Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.81 | 23.19 | 22.77 | 23.18 | 23.18 | 633,600 |
Mar 30, 2023 | 22.50 | 22.74 | 22.43 | 22.69 | 22.69 | 522,500 |
Mar 29, 2023 | 22.30 | 22.73 | 22.21 | 22.47 | 22.47 | 456,700 |
Mar 28, 2023 | 22.16 | 22.31 | 22.03 | 22.11 | 22.11 | 462,600 |
Mar 27, 2023 | 22.12 | 22.49 | 22.10 | 22.24 | 22.24 | 478,400 |
Mar 24, 2023 | 21.26 | 22.24 | 21.11 | 21.99 | 21.99 | 1,069,500 |
Mar 23, 2023 | 22.10 | 22.13 | 21.27 | 21.34 | 21.34 | 1,043,900 |
Mar 22, 2023 | 22.65 | 22.72 | 22.02 | 22.03 | 22.03 | 982,300 |
Mar 21, 2023 | 23.26 | 23.28 | 22.58 | 22.69 | 22.69 | 925,900 |
Mar 20, 2023 | 23.25 | 23.53 | 22.89 | 23.06 | 23.06 | 742,000 |
Mar 17, 2023 | 23.48 | 23.54 | 23.02 | 23.14 | 23.14 | 2,082,200 |
Mar 16, 2023 | 23.65 | 24.22 | 23.49 | 23.65 | 23.65 | 899,400 |
Mar 15, 2023 | 23.98 | 24.02 | 23.45 | 23.74 | 23.74 | 1,207,600 |
Mar 14, 2023 | 23.94 | 24.37 | 23.85 | 24.29 | 24.29 | 927,500 |
Mar 13, 2023 | 23.78 | 24.01 | 23.38 | 23.60 | 23.60 | 622,800 |
Mar 10, 2023 | 23.60 | 23.99 | 23.40 | 23.78 | 23.78 | 866,200 |
Mar 09, 2023 | 23.94 | 24.41 | 23.68 | 23.70 | 23.70 | 801,100 |
Mar 08, 2023 | 23.63 | 23.92 | 23.50 | 23.89 | 23.89 | 419,800 |
Mar 07, 2023 | 23.89 | 24.01 | 23.37 | 23.67 | 23.67 | 454,600 |
Mar 06, 2023 | 24.14 | 24.32 | 23.77 | 23.85 | 23.85 | 561,400 |
Mar 03, 2023 | 24.39 | 24.39 | 24.05 | 24.21 | 24.21 | 405,600 |
Mar 02, 2023 | 23.65 | 24.33 | 23.54 | 24.33 | 24.33 | 633,400 |
Mar 01, 2023 | 23.40 | 24.00 | 23.33 | 23.72 | 23.72 | 913,000 |
Feb 28, 2023 | 24.21 | 24.82 | 23.37 | 23.39 | 23.39 | 1,534,300 |
Feb 27, 2023 | 24.77 | 24.95 | 24.17 | 24.23 | 24.23 | 741,100 |
Feb 24, 2023 | 24.54 | 24.97 | 24.47 | 24.72 | 24.72 | 681,500 |
Feb 23, 2023 | 24.69 | 25.30 | 24.57 | 24.79 | 24.79 | 743,300 |
Feb 22, 2023 | 24.57 | 24.94 | 24.36 | 24.62 | 24.62 | 1,384,200 |
Feb 21, 2023 | 24.72 | 24.95 | 24.52 | 24.72 | 24.72 | 628,500 |
Feb 17, 2023 | 24.40 | 25.11 | 24.40 | 24.89 | 24.89 | 832,000 |
Feb 16, 2023 | 24.37 | 24.56 | 24.05 | 24.44 | 24.44 | 732,300 |
Feb 15, 2023 | 24.00 | 24.61 | 24.00 | 24.52 | 24.52 | 626,800 |
Feb 14, 2023 | 24.48 | 24.65 | 24.09 | 24.10 | 24.10 | 1,146,100 |
Feb 13, 2023 | 24.34 | 24.97 | 24.10 | 24.55 | 24.55 | 901,800 |
Feb 10, 2023 | 25.11 | 26.05 | 24.34 | 24.36 | 24.36 | 2,048,800 |
Feb 09, 2023 | 23.02 | 25.63 | 22.80 | 25.21 | 25.21 | 2,425,300 |
Feb 08, 2023 | 23.47 | 23.63 | 23.17 | 23.51 | 23.51 | 1,030,600 |
Feb 07, 2023 | 23.87 | 23.87 | 23.32 | 23.61 | 23.61 | 609,500 |
Feb 06, 2023 | 23.25 | 23.91 | 23.25 | 23.90 | 23.90 | 921,500 |
Feb 03, 2023 | 24.86 | 24.94 | 24.10 | 24.12 | 24.12 | 731,400 |
Feb 02, 2023 | 24.40 | 24.91 | 24.26 | 24.84 | 24.84 | 762,300 |
Feb 01, 2023 | 24.32 | 24.65 | 24.03 | 24.46 | 24.46 | 986,400 |
Jan 31, 2023 | 23.90 | 24.31 | 23.83 | 24.28 | 24.28 | 1,026,900 |
Jan 30, 2023 | 24.74 | 24.74 | 23.76 | 23.79 | 23.79 | 910,800 |
Jan 27, 2023 | 25.05 | 25.05 | 24.21 | 24.87 | 24.87 | 952,100 |
Jan 26, 2023 | 25.56 | 25.57 | 25.09 | 25.18 | 25.18 | 571,100 |
Jan 25, 2023 | 26.18 | 26.37 | 25.55 | 25.56 | 25.56 | 732,000 |
Jan 24, 2023 | 26.17 | 26.28 | 25.96 | 25.98 | 25.98 | 547,100 |
Jan 23, 2023 | 26.10 | 26.49 | 26.07 | 26.17 | 26.17 | 685,700 |
Jan 20, 2023 | 25.83 | 26.05 | 25.61 | 26.01 | 26.01 | 637,400 |
Jan 19, 2023 | 25.30 | 25.77 | 24.94 | 25.73 | 25.73 | 978,100 |
Jan 18, 2023 | 26.24 | 26.52 | 25.30 | 25.33 | 25.33 | 851,100 |
Jan 17, 2023 | 25.80 | 26.40 | 25.80 | 26.27 | 26.27 | 525,600 |
Jan 13, 2023 | 25.44 | 25.87 | 25.42 | 25.82 | 25.82 | 624,200 |
Jan 12, 2023 | 25.34 | 25.73 | 25.19 | 25.45 | 25.45 | 719,500 |
Jan 11, 2023 | 25.25 | 25.39 | 24.99 | 25.19 | 25.19 | 514,100 |
Jan 10, 2023 | 25.46 | 25.60 | 25.22 | 25.24 | 25.24 | 675,400 |
Jan 09, 2023 | 25.54 | 25.78 | 25.27 | 25.45 | 25.45 | 787,800 |
Jan 06, 2023 | 25.16 | 25.75 | 24.95 | 25.56 | 25.56 | 967,000 |
Jan 05, 2023 | 23.98 | 25.16 | 23.96 | 24.89 | 24.89 | 1,748,100 |
Jan 04, 2023 | 23.97 | 24.43 | 23.84 | 24.06 | 24.06 | 800,900 |
Jan 03, 2023 | 23.73 | 24.00 | 23.45 | 23.80 | 23.80 | 630,600 |
Dec 30, 2022 | 23.63 | 23.77 | 23.35 | 23.73 | 23.73 | 909,900 |
Dec 29, 2022 | 23.72 | 24.06 | 23.67 | 23.72 | 23.72 | 320,000 |
Dec 28, 2022 | 24.08 | 24.21 | 23.64 | 23.64 | 23.64 | 386,700 |
Dec 27, 2022 | 23.85 | 24.13 | 23.63 | 24.07 | 24.07 | 360,500 |
Dec 23, 2022 | 23.47 | 23.96 | 23.47 | 23.80 | 23.80 | 388,600 |
Dec 22, 2022 | 23.42 | 23.53 | 23.10 | 23.44 | 23.44 | 533,800 |
Dec 21, 2022 | 23.25 | 23.64 | 22.97 | 23.43 | 23.43 | 792,300 |
Dec 20, 2022 | 22.79 | 23.48 | 22.66 | 23.13 | 23.13 | 730,000 |
Dec 19, 2022 | 23.37 | 23.37 | 22.53 | 22.80 | 22.80 | 805,300 |
Dec 16, 2022 | 23.08 | 23.50 | 22.57 | 23.43 | 23.43 | 2,160,100 |
Dec 15, 2022 | 23.92 | 23.96 | 23.32 | 23.38 | 23.38 | 736,200 |
Dec 14, 2022 | 23.85 | 24.28 | 23.69 | 24.09 | 24.09 | 1,067,100 |
Dec 13, 2022 | 24.74 | 24.75 | 23.69 | 23.78 | 23.78 | 997,900 |
Dec 12, 2022 | 24.52 | 24.52 | 24.21 | 24.31 | 24.31 | 577,400 |
Dec 09, 2022 | 24.79 | 25.15 | 24.49 | 24.53 | 24.53 | 623,300 |
Dec 08, 2022 | 25.27 | 25.44 | 24.86 | 24.94 | 24.94 | 811,500 |
Dec 07, 2022 | 24.93 | 25.33 | 24.79 | 25.20 | 25.20 | 951,600 |
Dec 06, 2022 | 25.20 | 25.35 | 24.89 | 24.96 | 24.96 | 709,700 |
Dec 05, 2022 | 25.82 | 25.82 | 25.12 | 25.21 | 25.21 | 599,100 |
Dec 02, 2022 | 25.33 | 26.14 | 25.33 | 26.07 | 26.07 | 736,000 |
Dec 01, 2022 | 26.29 | 26.40 | 25.47 | 25.49 | 25.49 | 1,031,700 |
Nov 30, 2022 | 26.20 | 26.20 | 25.62 | 26.16 | 26.16 | 774,800 |
Nov 29, 2022 | 26.30 | 26.52 | 26.04 | 26.22 | 26.22 | 473,500 |
Nov 28, 2022 | 25.95 | 26.40 | 25.81 | 26.26 | 26.26 | 770,400 |
Nov 25, 2022 | 26.25 | 26.40 | 25.98 | 26.08 | 26.08 | 178,100 |
Nov 23, 2022 | 26.01 | 26.24 | 25.67 | 26.21 | 26.21 | 290,400 |
Nov 22, 2022 | 26.20 | 26.57 | 25.93 | 26.08 | 26.08 | 564,800 |
Nov 21, 2022 | 25.31 | 25.98 | 25.19 | 25.98 | 25.98 | 436,000 |
Nov 18, 2022 | 25.25 | 25.42 | 25.03 | 25.33 | 25.33 | 471,900 |
Nov 17, 2022 | 24.27 | 25.20 | 24.27 | 25.06 | 25.06 | 470,500 |
Nov 16, 2022 | 24.79 | 24.91 | 24.51 | 24.78 | 24.78 | 867,800 |
Nov 15, 2022 | 25.02 | 25.21 | 24.62 | 24.84 | 24.84 | 752,400 |
Nov 14, 2022 | 25.49 | 25.57 | 24.90 | 24.92 | 24.92 | 483,900 |
Nov 11, 2022 | 25.20 | 25.55 | 24.97 | 25.35 | 25.35 | 654,400 |
Nov 10, 2022 | 24.98 | 25.43 | 24.78 | 25.08 | 25.08 | 697,800 |
Nov 09, 2022 | 25.15 | 25.26 | 24.16 | 24.24 | 24.24 | 829,600 |
Nov 08, 2022 | 25.31 | 25.73 | 25.03 | 25.34 | 25.34 | 708,800 |
Nov 07, 2022 | 24.80 | 25.86 | 24.55 | 25.31 | 25.31 | 1,443,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |