 | 27.40 | 27.59 | 27.39 | 27.50 | 27.50 | 41,400 |
Mar 27, 2023 | 27.67 | 27.67 | 26.94 | 27.13 | 27.13 | 63,000 |
Mar 24, 2023 | 26.78 | 26.95 | 26.75 | 26.89 | 26.89 | 54,700 |
Mar 23, 2023 | 27.38 | 27.38 | 26.86 | 26.99 | 26.99 | 23,400 |
Mar 22, 2023 | 27.98 | 28.44 | 27.73 | 27.79 | 27.79 | 24,700 |
Mar 21, 2023 | 27.64 | 28.08 | 27.62 | 27.79 | 27.79 | 15,900 |
Mar 20, 2023 | 28.45 | 28.45 | 28.04 | 28.30 | 28.30 | 49,100 |
Mar 17, 2023 | 28.41 | 28.41 | 28.09 | 28.24 | 28.24 | 23,700 |
Mar 16, 2023 | 26.94 | 27.86 | 26.94 | 27.82 | 27.82 | 60,200 |
Mar 15, 2023 | 28.08 | 28.16 | 27.70 | 27.82 | 27.82 | 48,400 |
Mar 14, 2023 | 28.67 | 28.82 | 28.63 | 28.73 | 28.73 | 31,300 |
Mar 13, 2023 | 28.91 | 28.91 | 28.18 | 28.50 | 28.50 | 34,400 |
Mar 10, 2023 | 28.61 | 28.90 | 28.30 | 28.35 | 28.35 | 113,000 |
Mar 09, 2023 | 28.99 | 29.29 | 28.80 | 28.80 | 28.80 | 34,700 |
Mar 08, 2023 | 29.05 | 29.60 | 29.05 | 29.38 | 29.38 | 25,700 |
Mar 07, 2023 | 29.84 | 29.86 | 29.21 | 29.26 | 29.26 | 63,300 |
Mar 06, 2023 | 30.20 | 30.20 | 29.70 | 29.75 | 29.75 | 52,500 |
Mar 03, 2023 | 31.07 | 31.16 | 30.69 | 31.11 | 31.11 | 13,300 |
Mar 02, 2023 | 30.64 | 31.19 | 30.64 | 31.19 | 31.19 | 49,200 |
Mar 01, 2023 | 30.03 | 30.17 | 29.97 | 30.17 | 30.17 | 37,400 |
Feb 28, 2023 | 28.92 | 29.04 | 28.70 | 28.90 | 28.90 | 42,700 |
Feb 27, 2023 | 28.35 | 28.35 | 28.09 | 28.33 | 28.33 | 35,300 |
Feb 24, 2023 | 30.20 | 30.20 | 29.57 | 29.69 | 29.69 | 25,500 |
Feb 23, 2023 | 31.04 | 31.09 | 30.58 | 30.87 | 30.87 | 25,400 |
Feb 22, 2023 | 30.89 | 31.44 | 30.55 | 30.58 | 30.58 | 38,800 |
Feb 21, 2023 | 31.65 | 32.00 | 31.45 | 31.45 | 31.45 | 58,800 |
Feb 17, 2023 | 30.53 | 30.75 | 30.50 | 30.69 | 30.69 | 23,200 |
Feb 16, 2023 | 30.30 | 31.06 | 30.30 | 30.92 | 30.92 | 52,000 |
Feb 15, 2023 | 30.57 | 30.57 | 29.97 | 30.35 | 30.35 | 21,900 |
Feb 14, 2023 | 30.55 | 31.00 | 30.51 | 31.00 | 31.00 | 71,800 |
Feb 13, 2023 | 30.60 | 30.80 | 30.55 | 30.79 | 30.79 | 59,100 |
Feb 10, 2023 | 30.21 | 30.53 | 30.21 | 30.22 | 30.22 | 19,500 |
Feb 09, 2023 | 31.72 | 31.77 | 30.94 | 31.11 | 31.11 | 92,600 |
Feb 08, 2023 | 31.00 | 31.25 | 31.00 | 31.02 | 31.02 | 16,700 |
Feb 07, 2023 | 30.45 | 30.89 | 30.24 | 30.89 | 30.89 | 28,400 |
Feb 06, 2023 | 29.85 | 30.50 | 29.85 | 30.10 | 30.10 | 44,800 |
Feb 03, 2023 | 30.93 | 30.93 | 30.70 | 30.80 | 30.80 | 54,400 |
Feb 02, 2023 | 32.00 | 32.00 | 31.00 | 31.09 | 31.09 | 168,600 |
Feb 01, 2023 | 31.96 | 31.96 | 31.18 | 31.79 | 31.79 | 36,600 |
Jan 31, 2023 | 31.24 | 31.64 | 31.23 | 31.64 | 31.64 | 25,200 |
Jan 30, 2023 | 31.40 | 31.50 | 31.31 | 31.35 | 31.35 | 23,200 |
Jan 27, 2023 | 31.70 | 32.04 | 31.60 | 31.60 | 31.60 | 28,000 |
Jan 26, 2023 | 32.00 | 32.32 | 31.94 | 32.32 | 32.32 | 29,100 |
Jan 25, 2023 | 31.80 | 31.97 | 31.55 | 31.90 | 31.90 | 42,900 |
Jan 24, 2023 | 31.24 | 31.49 | 31.20 | 31.36 | 31.36 | 70,900 |
Jan 23, 2023 | 31.33 | 31.49 | 31.24 | 31.39 | 31.39 | 19,800 |
Jan 20, 2023 | 31.27 | 31.66 | 31.01 | 31.66 | 31.66 | 16,500 |
Jan 19, 2023 | 30.54 | 31.33 | 30.54 | 31.25 | 31.25 | 22,300 |
Jan 18, 2023 | 31.12 | 31.49 | 30.71 | 30.71 | 30.71 | 52,200 |
Jan 17, 2023 | 30.49 | 30.71 | 30.46 | 30.55 | 30.55 | 48,600 |
Jan 13, 2023 | 31.84 | 32.00 | 31.51 | 32.00 | 32.00 | 17,400 |
Jan 12, 2023 | 31.49 | 32.10 | 31.35 | 32.01 | 32.01 | 21,300 |
Jan 11, 2023 | 29.86 | 30.94 | 29.86 | 30.94 | 30.94 | 32,400 |
Jan 10, 2023 | 30.02 | 30.25 | 30.02 | 30.25 | 30.25 | 19,900 |
Jan 09, 2023 | 30.75 | 30.75 | 29.85 | 29.85 | 29.85 | 43,200 |
Jan 06, 2023 | 29.00 | 30.29 | 29.00 | 30.25 | 30.25 | 105,200 |
Jan 05, 2023 | 28.70 | 28.76 | 28.52 | 28.63 | 28.63 | 50,100 |
Jan 04, 2023 | 28.50 | 28.80 | 28.49 | 28.62 | 28.62 | 44,900 |
Jan 03, 2023 | 27.22 | 27.78 | 27.22 | 27.69 | 27.69 | 23,600 |
Dec 30, 2022 | 27.75 | 27.88 | 27.66 | 27.88 | 27.88 | 39,900 |
Dec 29, 2022 | 27.94 | 28.17 | 27.92 | 28.11 | 28.11 | 32,000 |
Dec 28, 2022 | 27.97 | 28.12 | 27.34 | 27.90 | 27.90 | 42,600 |
Dec 27, 2022 | 28.00 | 28.00 | 27.71 | 27.83 | 27.83 | 16,100 |
Dec 23, 2022 | 26.74 | 27.76 | 26.74 | 27.76 | 27.76 | 32,500 |
Dec 22, 2022 | 27.58 | 27.63 | 26.98 | 27.30 | 27.30 | 42,600 |
Dec 21, 2022 | 27.26 | 27.94 | 27.26 | 27.76 | 27.76 | 34,600 |
Dec 20, 2022 | 27.00 | 27.38 | 26.86 | 27.04 | 27.04 | 101,200 |
Dec 19, 2022 | 27.21 | 27.33 | 26.76 | 26.88 | 26.88 | 86,700 |
Dec 16, 2022 | 27.00 | 27.20 | 26.77 | 26.89 | 26.89 | 32,100 |
Dec 15, 2022 | 27.53 | 27.53 | 27.01 | 27.14 | 27.14 | 56,100 |
Dec 14, 2022 | 27.80 | 27.80 | 27.25 | 27.71 | 27.71 | 33,600 |
Dec 13, 2022 | 27.42 | 28.64 | 27.41 | 27.45 | 27.45 | 76,000 |
Dec 12, 2022 | 28.98 | 28.98 | 28.30 | 28.38 | 28.38 | 74,500 |
Dec 09, 2022 | 29.04 | 29.19 | 28.97 | 28.98 | 28.98 | 82,200 |
Dec 08, 2022 | 28.14 | 28.50 | 28.14 | 28.40 | 28.40 | 51,600 |
Dec 07, 2022 | 27.87 | 28.54 | 27.87 | 28.37 | 28.37 | 65,300 |
Dec 06, 2022 | 27.54 | 27.72 | 27.51 | 27.64 | 27.64 | 74,000 |
Dec 05, 2022 | 28.28 | 28.48 | 27.75 | 27.85 | 27.85 | 53,500 |
Dec 02, 2022 | 26.90 | 27.25 | 26.49 | 27.11 | 27.11 | 47,000 |
Dec 01, 2022 | 27.02 | 27.27 | 27.02 | 27.21 | 27.21 | 32,300 |
Nov 30, 2022 | 26.31 | 26.73 | 25.80 | 26.62 | 26.62 | 49,900 |
Nov 29, 2022 | 26.00 | 26.27 | 25.92 | 26.12 | 26.12 | 34,600 |
Nov 28, 2022 | 25.37 | 25.60 | 25.31 | 25.37 | 25.37 | 80,000 |
Nov 25, 2022 | 25.70 | 25.86 | 25.58 | 25.68 | 25.68 | 13,000 |
Nov 23, 2022 | 25.60 | 25.80 | 25.51 | 25.79 | 25.79 | 26,000 |
Nov 22, 2022 | 25.64 | 25.83 | 25.25 | 25.83 | 25.83 | 34,300 |
Nov 21, 2022 | 24.83 | 25.51 | 24.83 | 25.45 | 25.45 | 73,600 |
Nov 18, 2022 | 26.20 | 26.67 | 26.20 | 26.59 | 26.59 | 30,500 |
Nov 17, 2022 | 26.00 | 26.00 | 25.34 | 25.87 | 25.87 | 57,500 |
Nov 16, 2022 | 26.48 | 26.87 | 26.25 | 26.34 | 26.34 | 76,300 |
Nov 15, 2022 | 26.33 | 26.45 | 26.15 | 26.31 | 26.31 | 40,100 |
Nov 14, 2022 | 25.70 | 26.30 | 25.70 | 26.16 | 26.16 | 60,700 |
Nov 11, 2022 | 23.00 | 24.50 | 23.00 | 24.31 | 24.31 | 92,300 |
Nov 10, 2022 | 21.80 | 22.79 | 21.80 | 22.79 | 22.79 | 52,200 |
Nov 09, 2022 | 22.30 | 22.30 | 21.74 | 21.74 | 21.74 | 130,700 |
Nov 08, 2022 | 22.16 | 22.23 | 21.26 | 22.23 | 22.23 | 190,500 |
Nov 07, 2022 | 22.30 | 22.30 | 21.65 | 21.81 | 21.81 | 96,700 |
Nov 04, 2022 | 21.16 | 21.64 | 20.89 | 21.48 | 21.48 | 179,200 |
Nov 03, 2022 | 19.00 | 19.44 | 19.00 | 19.37 | 19.37 | 182,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |