Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 30.34 | 30.77 | 29.90 | 30.61 | 30.61 | 3,816,100 |
Mar 17, 2023 | 30.97 | 31.11 | 30.35 | 30.49 | 30.49 | 6,404,000 |
Mar 16, 2023 | 31.23 | 31.41 | 30.59 | 31.10 | 31.10 | 3,931,800 |
Mar 15, 2023 | 30.92 | 31.52 | 30.90 | 31.46 | 31.46 | 3,602,300 |
Mar 14, 2023 | 31.62 | 31.75 | 30.87 | 31.26 | 31.26 | 4,805,700 |
Mar 13, 2023 | 30.04 | 31.30 | 30.04 | 31.13 | 31.13 | 3,797,800 |
Mar 10, 2023 | 31.30 | 31.41 | 30.00 | 30.26 | 30.26 | 5,297,200 |
Mar 09, 2023 | 31.64 | 31.93 | 31.16 | 31.27 | 31.27 | 3,568,700 |
Mar 08, 2023 | 31.07 | 31.97 | 31.07 | 31.63 | 31.63 | 3,586,800 |
Mar 07, 2023 | 31.83 | 31.88 | 30.98 | 31.09 | 31.09 | 2,329,100 |
Mar 06, 2023 | 32.00 | 32.20 | 31.63 | 31.87 | 31.87 | 2,806,300 |
Mar 03, 2023 | 30.82 | 31.89 | 30.80 | 31.83 | 31.83 | 3,501,700 |
Mar 02, 2023 | 30.11 | 30.68 | 30.07 | 30.58 | 30.58 | 2,907,200 |
Mar 01, 2023 | 30.99 | 31.06 | 30.03 | 30.36 | 30.36 | 2,891,500 |
Feb 28, 2023 | 31.38 | 31.75 | 31.20 | 31.26 | 31.26 | 3,578,500 |
Feb 27, 2023 | 31.73 | 32.25 | 31.21 | 31.33 | 31.33 | 3,279,600 |
Feb 24, 2023 | 31.87 | 32.00 | 31.46 | 31.55 | 31.55 | 2,897,600 |
Feb 23, 2023 | 32.19 | 32.32 | 31.82 | 32.19 | 32.19 | 2,839,200 |
Feb 22, 2023 | 32.44 | 32.55 | 31.93 | 32.10 | 32.10 | 2,421,800 |
Feb 21, 2023 | 32.46 | 32.59 | 31.98 | 32.25 | 32.25 | 2,754,000 |
Feb 17, 2023 | 32.50 | 32.69 | 31.92 | 32.63 | 32.63 | 2,812,200 |
Feb 16, 2023 | 32.48 | 33.17 | 32.05 | 32.59 | 32.59 | 5,311,500 |
Feb 15, 2023 | 32.90 | 32.94 | 32.65 | 32.91 | 32.91 | 3,066,400 |
Feb 14, 2023 | 32.95 | 33.35 | 32.74 | 33.06 | 33.06 | 3,216,600 |
Feb 13, 2023 | 32.56 | 33.13 | 32.56 | 33.07 | 33.07 | 3,151,900 |
Feb 10, 2023 | 32.47 | 32.75 | 32.32 | 32.67 | 32.67 | 2,306,600 |
Feb 09, 2023 | 33.20 | 33.41 | 32.47 | 32.63 | 32.63 | 2,849,600 |
Feb 08, 2023 | 33.06 | 33.37 | 32.85 | 33.06 | 33.06 | 2,087,800 |
Feb 07, 2023 | 32.80 | 33.32 | 32.56 | 33.10 | 33.10 | 2,724,900 |
Feb 06, 2023 | 32.95 | 33.06 | 32.56 | 33.03 | 33.03 | 2,375,000 |
Feb 03, 2023 | 33.50 | 33.65 | 33.13 | 33.42 | 33.42 | 3,031,600 |
Feb 02, 2023 | 33.07 | 34.05 | 33.06 | 33.91 | 33.91 | 3,152,400 |
Feb 01, 2023 | 32.35 | 32.94 | 32.10 | 32.68 | 32.68 | 3,700,300 |
Jan 31, 2023 | 31.65 | 32.69 | 31.55 | 32.50 | 32.50 | 5,166,300 |
Jan 30, 2023 | 32.27 | 32.44 | 31.73 | 31.80 | 31.80 | 3,625,300 |
Jan 27, 2023 | 32.10 | 32.81 | 31.98 | 32.55 | 32.55 | 2,767,900 |
Jan 26, 2023 | 32.30 | 32.35 | 31.90 | 32.12 | 32.12 | 2,660,300 |
Jan 25, 2023 | 31.80 | 32.08 | 31.61 | 32.08 | 32.08 | 2,554,500 |
Jan 24, 2023 | 31.45 | 31.97 | 31.30 | 31.91 | 31.91 | 2,681,400 |
Jan 23, 2023 | 31.58 | 31.76 | 31.25 | 31.46 | 31.46 | 2,351,900 |
Jan 20, 2023 | 30.91 | 31.53 | 30.67 | 31.53 | 31.53 | 2,956,900 |
Jan 19, 2023 | 30.87 | 31.42 | 30.80 | 30.94 | 30.94 | 2,358,100 |
Jan 18, 2023 | 31.78 | 31.91 | 30.93 | 30.96 | 30.96 | 2,602,100 |
Jan 17, 2023 | 31.26 | 31.78 | 31.10 | 31.63 | 31.63 | 3,043,900 |
Jan 13, 2023 | 31.15 | 31.50 | 30.94 | 31.21 | 31.21 | 2,862,500 |
Jan 12, 2023 | 31.34 | 31.65 | 30.95 | 31.41 | 31.41 | 4,579,800 |
Jan 11, 2023 | 30.17 | 31.27 | 30.16 | 31.15 | 31.15 | 5,339,400 |
Jan 10, 2023 | 29.60 | 29.97 | 29.57 | 29.81 | 29.81 | 2,191,700 |
Jan 09, 2023 | 29.50 | 30.10 | 29.36 | 29.80 | 29.80 | 3,719,800 |
Jan 06, 2023 | 28.79 | 29.85 | 28.66 | 29.74 | 29.74 | 2,986,800 |
Jan 05, 2023 | 29.40 | 29.43 | 28.52 | 28.59 | 28.59 | 5,591,500 |
Jan 04, 2023 | 29.41 | 30.25 | 29.36 | 29.72 | 29.72 | 5,533,700 |
Jan 03, 2023 | 29.41 | 29.85 | 28.89 | 29.26 | 29.26 | 3,123,200 |
Dec 30, 2022 | 29.86 | 29.99 | 29.26 | 29.64 | 29.64 | 2,436,100 |
Dec 29, 2022 | 29.34 | 30.07 | 29.17 | 30.03 | 30.03 | 2,455,600 |
Dec 28, 2022 | 29.86 | 29.94 | 29.09 | 29.11 | 29.11 | 2,146,300 |
Dec 27, 2022 | 29.88 | 29.89 | 29.47 | 29.73 | 29.73 | 2,027,300 |
Dec 23, 2022 | 29.52 | 29.91 | 29.30 | 29.90 | 29.90 | 1,537,200 |
Dec 22, 2022 | 29.62 | 29.69 | 29.07 | 29.62 | 29.62 | 2,811,100 |
Dec 21, 2022 | 29.75 | 30.02 | 29.50 | 29.77 | 29.77 | 3,118,600 |
Dec 20, 2022 | 29.55 | 29.79 | 29.18 | 29.53 | 29.53 | 3,172,200 |
Dec 19, 2022 | 30.33 | 30.38 | 29.53 | 29.75 | 29.75 | 2,911,400 |
Dec 16, 2022 | 30.63 | 30.65 | 29.64 | 30.38 | 30.38 | 8,240,600 |
Dec 15, 2022 | 31.69 | 31.92 | 31.09 | 31.22 | 31.22 | 3,140,600 |
Dec 14, 2022 | 32.08 | 32.67 | 31.79 | 32.01 | 32.01 | 3,508,500 |
Dec 13, 2022 | 32.12 | 32.39 | 31.43 | 32.05 | 32.05 | 4,496,300 |
Dec 12, 2022 | 31.61 | 31.63 | 30.67 | 31.15 | 31.15 | 8,307,300 |
Dec 09, 2022 | 32.01 | 32.22 | 31.57 | 31.59 | 31.59 | 4,739,800 |
Dec 08, 2022 | 31.97 | 32.72 | 31.97 | 32.11 | 32.11 | 5,538,400 |
Dec 07, 2022 | 31.56 | 32.24 | 31.50 | 32.18 | 32.18 | 3,263,300 |
Dec 06, 2022 | 32.25 | 32.34 | 31.39 | 31.66 | 31.66 | 3,209,800 |
Dec 05, 2022 | 32.05 | 32.40 | 31.76 | 32.15 | 32.15 | 3,154,200 |
Dec 02, 2022 | 31.99 | 32.47 | 31.83 | 32.36 | 32.36 | 2,377,200 |
Dec 01, 2022 | 32.79 | 33.17 | 31.99 | 32.35 | 32.35 | 3,424,100 |
Nov 30, 2022 | 31.46 | 32.67 | 31.31 | 32.63 | 32.63 | 5,051,500 |
Nov 29, 2022 | 30.85 | 31.97 | 30.79 | 31.92 | 31.92 | 3,226,600 |
Nov 28, 2022 | 31.56 | 31.87 | 30.91 | 30.99 | 30.99 | 2,587,900 |
Nov 25, 2022 | 31.58 | 31.79 | 31.42 | 31.72 | 31.72 | 1,070,600 |
Nov 23, 2022 | 31.47 | 31.93 | 31.24 | 31.60 | 31.60 | 2,433,000 |
Nov 22, 2022 | 31.26 | 31.63 | 31.13 | 31.58 | 31.58 | 2,978,700 |
Nov 21, 2022 | 31.20 | 31.48 | 30.80 | 31.25 | 31.25 | 3,190,800 |
Nov 18, 2022 | 31.22 | 31.38 | 30.87 | 31.27 | 31.27 | 5,268,400 |
Nov 17, 2022 | 30.75 | 31.08 | 30.57 | 30.78 | 30.78 | 3,374,500 |
Nov 16, 2022 | 31.66 | 31.85 | 31.14 | 31.18 | 31.18 | 3,036,300 |
Nov 15, 2022 | 31.95 | 32.04 | 31.58 | 31.67 | 31.67 | 5,153,200 |
Nov 14, 2022 | 31.77 | 32.08 | 31.29 | 31.30 | 31.30 | 3,517,300 |
Nov 11, 2022 | 32.40 | 32.62 | 31.92 | 31.98 | 31.98 | 3,549,500 |
Nov 10, 2022 | 30.97 | 32.40 | 30.90 | 32.29 | 32.29 | 5,051,300 |
Nov 09, 2022 | 30.02 | 30.45 | 29.72 | 29.81 | 29.81 | 3,467,400 |
Nov 08, 2022 | 29.82 | 30.37 | 29.56 | 30.11 | 30.11 | 4,055,900 |
Nov 07, 2022 | 31.06 | 31.14 | 29.68 | 29.71 | 29.71 | 4,638,700 |
Nov 04, 2022 | 31.54 | 31.64 | 30.35 | 31.03 | 31.03 | 5,057,600 |
Nov 03, 2022 | 31.08 | 31.66 | 30.61 | 31.36 | 31.36 | 4,918,300 |
Nov 02, 2022 | 31.61 | 32.41 | 31.28 | 31.46 | 31.46 | 5,056,100 |
Nov 01, 2022 | 31.94 | 32.02 | 31.43 | 31.65 | 31.65 | 4,959,700 |
Oct 31, 2022 | 31.78 | 32.29 | 31.67 | 31.69 | 31.69 | 4,465,500 |
Oct 28, 2022 | 30.85 | 32.08 | 30.70 | 32.01 | 32.01 | 4,524,700 |
Oct 27, 2022 | 30.20 | 31.91 | 30.20 | 31.05 | 31.05 | 9,353,700 |
Oct 26, 2022 | 33.94 | 34.21 | 33.57 | 33.65 | 33.65 | 4,325,900 |
Oct 25, 2022 | 33.05 | 34.04 | 32.89 | 33.96 | 33.96 | 3,895,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |