Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 24.86 | 25.27 | 24.69 | 25.24 | 25.24 | 61,400 |
Mar 23, 2023 | 24.78 | 25.14 | 24.54 | 24.92 | 24.92 | 68,300 |
Mar 22, 2023 | 24.85 | 25.18 | 24.60 | 24.61 | 24.61 | 79,200 |
Mar 21, 2023 | 24.76 | 24.87 | 24.57 | 24.82 | 24.82 | 68,900 |
Mar 20, 2023 | 24.38 | 24.70 | 23.93 | 24.51 | 24.51 | 88,200 |
Mar 17, 2023 | 24.59 | 24.79 | 24.18 | 24.28 | 24.28 | 184,500 |
Mar 16, 2023 | 23.89 | 24.66 | 23.79 | 24.55 | 24.55 | 97,400 |
Mar 15, 2023 | 23.82 | 24.38 | 23.60 | 24.24 | 24.24 | 209,700 |
Mar 14, 2023 | 24.01 | 24.34 | 23.85 | 24.18 | 24.18 | 151,600 |
Mar 13, 2023 | 23.25 | 24.00 | 22.99 | 23.73 | 23.73 | 189,900 |
Mar 10, 2023 | 23.93 | 23.93 | 23.25 | 23.45 | 23.45 | 185,400 |
Mar 09, 2023 | 24.43 | 24.43 | 23.80 | 24.07 | 24.07 | 149,900 |
Mar 08, 2023 | 24.76 | 24.85 | 24.38 | 24.50 | 24.50 | 73,100 |
Mar 07, 2023 | 24.92 | 25.12 | 24.65 | 24.82 | 24.82 | 85,800 |
Mar 06, 2023 | 25.32 | 25.66 | 24.70 | 24.99 | 24.99 | 107,500 |
Mar 03, 2023 | 24.85 | 25.35 | 24.63 | 25.29 | 25.29 | 167,700 |
Mar 02, 2023 | 25.01 | 25.33 | 24.73 | 24.80 | 24.80 | 168,600 |
Mar 01, 2023 | 25.72 | 26.00 | 25.00 | 25.16 | 25.16 | 218,800 |
Feb 28, 2023 | 26.16 | 26.30 | 25.48 | 25.77 | 25.77 | 517,500 |
Feb 27, 2023 | 26.43 | 26.51 | 26.02 | 26.12 | 26.12 | 127,300 |
Feb 24, 2023 | 25.82 | 26.39 | 25.58 | 26.29 | 26.29 | 128,200 |
Feb 23, 2023 | 26.15 | 26.51 | 25.61 | 26.13 | 26.13 | 164,500 |
Feb 22, 2023 | 26.69 | 26.92 | 25.93 | 26.12 | 26.12 | 205,300 |
Feb 21, 2023 | 26.14 | 26.85 | 26.14 | 26.79 | 26.79 | 155,600 |
Feb 17, 2023 | 26.45 | 26.68 | 25.85 | 26.52 | 26.52 | 134,400 |
Feb 16, 2023 | 26.56 | 26.94 | 26.16 | 26.56 | 26.56 | 148,400 |
Feb 15, 2023 | 27.07 | 27.81 | 26.33 | 26.98 | 26.98 | 140,300 |
Feb 14, 2023 | 27.12 | 27.55 | 25.69 | 27.02 | 27.02 | 282,800 |
Feb 13, 2023 | 27.75 | 27.75 | 26.67 | 27.02 | 27.02 | 272,600 |
Feb 10, 2023 | 27.18 | 27.87 | 27.01 | 27.52 | 27.52 | 211,100 |
Feb 09, 2023 | 27.48 | 27.70 | 27.22 | 27.25 | 27.25 | 109,800 |
Feb 08, 2023 | 27.72 | 28.28 | 26.95 | 27.09 | 27.09 | 130,000 |
Feb 07, 2023 | 27.60 | 28.03 | 27.22 | 27.91 | 27.91 | 119,900 |
Feb 06, 2023 | 27.83 | 28.14 | 27.60 | 27.73 | 27.73 | 124,200 |
Feb 03, 2023 | 27.81 | 28.44 | 27.31 | 28.03 | 28.03 | 203,400 |
Feb 02, 2023 | 28.25 | 28.40 | 27.61 | 28.16 | 28.16 | 158,700 |
Feb 01, 2023 | 27.06 | 28.03 | 26.64 | 27.78 | 27.78 | 220,500 |
Jan 31, 2023 | 26.81 | 27.09 | 26.59 | 27.03 | 27.03 | 95,900 |
Jan 30, 2023 | 26.66 | 27.00 | 26.60 | 26.71 | 26.71 | 91,100 |
Jan 27, 2023 | 26.45 | 27.10 | 26.45 | 26.93 | 26.93 | 106,900 |
Jan 26, 2023 | 26.31 | 26.86 | 26.18 | 26.57 | 26.57 | 71,500 |
Jan 25, 2023 | 26.11 | 26.20 | 25.63 | 26.10 | 26.10 | 57,500 |
Jan 24, 2023 | 25.50 | 26.82 | 25.31 | 26.41 | 26.41 | 153,600 |
Jan 23, 2023 | 25.93 | 26.07 | 25.38 | 25.75 | 25.75 | 170,800 |
Jan 20, 2023 | 26.15 | 26.75 | 25.34 | 25.84 | 25.84 | 114,800 |
Jan 19, 2023 | 26.72 | 27.50 | 26.05 | 26.05 | 26.05 | 238,100 |
Jan 18, 2023 | 27.13 | 31.47 | 26.50 | 27.00 | 27.00 | 809,700 |
Jan 17, 2023 | 25.42 | 26.98 | 25.12 | 26.65 | 26.65 | 199,700 |
Jan 13, 2023 | 25.27 | 25.70 | 25.05 | 25.39 | 25.39 | 135,300 |
Jan 12, 2023 | 24.58 | 25.23 | 24.03 | 25.10 | 25.10 | 295,800 |
Jan 11, 2023 | 24.62 | 24.71 | 24.00 | 24.44 | 24.44 | 134,600 |
Jan 10, 2023 | 24.46 | 24.64 | 23.76 | 24.35 | 24.35 | 156,000 |
Jan 09, 2023 | 24.24 | 24.98 | 24.24 | 24.40 | 24.40 | 111,900 |
Jan 06, 2023 | 24.69 | 24.70 | 24.16 | 24.52 | 24.52 | 111,200 |
Jan 05, 2023 | 24.66 | 24.75 | 24.10 | 24.47 | 24.47 | 140,600 |
Jan 04, 2023 | 25.70 | 26.32 | 24.48 | 24.51 | 24.51 | 290,400 |
Jan 03, 2023 | 23.56 | 25.69 | 23.13 | 25.28 | 25.28 | 803,200 |
Dec 30, 2022 | 23.79 | 24.06 | 23.28 | 23.44 | 23.44 | 70,900 |
Dec 29, 2022 | 23.56 | 23.98 | 22.86 | 23.85 | 23.85 | 86,600 |
Dec 28, 2022 | 23.57 | 24.03 | 23.07 | 23.60 | 23.60 | 51,200 |
Dec 27, 2022 | 23.94 | 24.09 | 23.60 | 23.71 | 23.71 | 46,500 |
Dec 23, 2022 | 23.97 | 24.54 | 23.78 | 23.99 | 23.99 | 90,200 |
Dec 22, 2022 | 24.05 | 24.54 | 23.35 | 24.04 | 24.04 | 62,000 |
Dec 21, 2022 | 23.89 | 24.47 | 23.06 | 24.21 | 24.21 | 152,300 |
Dec 20, 2022 | 23.61 | 24.09 | 23.32 | 23.88 | 23.88 | 114,800 |
Dec 19, 2022 | 23.89 | 24.31 | 23.45 | 23.74 | 23.74 | 120,500 |
Dec 16, 2022 | 24.01 | 24.57 | 23.76 | 23.90 | 23.90 | 387,500 |
Dec 15, 2022 | 24.57 | 25.12 | 23.97 | 24.23 | 24.23 | 113,400 |
Dec 14, 2022 | 24.55 | 25.14 | 24.41 | 24.72 | 24.72 | 171,900 |
Dec 13, 2022 | 24.50 | 24.99 | 24.16 | 24.61 | 24.61 | 435,400 |
Dec 12, 2022 | 23.79 | 24.31 | 23.79 | 24.28 | 24.28 | 356,700 |
Dec 09, 2022 | 23.60 | 23.97 | 23.54 | 23.75 | 23.75 | 154,400 |
Dec 08, 2022 | 23.38 | 24.01 | 23.04 | 23.73 | 23.73 | 179,600 |
Dec 07, 2022 | 23.94 | 23.94 | 23.04 | 23.28 | 23.28 | 125,700 |
Dec 06, 2022 | 25.20 | 25.30 | 24.09 | 24.15 | 24.15 | 313,100 |
Dec 05, 2022 | 25.01 | 25.67 | 24.55 | 25.20 | 25.20 | 403,000 |
Dec 02, 2022 | 25.63 | 25.71 | 24.73 | 25.11 | 25.11 | 400,400 |
Dec 01, 2022 | 24.92 | 25.98 | 24.84 | 25.89 | 25.89 | 496,900 |
Nov 30, 2022 | 24.50 | 25.19 | 23.78 | 25.11 | 25.11 | 182,100 |
Nov 29, 2022 | 24.19 | 24.59 | 23.88 | 24.53 | 24.53 | 257,600 |
Nov 28, 2022 | 23.84 | 24.67 | 23.78 | 24.42 | 24.42 | 308,100 |
Nov 25, 2022 | 23.85 | 24.22 | 23.58 | 24.04 | 24.04 | 64,900 |
Nov 23, 2022 | 23.66 | 24.26 | 23.30 | 23.70 | 23.70 | 168,500 |
Nov 22, 2022 | 23.25 | 23.66 | 22.43 | 23.43 | 23.43 | 113,200 |
Nov 21, 2022 | 23.29 | 23.29 | 22.76 | 23.05 | 23.05 | 152,700 |
Nov 18, 2022 | 23.66 | 23.67 | 23.30 | 23.55 | 23.55 | 135,200 |
Nov 17, 2022 | 22.52 | 23.80 | 22.00 | 23.26 | 23.26 | 360,000 |
Nov 16, 2022 | 23.16 | 23.16 | 22.44 | 22.69 | 22.69 | 169,900 |
Nov 15, 2022 | 23.59 | 24.10 | 23.25 | 23.39 | 23.39 | 142,300 |
Nov 14, 2022 | 23.40 | 23.91 | 23.16 | 23.25 | 23.25 | 204,000 |
Nov 11, 2022 | 22.74 | 23.68 | 22.41 | 23.59 | 23.59 | 249,300 |
Nov 10, 2022 | 22.61 | 22.94 | 21.53 | 22.61 | 22.61 | 286,900 |
Nov 09, 2022 | 22.23 | 22.58 | 21.77 | 21.89 | 21.89 | 391,800 |
Nov 08, 2022 | 21.97 | 22.60 | 21.69 | 22.25 | 22.25 | 233,800 |
Nov 07, 2022 | 22.27 | 22.27 | 21.49 | 22.01 | 22.01 | 211,900 |
Nov 04, 2022 | 23.29 | 23.60 | 22.30 | 22.36 | 22.36 | 329,500 |
Nov 03, 2022 | 22.36 | 23.81 | 21.70 | 23.41 | 23.41 | 231,900 |
Nov 02, 2022 | 23.95 | 24.51 | 21.24 | 22.67 | 22.67 | 553,900 |
Nov 01, 2022 | 23.84 | 24.15 | 23.44 | 23.84 | 23.84 | 182,400 |
Oct 31, 2022 | 23.94 | 24.53 | 23.54 | 23.62 | 23.62 | 281,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |