Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.32 | 25.99 | 25.17 | 25.99 | 25.99 | 1,434,600 |
Mar 30, 2023 | 25.42 | 25.43 | 24.86 | 25.26 | 25.26 | 747,200 |
Mar 29, 2023 | 25.05 | 25.33 | 24.78 | 25.27 | 25.27 | 649,300 |
Mar 28, 2023 | 25.01 | 25.16 | 24.53 | 24.82 | 24.82 | 925,300 |
Mar 27, 2023 | 24.30 | 25.33 | 24.30 | 24.99 | 24.99 | 1,480,600 |
Mar 24, 2023 | 24.84 | 24.88 | 24.14 | 24.23 | 24.23 | 1,779,300 |
Mar 23, 2023 | 25.01 | 25.65 | 24.86 | 25.05 | 25.05 | 815,700 |
Mar 22, 2023 | 25.70 | 25.70 | 24.83 | 24.84 | 24.84 | 939,000 |
Mar 21, 2023 | 25.64 | 25.93 | 25.50 | 25.74 | 25.74 | 2,008,600 |
Mar 20, 2023 | 25.34 | 25.66 | 25.22 | 25.41 | 25.41 | 1,554,000 |
Mar 17, 2023 | 25.00 | 25.63 | 24.70 | 25.48 | 25.48 | 2,795,400 |
Mar 16, 2023 | 24.50 | 25.44 | 24.16 | 25.41 | 25.41 | 1,159,400 |
Mar 15, 2023 | 24.40 | 24.74 | 24.18 | 24.72 | 24.72 | 900,300 |
Mar 14, 2023 | 24.60 | 25.30 | 24.39 | 24.75 | 24.75 | 2,121,700 |
Mar 13, 2023 | 24.44 | 24.62 | 23.85 | 24.20 | 24.20 | 1,844,700 |
Mar 10, 2023 | 24.70 | 25.16 | 24.31 | 24.68 | 24.68 | 1,987,400 |
Mar 09, 2023 | 26.01 | 26.18 | 24.67 | 24.91 | 24.91 | 2,698,700 |
Mar 08, 2023 | 26.61 | 26.79 | 25.93 | 26.01 | 26.01 | 2,128,700 |
Mar 07, 2023 | 27.04 | 27.86 | 26.10 | 26.50 | 26.50 | 6,258,300 |
Mar 06, 2023 | 28.75 | 29.32 | 28.57 | 28.77 | 28.77 | 3,521,200 |
Mar 03, 2023 | 28.83 | 29.12 | 28.33 | 28.62 | 28.62 | 1,512,700 |
Mar 02, 2023 | 28.19 | 28.65 | 27.64 | 28.52 | 28.52 | 1,359,900 |
Mar 01, 2023 | 28.56 | 29.09 | 28.41 | 28.47 | 28.47 | 1,652,200 |
Feb 28, 2023 | 28.01 | 28.50 | 27.89 | 28.25 | 28.25 | 1,931,700 |
Feb 27, 2023 | 28.48 | 28.80 | 27.95 | 28.09 | 28.09 | 1,281,700 |
Feb 24, 2023 | 27.94 | 28.44 | 27.92 | 28.31 | 28.31 | 964,300 |
Feb 23, 2023 | 28.23 | 28.94 | 28.17 | 28.66 | 28.66 | 1,985,400 |
Feb 22, 2023 | 28.12 | 28.27 | 27.47 | 28.03 | 28.03 | 1,777,600 |
Feb 21, 2023 | 27.93 | 28.17 | 27.53 | 27.83 | 27.83 | 928,300 |
Feb 17, 2023 | 28.44 | 28.51 | 27.84 | 28.37 | 28.37 | 983,100 |
Feb 16, 2023 | 28.73 | 29.08 | 28.42 | 28.46 | 28.46 | 936,200 |
Feb 15, 2023 | 29.21 | 29.62 | 29.03 | 29.39 | 29.39 | 920,700 |
Feb 14, 2023 | 28.61 | 29.46 | 28.44 | 29.37 | 29.37 | 1,472,800 |
Feb 13, 2023 | 28.89 | 29.08 | 28.45 | 28.60 | 28.60 | 1,453,100 |
Feb 10, 2023 | 28.69 | 28.92 | 28.11 | 28.65 | 28.65 | 927,200 |
Feb 09, 2023 | 29.66 | 29.95 | 29.01 | 29.06 | 29.06 | 863,400 |
Feb 08, 2023 | 29.26 | 29.83 | 29.13 | 29.33 | 29.33 | 1,068,400 |
Feb 07, 2023 | 28.69 | 29.37 | 28.14 | 29.22 | 29.22 | 768,600 |
Feb 06, 2023 | 28.93 | 29.20 | 28.41 | 28.54 | 28.54 | 682,500 |
Feb 03, 2023 | 28.62 | 29.72 | 28.62 | 29.24 | 29.24 | 982,000 |
Feb 02, 2023 | 28.90 | 29.63 | 28.66 | 29.52 | 29.52 | 1,429,200 |
Feb 01, 2023 | 27.85 | 28.95 | 27.50 | 28.56 | 28.56 | 1,362,800 |
Jan 31, 2023 | 27.78 | 28.00 | 27.60 | 27.87 | 27.87 | 1,046,900 |
Jan 30, 2023 | 27.70 | 27.95 | 27.44 | 27.71 | 27.71 | 1,056,400 |
Jan 27, 2023 | 28.48 | 28.52 | 27.94 | 27.98 | 27.98 | 1,124,500 |
Jan 26, 2023 | 28.76 | 28.98 | 28.09 | 28.49 | 28.49 | 1,091,500 |
Jan 25, 2023 | 28.43 | 29.19 | 28.10 | 28.45 | 28.45 | 1,908,500 |
Jan 24, 2023 | 28.41 | 29.04 | 28.18 | 28.95 | 28.95 | 1,391,900 |
Jan 23, 2023 | 26.94 | 28.57 | 26.69 | 28.55 | 28.55 | 1,775,500 |
Jan 20, 2023 | 26.50 | 26.87 | 26.48 | 26.80 | 26.80 | 1,432,400 |
Jan 19, 2023 | 26.27 | 26.61 | 26.21 | 26.26 | 26.26 | 1,415,600 |
Jan 18, 2023 | 27.04 | 27.12 | 26.48 | 26.67 | 26.67 | 1,267,900 |
Jan 17, 2023 | 26.35 | 27.03 | 26.15 | 26.62 | 26.62 | 1,860,300 |
Jan 13, 2023 | 26.42 | 27.09 | 26.35 | 26.70 | 26.70 | 1,295,300 |
Jan 12, 2023 | 26.32 | 26.81 | 25.60 | 26.79 | 26.79 | 988,100 |
Jan 11, 2023 | 26.45 | 26.63 | 26.10 | 26.43 | 26.43 | 1,192,400 |
Jan 10, 2023 | 26.01 | 26.44 | 25.57 | 26.33 | 26.33 | 987,200 |
Jan 09, 2023 | 25.68 | 26.77 | 25.68 | 26.03 | 26.03 | 1,337,800 |
Jan 06, 2023 | 25.16 | 25.81 | 24.70 | 25.53 | 25.53 | 1,559,600 |
Jan 05, 2023 | 26.30 | 26.63 | 25.07 | 25.09 | 25.09 | 2,610,800 |
Jan 04, 2023 | 26.43 | 26.91 | 26.18 | 26.77 | 26.77 | 1,435,400 |
Jan 03, 2023 | 26.44 | 27.03 | 25.98 | 26.30 | 26.30 | 2,391,900 |
Dec 30, 2022 | 25.39 | 26.07 | 25.30 | 26.05 | 26.05 | 1,055,400 |
Dec 29, 2022 | 25.82 | 26.39 | 25.68 | 25.87 | 25.87 | 1,486,600 |
Dec 28, 2022 | 25.26 | 25.85 | 25.12 | 25.60 | 25.60 | 1,929,700 |
Dec 27, 2022 | 25.64 | 25.92 | 25.10 | 25.26 | 25.26 | 1,616,300 |
Dec 23, 2022 | 25.24 | 27.25 | 24.68 | 25.69 | 25.69 | 7,600,000 |
Dec 22, 2022 | 28.64 | 28.80 | 27.82 | 27.92 | 27.92 | 2,506,900 |
Dec 21, 2022 | 29.03 | 29.17 | 27.71 | 28.90 | 28.90 | 4,513,600 |
Dec 20, 2022 | 30.13 | 30.58 | 29.76 | 30.37 | 30.37 | 2,724,000 |
Dec 19, 2022 | 30.95 | 31.08 | 30.08 | 30.36 | 30.36 | 1,895,500 |
Dec 16, 2022 | 31.33 | 31.78 | 29.95 | 31.17 | 31.17 | 9,825,700 |
Dec 15, 2022 | 32.78 | 33.34 | 31.72 | 31.74 | 31.74 | 2,585,000 |
Dec 14, 2022 | 32.99 | 33.73 | 32.77 | 33.32 | 33.32 | 2,426,600 |
Dec 13, 2022 | 32.77 | 33.12 | 32.16 | 32.93 | 32.93 | 2,502,900 |
Dec 12, 2022 | 31.52 | 32.65 | 31.23 | 32.47 | 32.47 | 2,963,900 |
Dec 09, 2022 | 31.09 | 31.98 | 31.05 | 31.32 | 31.32 | 1,265,800 |
Dec 08, 2022 | 30.33 | 31.69 | 30.22 | 31.17 | 31.17 | 2,152,900 |
Dec 07, 2022 | 30.43 | 30.75 | 29.90 | 30.14 | 30.14 | 1,896,300 |
Dec 06, 2022 | 30.25 | 30.53 | 29.78 | 30.43 | 30.43 | 1,704,100 |
Dec 05, 2022 | 30.38 | 30.70 | 29.74 | 30.22 | 30.22 | 2,072,800 |
Dec 02, 2022 | 28.90 | 30.98 | 28.25 | 30.53 | 30.53 | 4,123,000 |
Dec 01, 2022 | 29.08 | 30.98 | 28.55 | 30.54 | 30.54 | 6,353,600 |
Nov 30, 2022 | 26.93 | 28.26 | 26.56 | 28.26 | 28.26 | 4,011,100 |
Nov 29, 2022 | 28.00 | 28.14 | 27.04 | 27.14 | 27.14 | 1,536,400 |
Nov 28, 2022 | 28.60 | 29.00 | 27.78 | 27.95 | 27.95 | 1,550,900 |
Nov 25, 2022 | 28.33 | 28.80 | 28.31 | 28.71 | 28.71 | 546,000 |
Nov 23, 2022 | 28.32 | 28.87 | 28.03 | 28.76 | 28.76 | 1,147,000 |
Nov 22, 2022 | 27.98 | 28.34 | 27.37 | 28.26 | 28.26 | 1,428,200 |
Nov 21, 2022 | 28.31 | 29.24 | 27.86 | 27.90 | 27.90 | 1,614,600 |
Nov 18, 2022 | 28.73 | 28.77 | 28.05 | 28.53 | 28.53 | 1,555,900 |
Nov 17, 2022 | 28.42 | 28.47 | 27.90 | 28.20 | 28.20 | 1,708,400 |
Nov 16, 2022 | 28.78 | 29.09 | 27.88 | 28.62 | 28.62 | 1,937,400 |
Nov 15, 2022 | 28.82 | 29.42 | 28.72 | 29.06 | 29.06 | 2,035,400 |
Nov 14, 2022 | 28.23 | 28.64 | 27.34 | 28.26 | 28.26 | 1,590,400 |
Nov 11, 2022 | 27.63 | 28.61 | 27.45 | 28.43 | 28.43 | 2,348,100 |
Nov 10, 2022 | 27.10 | 27.53 | 26.86 | 27.43 | 27.43 | 2,141,000 |
Nov 09, 2022 | 26.32 | 26.43 | 25.90 | 26.14 | 26.14 | 1,526,700 |
Nov 08, 2022 | 26.60 | 27.04 | 26.20 | 26.65 | 26.65 | 1,746,500 |
Nov 07, 2022 | 26.93 | 27.14 | 26.37 | 26.55 | 26.55 | 1,610,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |