Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2023 | 23.99 | 24.90 | 23.37 | 23.59 | 23.59 | 8,100 |
Mar 27, 2023 | 24.72 | 25.59 | 23.43 | 23.85 | 23.85 | 21,000 |
Mar 24, 2023 | 22.80 | 24.64 | 22.21 | 23.92 | 23.92 | 35,200 |
Mar 24, 2023 | 2:1 Stock Split | |||||
Mar 23, 2023 | 23.24 | 23.56 | 22.15 | 22.40 | 22.40 | 22,800 |
Mar 22, 2023 | 24.20 | 24.20 | 22.95 | 23.00 | 23.00 | 13,400 |
Mar 21, 2023 | 24.77 | 25.37 | 23.62 | 23.84 | 23.84 | 36,200 |
Mar 20, 2023 | 24.33 | 24.76 | 24.15 | 24.30 | 24.30 | 24,600 |
Mar 17, 2023 | 25.14 | 25.14 | 24.13 | 24.15 | 24.15 | 49,800 |
Mar 16, 2023 | 24.73 | 25.92 | 24.26 | 25.28 | 25.28 | 52,000 |
Mar 15, 2023 | 24.14 | 25.18 | 24.14 | 24.76 | 24.76 | 76,600 |
Mar 14, 2023 | 24.52 | 25.84 | 24.35 | 25.08 | 25.08 | 84,800 |
Mar 13, 2023 | 24.52 | 24.90 | 23.89 | 24.00 | 24.00 | 61,800 |
Mar 10, 2023 | 26.38 | 27.10 | 24.28 | 25.00 | 25.00 | 51,400 |
Mar 09, 2023 | 27.67 | 27.93 | 26.22 | 26.23 | 26.23 | 45,200 |
Mar 08, 2023 | 28.00 | 28.00 | 27.67 | 27.67 | 27.67 | 6,200 |
Mar 07, 2023 | 27.92 | 28.25 | 26.44 | 27.50 | 27.50 | 25,800 |
Mar 06, 2023 | 27.93 | 28.54 | 27.40 | 27.40 | 27.40 | 14,400 |
Mar 03, 2023 | 27.15 | 28.20 | 26.52 | 28.20 | 28.20 | 20,400 |
Mar 02, 2023 | 27.50 | 27.64 | 26.91 | 27.06 | 27.06 | 12,200 |
Mar 01, 2023 | 28.27 | 29.08 | 27.48 | 27.48 | 27.48 | 11,800 |
Feb 28, 2023 | 27.75 | 28.55 | 27.70 | 28.15 | 28.15 | 31,600 |
Feb 27, 2023 | 28.15 | 28.46 | 27.68 | 27.68 | 27.68 | 15,400 |
Feb 24, 2023 | 27.02 | 28.04 | 27.02 | 27.73 | 27.73 | 41,000 |
Feb 23, 2023 | 27.33 | 27.88 | 26.58 | 27.48 | 27.48 | 17,200 |
Feb 22, 2023 | 27.90 | 27.90 | 26.76 | 27.20 | 27.20 | 25,000 |
Feb 21, 2023 | 26.50 | 26.95 | 26.50 | 26.83 | 26.83 | 8,000 |
Feb 17, 2023 | 26.59 | 26.75 | 26.53 | 26.62 | 26.62 | 12,400 |
Feb 16, 2023 | 26.40 | 26.73 | 26.15 | 26.49 | 26.49 | 13,400 |
Feb 15, 2023 | 25.92 | 26.54 | 25.92 | 26.50 | 26.50 | 15,400 |
Feb 14, 2023 | 25.65 | 26.00 | 25.40 | 25.60 | 25.60 | 35,800 |
Feb 13, 2023 | 24.12 | 25.50 | 24.12 | 25.50 | 25.50 | 23,600 |
Feb 10, 2023 | 24.45 | 24.65 | 24.00 | 24.35 | 24.35 | 28,800 |
Feb 10, 2023 | 0.07 Dividend | |||||
Feb 09, 2023 | 25.88 | 25.88 | 24.54 | 24.55 | 24.48 | 64,000 |
Feb 08, 2023 | 25.71 | 25.90 | 25.18 | 25.55 | 25.48 | 58,800 |
Feb 07, 2023 | 25.85 | 25.94 | 25.58 | 25.94 | 25.87 | 19,000 |
Feb 06, 2023 | 26.33 | 26.57 | 25.00 | 25.88 | 25.81 | 25,600 |
Feb 03, 2023 | 26.33 | 26.73 | 26.33 | 26.65 | 26.57 | 12,200 |
Feb 02, 2023 | 25.35 | 25.70 | 25.31 | 25.70 | 25.63 | 24,000 |
Feb 01, 2023 | 24.44 | 25.21 | 24.33 | 25.17 | 25.10 | 40,400 |
Jan 31, 2023 | 24.38 | 24.61 | 23.75 | 24.48 | 24.41 | 18,600 |
Jan 30, 2023 | 23.95 | 24.09 | 23.68 | 23.68 | 23.62 | 13,800 |
Jan 27, 2023 | 23.35 | 24.24 | 23.03 | 24.00 | 23.93 | 58,200 |
Jan 26, 2023 | 23.25 | 23.50 | 23.00 | 23.20 | 23.13 | 44,200 |
Jan 25, 2023 | 24.01 | 24.25 | 23.10 | 23.45 | 23.38 | 29,800 |
Jan 24, 2023 | 24.50 | 24.63 | 24.16 | 24.16 | 24.09 | 15,200 |
Jan 23, 2023 | 24.80 | 24.90 | 24.57 | 24.67 | 24.60 | 9,000 |
Jan 20, 2023 | 25.23 | 25.23 | 24.88 | 24.95 | 24.88 | 30,800 |
Jan 19, 2023 | 25.01 | 25.68 | 24.52 | 24.95 | 24.88 | 56,800 |
Jan 18, 2023 | 26.05 | 26.28 | 25.40 | 25.40 | 25.33 | 23,600 |
Jan 17, 2023 | 27.25 | 27.25 | 26.10 | 26.42 | 26.35 | 11,000 |
Jan 13, 2023 | 26.28 | 28.06 | 26.03 | 27.00 | 26.92 | 18,000 |
Jan 12, 2023 | 27.02 | 27.56 | 26.73 | 26.90 | 26.82 | 7,000 |
Jan 11, 2023 | 26.82 | 26.82 | 26.40 | 26.40 | 26.32 | 6,000 |
Jan 10, 2023 | 26.40 | 26.60 | 26.38 | 26.60 | 26.52 | 4,400 |
Jan 09, 2023 | 27.04 | 28.24 | 26.00 | 26.25 | 26.18 | 12,200 |
Jan 06, 2023 | 27.05 | 27.25 | 26.60 | 27.19 | 27.11 | 18,600 |
Jan 05, 2023 | 27.35 | 27.35 | 26.19 | 27.17 | 27.10 | 50,800 |
Jan 04, 2023 | 28.98 | 28.98 | 28.00 | 28.02 | 27.94 | 11,000 |
Jan 03, 2023 | 28.73 | 30.23 | 28.73 | 29.15 | 29.07 | 10,600 |
Dec 30, 2022 | 28.07 | 30.38 | 27.92 | 28.71 | 28.63 | 89,200 |
Dec 29, 2022 | 28.06 | 28.74 | 27.60 | 28.74 | 28.65 | 17,800 |
Dec 28, 2022 | 29.48 | 29.48 | 27.07 | 27.96 | 27.88 | 45,000 |
Dec 27, 2022 | 32.60 | 32.60 | 29.55 | 29.55 | 29.47 | 40,800 |
Dec 23, 2022 | 34.13 | 35.25 | 32.60 | 32.70 | 32.61 | 18,200 |
Dec 22, 2022 | 34.50 | 34.70 | 34.50 | 34.70 | 34.60 | 8,000 |
Dec 21, 2022 | 33.63 | 34.49 | 32.57 | 34.20 | 34.10 | 14,600 |
Dec 20, 2022 | 33.81 | 33.92 | 33.49 | 33.53 | 33.43 | 7,400 |
Dec 19, 2022 | 33.37 | 34.42 | 32.97 | 33.80 | 33.70 | 18,800 |
Dec 16, 2022 | 33.65 | 34.41 | 32.93 | 34.35 | 34.25 | 60,200 |
Dec 15, 2022 | 35.78 | 35.78 | 32.71 | 33.90 | 33.80 | 15,600 |
Dec 14, 2022 | 36.05 | 36.42 | 36.03 | 36.08 | 35.97 | 15,400 |
Dec 13, 2022 | 36.17 | 36.47 | 36.00 | 36.47 | 36.37 | 23,400 |
Dec 12, 2022 | 36.69 | 36.69 | 35.58 | 36.03 | 35.93 | 10,400 |
Dec 09, 2022 | 37.20 | 37.40 | 36.49 | 36.49 | 36.38 | 9,800 |
Dec 08, 2022 | 37.69 | 37.84 | 37.08 | 37.46 | 37.35 | 7,600 |
Dec 07, 2022 | 36.75 | 36.93 | 36.33 | 36.89 | 36.78 | 11,200 |
Dec 06, 2022 | 36.87 | 37.15 | 36.25 | 36.81 | 36.70 | 14,200 |
Dec 05, 2022 | 37.61 | 37.93 | 36.47 | 36.70 | 36.60 | 16,400 |
Dec 02, 2022 | 37.44 | 37.92 | 37.23 | 37.79 | 37.68 | 11,800 |
Dec 01, 2022 | 38.00 | 38.00 | 37.08 | 37.33 | 37.22 | 16,800 |
Nov 30, 2022 | 36.75 | 38.13 | 36.72 | 38.13 | 38.03 | 45,400 |
Nov 29, 2022 | 36.74 | 37.28 | 36.20 | 37.17 | 37.07 | 13,800 |
Nov 28, 2022 | 37.50 | 37.50 | 36.28 | 36.50 | 36.40 | 23,200 |
Nov 25, 2022 | 44.90 | 44.90 | 35.58 | 37.43 | 37.32 | 11,000 |
Nov 23, 2022 | 37.31 | 37.31 | 36.18 | 36.55 | 36.45 | 8,600 |
Nov 22, 2022 | 36.54 | 37.50 | 36.35 | 37.29 | 37.19 | 27,200 |
Nov 21, 2022 | 36.75 | 36.99 | 35.88 | 36.51 | 36.41 | 41,000 |
Nov 18, 2022 | 35.80 | 36.68 | 35.25 | 36.42 | 36.32 | 48,800 |
Nov 17, 2022 | 35.16 | 35.68 | 34.57 | 35.45 | 35.35 | 14,200 |
Nov 16, 2022 | 35.76 | 35.99 | 35.51 | 35.99 | 35.89 | 18,800 |
Nov 15, 2022 | 34.94 | 35.70 | 34.94 | 35.50 | 35.40 | 38,600 |
Nov 14, 2022 | 34.85 | 34.85 | 34.45 | 34.75 | 34.65 | 8,400 |
Nov 14, 2022 | 0.07 Dividend | |||||
Nov 11, 2022 | 34.88 | 35.00 | 34.70 | 34.88 | 34.71 | 10,600 |
Nov 10, 2022 | 34.20 | 35.00 | 33.92 | 34.92 | 34.75 | 18,600 |
Nov 09, 2022 | 34.31 | 34.35 | 33.71 | 33.90 | 33.74 | 14,600 |
Nov 08, 2022 | 34.47 | 34.50 | 34.37 | 34.37 | 34.20 | 15,000 |
Nov 07, 2022 | 34.31 | 34.47 | 33.31 | 34.37 | 34.20 | 21,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |