Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 17, 2023 | 24.48 | 24.55 | 24.42 | 24.45 | 24.45 | 11,600 |
Mar 16, 2023 | 24.63 | 24.80 | 24.63 | 24.80 | 24.80 | 42,300 |
Mar 15, 2023 | 24.24 | 24.45 | 24.22 | 24.33 | 24.33 | 24,300 |
Mar 14, 2023 | 24.34 | 24.63 | 24.34 | 24.59 | 24.59 | 33,400 |
Mar 13, 2023 | 23.55 | 23.68 | 23.48 | 23.50 | 23.50 | 47,300 |
Mar 10, 2023 | 23.74 | 23.74 | 23.45 | 23.57 | 23.57 | 6,700 |
Mar 09, 2023 | 23.91 | 23.97 | 23.61 | 23.61 | 23.61 | 18,000 |
Mar 08, 2023 | 23.98 | 23.99 | 23.79 | 23.86 | 23.86 | 14,600 |
Mar 07, 2023 | 24.17 | 24.26 | 23.74 | 23.79 | 23.79 | 7,500 |
Mar 06, 2023 | 23.73 | 24.13 | 23.73 | 23.95 | 23.95 | 10,800 |
Mar 03, 2023 | 24.16 | 24.46 | 24.12 | 24.46 | 24.46 | 10,400 |
Mar 02, 2023 | 23.94 | 24.13 | 23.80 | 24.12 | 24.12 | 15,100 |
Mar 01, 2023 | 24.54 | 24.67 | 24.41 | 24.46 | 24.46 | 30,900 |
Feb 28, 2023 | 24.60 | 24.60 | 24.39 | 24.40 | 24.40 | 40,400 |
Feb 27, 2023 | 24.74 | 25.60 | 24.74 | 25.13 | 25.13 | 333,700 |
Feb 24, 2023 | 24.34 | 24.37 | 24.20 | 24.35 | 24.35 | 270,100 |
Feb 23, 2023 | 23.96 | 24.33 | 23.96 | 24.15 | 24.15 | 90,400 |
Feb 22, 2023 | 24.10 | 24.10 | 23.94 | 24.07 | 24.07 | 97,700 |
Feb 21, 2023 | 25.71 | 26.00 | 25.50 | 25.51 | 25.51 | 85,700 |
Feb 17, 2023 | 26.17 | 26.23 | 26.12 | 26.18 | 26.18 | 5,500 |
Feb 16, 2023 | 26.68 | 26.68 | 26.24 | 26.39 | 26.39 | 10,200 |
Feb 15, 2023 | 26.18 | 26.24 | 26.10 | 26.20 | 26.20 | 12,400 |
Feb 14, 2023 | 26.76 | 26.97 | 26.72 | 26.77 | 26.77 | 7,300 |
Feb 13, 2023 | 26.71 | 26.96 | 26.71 | 26.90 | 26.90 | 200,100 |
Feb 10, 2023 | 26.68 | 26.75 | 26.59 | 26.59 | 26.59 | 202,900 |
Feb 09, 2023 | 27.54 | 27.62 | 27.26 | 27.26 | 27.26 | 160,400 |
Feb 08, 2023 | 26.91 | 27.31 | 26.91 | 27.20 | 27.20 | 179,200 |
Feb 07, 2023 | 27.91 | 27.91 | 27.03 | 27.66 | 27.66 | 310,800 |
Feb 06, 2023 | 27.31 | 27.31 | 26.86 | 27.14 | 27.14 | 1,084,100 |
Feb 03, 2023 | 26.49 | 27.09 | 26.49 | 26.99 | 26.99 | 240,100 |
Feb 02, 2023 | 26.78 | 26.83 | 26.72 | 26.81 | 26.81 | 6,800 |
Feb 01, 2023 | 25.20 | 25.49 | 25.06 | 25.45 | 25.45 | 172,200 |
Jan 31, 2023 | 25.65 | 25.65 | 25.00 | 25.13 | 25.13 | 11,600 |
Jan 30, 2023 | 26.91 | 26.91 | 26.57 | 26.57 | 26.57 | 5,600 |
Jan 27, 2023 | 26.72 | 26.77 | 26.65 | 26.73 | 26.73 | 13,200 |
Jan 26, 2023 | 26.13 | 26.53 | 26.13 | 26.42 | 26.42 | 5,200 |
Jan 25, 2023 | 26.80 | 26.95 | 26.80 | 26.95 | 26.95 | 4,000 |
Jan 24, 2023 | 27.02 | 27.12 | 26.98 | 27.02 | 27.02 | 4,400 |
Jan 23, 2023 | 26.20 | 26.54 | 26.20 | 26.48 | 26.48 | 8,400 |
Jan 20, 2023 | 25.98 | 26.28 | 25.93 | 26.28 | 26.28 | 10,500 |
Jan 19, 2023 | 26.12 | 26.39 | 26.12 | 26.30 | 26.30 | 11,400 |
Jan 18, 2023 | 26.61 | 26.61 | 26.27 | 26.39 | 26.39 | 9,600 |
Jan 17, 2023 | 26.35 | 26.38 | 26.19 | 26.38 | 26.38 | 7,700 |
Jan 13, 2023 | 25.36 | 25.57 | 25.36 | 25.57 | 25.57 | 33,000 |
Jan 12, 2023 | 24.54 | 24.95 | 24.48 | 24.95 | 24.95 | 34,600 |
Jan 11, 2023 | 24.20 | 24.22 | 23.98 | 24.19 | 24.19 | 14,500 |
Jan 10, 2023 | 23.48 | 23.54 | 23.37 | 23.47 | 23.47 | 6,100 |
Jan 09, 2023 | 23.65 | 23.75 | 23.57 | 23.65 | 23.65 | 20,500 |
Jan 06, 2023 | 22.91 | 23.53 | 22.83 | 23.53 | 23.53 | 7,900 |
Jan 05, 2023 | 23.31 | 23.43 | 23.21 | 23.43 | 23.43 | 14,100 |
Jan 04, 2023 | 23.49 | 23.55 | 23.36 | 23.36 | 23.36 | 39,200 |
Jan 03, 2023 | 23.56 | 23.59 | 23.38 | 23.40 | 23.40 | 14,800 |
Dec 30, 2022 | 23.39 | 23.72 | 23.05 | 23.38 | 23.38 | 10,900 |
Dec 29, 2022 | 23.00 | 23.39 | 23.00 | 23.28 | 23.28 | 12,500 |
Dec 28, 2022 | 23.08 | 23.17 | 22.65 | 22.65 | 22.65 | 9,700 |
Dec 27, 2022 | 22.64 | 23.57 | 22.64 | 23.50 | 23.50 | 55,500 |
Dec 23, 2022 | 23.93 | 24.05 | 23.85 | 24.05 | 24.05 | 8,000 |
Dec 22, 2022 | 23.85 | 23.92 | 23.67 | 23.89 | 23.89 | 28,500 |
Dec 21, 2022 | 24.40 | 24.61 | 24.37 | 24.48 | 24.48 | 16,500 |
Dec 20, 2022 | 23.78 | 24.05 | 23.78 | 23.84 | 23.84 | 32,500 |
Dec 19, 2022 | 23.63 | 23.63 | 23.37 | 23.43 | 23.43 | 25,800 |
Dec 16, 2022 | 23.42 | 23.42 | 22.53 | 22.75 | 22.75 | 19,000 |
Dec 15, 2022 | 23.09 | 23.09 | 22.55 | 22.90 | 22.90 | 15,700 |
Dec 14, 2022 | 23.53 | 23.67 | 23.22 | 23.48 | 23.48 | 15,700 |
Dec 13, 2022 | 22.59 | 23.53 | 22.59 | 23.29 | 23.29 | 18,200 |
Dec 12, 2022 | 23.15 | 23.23 | 23.03 | 23.23 | 23.23 | 13,200 |
Dec 09, 2022 | 22.95 | 23.09 | 22.85 | 22.90 | 22.90 | 9,900 |
Dec 08, 2022 | 22.42 | 22.66 | 22.42 | 22.66 | 22.66 | 36,500 |
Dec 07, 2022 | 22.63 | 22.73 | 22.51 | 22.51 | 22.51 | 16,300 |
Dec 06, 2022 | 22.99 | 23.02 | 22.76 | 22.85 | 22.85 | 14,400 |
Dec 05, 2022 | 23.57 | 23.57 | 23.15 | 23.25 | 23.25 | 10,900 |
Dec 02, 2022 | 23.34 | 24.41 | 23.34 | 24.30 | 24.30 | 7,800 |
Dec 01, 2022 | 23.62 | 23.96 | 23.61 | 23.85 | 23.85 | 41,200 |
Nov 30, 2022 | 22.51 | 23.10 | 22.41 | 22.97 | 22.97 | 22,400 |
Nov 29, 2022 | 22.49 | 22.49 | 22.37 | 22.40 | 22.40 | 14,100 |
Nov 28, 2022 | 22.46 | 22.51 | 22.31 | 22.35 | 22.35 | 33,700 |
Nov 25, 2022 | 22.02 | 22.07 | 22.02 | 22.07 | 22.07 | 4,800 |
Nov 23, 2022 | 21.99 | 22.09 | 21.94 | 22.09 | 22.09 | 7,300 |
Nov 22, 2022 | 21.61 | 21.73 | 21.40 | 21.73 | 21.73 | 20,100 |
Nov 21, 2022 | 21.56 | 21.66 | 21.49 | 21.61 | 21.61 | 9,900 |
Nov 18, 2022 | 21.96 | 22.05 | 21.90 | 22.05 | 22.05 | 18,900 |
Nov 17, 2022 | 22.05 | 22.05 | 21.49 | 21.67 | 21.67 | 12,800 |
Nov 16, 2022 | 21.14 | 21.26 | 21.13 | 21.22 | 21.22 | 16,200 |
Nov 15, 2022 | 21.13 | 21.37 | 20.90 | 21.17 | 21.17 | 37,200 |
Nov 14, 2022 | 21.00 | 21.23 | 21.00 | 21.23 | 21.23 | 17,500 |
Nov 11, 2022 | 20.71 | 20.94 | 20.71 | 20.82 | 20.82 | 16,400 |
Nov 10, 2022 | 19.44 | 19.68 | 19.32 | 19.64 | 19.64 | 41,800 |
Nov 09, 2022 | 18.81 | 19.06 | 18.56 | 18.68 | 18.68 | 28,000 |
Nov 08, 2022 | 18.19 | 19.03 | 18.19 | 18.87 | 18.87 | 152,500 |
Nov 07, 2022 | 18.48 | 18.54 | 18.40 | 18.52 | 18.52 | 54,300 |
Nov 04, 2022 | 17.76 | 17.98 | 17.76 | 17.88 | 17.88 | 32,200 |
Nov 03, 2022 | 18.01 | 18.23 | 17.94 | 18.20 | 18.20 | 65,500 |
Nov 02, 2022 | 18.56 | 18.65 | 18.17 | 18.21 | 18.21 | 62,600 |
Nov 01, 2022 | 18.34 | 18.34 | 18.00 | 18.09 | 18.09 | 187,500 |
Oct 31, 2022 | 18.18 | 18.32 | 18.18 | 18.25 | 18.25 | 68,500 |
Oct 28, 2022 | 18.25 | 18.25 | 17.75 | 17.75 | 17.75 | 52,400 |
Oct 27, 2022 | 19.12 | 19.21 | 18.93 | 18.95 | 18.95 | 96,200 |
Oct 26, 2022 | 19.31 | 19.39 | 19.19 | 19.24 | 19.24 | 16,700 |
Oct 25, 2022 | 18.67 | 18.95 | 18.67 | 18.88 | 18.88 | 123,900 |
Oct 24, 2022 | 18.66 | 18.84 | 18.66 | 18.76 | 18.76 | 56,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |