Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 34.10 | 35.62 | 34.10 | 34.58 | 34.58 | 49,767 |
Mar 17, 2023 | 35.50 | 35.85 | 35.40 | 35.25 | 35.25 | 61,232 |
Mar 16, 2023 | 35.00 | 35.28 | 35.00 | 35.60 | 35.60 | 63,189 |
Mar 15, 2023 | 36.00 | 37.71 | 35.00 | 35.70 | 35.70 | 361,239 |
Mar 14, 2023 | 34.00 | 37.71 | 33.33 | 36.50 | 36.50 | 405,125 |
Mar 13, 2023 | 36.00 | 36.00 | 34.00 | 34.50 | 34.50 | 93,181 |
Mar 10, 2023 | 35.10 | 36.00 | 33.79 | 35.50 | 35.50 | 221,911 |
Mar 09, 2023 | 37.00 | 37.58 | 35.30 | 36.00 | 36.00 | 138,481 |
Mar 08, 2023 | 37.45 | 38.05 | 37.00 | 37.65 | 37.65 | 83,819 |
Mar 07, 2023 | 37.10 | 37.67 | 37.10 | 38.05 | 38.05 | 16,961 |
Mar 06, 2023 | 37.10 | 38.66 | 37.10 | 37.75 | 37.75 | 41,099 |
Mar 03, 2023 | 37.00 | 38.77 | 37.00 | 37.00 | 37.00 | 22,523 |
Mar 02, 2023 | 37.88 | 38.40 | 37.52 | 38.00 | 38.00 | 63,475 |
Mar 01, 2023 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | 22,083 |
Feb 28, 2023 | 39.00 | 39.00 | 37.58 | 38.00 | 38.00 | 45,538 |
Feb 27, 2023 | 38.00 | 38.60 | 37.40 | 37.40 | 37.40 | 299,569 |
Feb 24, 2023 | 39.00 | 39.80 | 37.50 | 37.50 | 37.50 | 221,966 |
Feb 23, 2023 | 39.50 | 39.80 | 38.00 | 39.50 | 39.50 | 59,623 |
Feb 22, 2023 | 38.60 | 39.80 | 38.00 | 39.00 | 39.00 | 187,709 |
Feb 21, 2023 | 40.00 | 40.00 | 38.50 | 38.50 | 38.50 | 498,266 |
Feb 20, 2023 | 40.00 | 42.98 | 39.00 | 40.50 | 40.50 | 1,361,633 |
Feb 17, 2023 | 37.00 | 39.80 | 35.12 | 38.20 | 38.20 | 978,734 |
Feb 16, 2023 | 36.00 | 36.70 | 34.45 | 36.45 | 36.45 | 317,908 |
Feb 15, 2023 | 33.00 | 35.00 | 33.00 | 34.85 | 34.85 | 293,859 |
Feb 14, 2023 | 34.55 | 34.55 | 33.40 | 34.00 | 34.00 | 61,511 |
Feb 13, 2023 | 34.00 | 34.80 | 33.55 | 34.00 | 34.00 | 72,575 |
Feb 10, 2023 | 34.78 | 34.78 | 34.06 | 34.40 | 34.40 | 25,943 |
Feb 09, 2023 | 34.75 | 35.50 | 34.00 | 34.75 | 34.75 | 115,386 |
Feb 08, 2023 | 34.33 | 35.44 | 34.00 | 35.00 | 35.00 | 350,425 |
Feb 07, 2023 | 34.00 | 35.90 | 34.00 | 35.00 | 35.00 | 45,445 |
Feb 06, 2023 | 34.00 | 36.00 | 34.00 | 34.00 | 34.00 | 58,828 |
Feb 03, 2023 | 34.00 | 36.00 | 34.00 | 34.00 | 34.00 | 38,483 |
Feb 02, 2023 | 35.00 | 35.53 | 33.27 | 34.75 | 34.75 | 310,965 |
Feb 01, 2023 | 36.30 | 36.53 | 35.00 | 35.00 | 35.00 | 54,469 |
Jan 31, 2023 | 35.60 | 37.00 | 35.00 | 35.50 | 35.50 | 615,735 |
Jan 30, 2023 | 34.50 | 35.89 | 33.30 | 35.60 | 35.60 | 184,061 |
Jan 27, 2023 | 32.00 | 34.50 | 32.00 | 33.75 | 33.75 | 211,533 |
Jan 26, 2023 | 32.50 | 33.25 | 32.33 | 32.50 | 32.50 | 743,961 |
Jan 25, 2023 | 32.80 | 33.00 | 32.00 | 32.75 | 32.75 | 749,024 |
Jan 24, 2023 | 33.00 | 33.95 | 31.23 | 33.00 | 33.00 | 987,539 |
Jan 23, 2023 | 33.00 | 33.80 | 33.00 | 33.00 | 33.00 | 62,395 |
Jan 20, 2023 | 35.00 | 35.05 | 34.21 | 35.00 | 35.00 | 46,450 |
Jan 19, 2023 | 35.20 | 35.35 | 34.10 | 35.00 | 35.00 | 23,801 |
Jan 18, 2023 | 34.84 | 35.90 | 34.84 | 34.95 | 34.95 | 6,013 |
Jan 17, 2023 | 35.90 | 35.90 | 34.00 | 34.80 | 34.80 | 135,217 |
Jan 16, 2023 | 35.20 | 35.40 | 34.08 | 34.80 | 34.80 | 68,630 |
Jan 13, 2023 | 34.80 | 35.40 | 34.41 | 35.35 | 35.35 | 212,279 |
Jan 12, 2023 | 34.60 | 34.90 | 34.32 | 34.65 | 34.65 | 86,392 |
Jan 11, 2023 | 34.00 | 34.90 | 34.00 | 34.45 | 34.45 | 255,774 |
Jan 10, 2023 | 33.40 | 35.00 | 32.76 | 34.60 | 34.60 | 77,182 |
Jan 09, 2023 | 34.00 | 34.30 | 32.32 | 33.75 | 33.75 | 60,841 |
Jan 06, 2023 | 34.00 | 36.00 | 32.35 | 33.30 | 33.30 | 303,266 |
Jan 05, 2023 | 36.00 | 36.12 | 34.20 | 34.50 | 34.50 | 162,492 |
Jan 04, 2023 | 36.20 | 37.84 | 36.00 | 36.50 | 36.50 | 42,139 |
Jan 03, 2023 | 38.00 | 38.72 | 37.00 | 37.30 | 37.30 | 86,421 |
Dec 30, 2022 | 38.00 | 40.00 | 38.00 | 39.20 | 39.20 | 38,261 |
Dec 29, 2022 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
Dec 28, 2022 | 39.84 | 39.84 | 38.16 | 39.00 | 39.00 | 5,395 |
Dec 23, 2022 | 38.30 | 39.90 | 38.24 | 39.20 | 39.20 | 10,846 |
Dec 22, 2022 | 38.32 | 39.50 | 38.30 | 39.45 | 39.45 | 118,131 |
Dec 21, 2022 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | 40,553 |
Dec 20, 2022 | 40.10 | 41.00 | 38.32 | 39.50 | 39.50 | 5,237 |
Dec 19, 2022 | 40.10 | 40.10 | 40.10 | 39.50 | 39.50 | 4 |
Dec 16, 2022 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
Dec 15, 2022 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
Dec 14, 2022 | 38.60 | 39.80 | 38.32 | 39.45 | 39.45 | 26,749 |
Dec 13, 2022 | 38.30 | 38.30 | 38.30 | 39.50 | 39.50 | 100 |
Dec 12, 2022 | 38.30 | 39.44 | 38.30 | 39.50 | 39.50 | 13,655 |
Dec 09, 2022 | 40.00 | 40.00 | 38.00 | 38.95 | 38.95 | 53,893 |
Dec 08, 2022 | 39.44 | 39.44 | 38.22 | 39.00 | 39.00 | 10,025 |
Dec 07, 2022 | 39.50 | 39.50 | 38.20 | 39.00 | 39.00 | 17,057 |
Dec 06, 2022 | 39.00 | 40.18 | 38.46 | 39.00 | 39.00 | 17,055 |
Dec 05, 2022 | 39.36 | 40.20 | 39.36 | 39.90 | 39.90 | 5,508 |
Dec 02, 2022 | 39.00 | 40.30 | 39.00 | 39.95 | 39.95 | 11,826 |
Dec 01, 2022 | 41.00 | 41.00 | 39.55 | 40.00 | 40.00 | 81,683 |
Nov 30, 2022 | 40.50 | 40.50 | 40.48 | 39.95 | 39.95 | 7,939 |
Nov 29, 2022 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 11,908 |
Nov 28, 2022 | 40.50 | 42.00 | 39.15 | 40.00 | 40.00 | 92,636 |
Nov 25, 2022 | 41.00 | 41.00 | 40.80 | 41.75 | 41.75 | 32,720 |
Nov 24, 2022 | 41.00 | 42.44 | 41.00 | 41.70 | 41.70 | 230,917 |
Nov 23, 2022 | 41.18 | 41.36 | 41.05 | 41.95 | 41.95 | 12,216 |
Nov 22, 2022 | 41.00 | 41.22 | 41.00 | 41.50 | 41.50 | 43,058 |
Nov 21, 2022 | 41.82 | 41.82 | 41.22 | 41.50 | 41.50 | 32,124 |
Nov 18, 2022 | 42.00 | 42.90 | 41.82 | 41.95 | 41.95 | 38,500 |
Nov 17, 2022 | 43.00 | 44.00 | 42.00 | 42.50 | 42.50 | 33,525 |
Nov 16, 2022 | 41.00 | 45.15 | 39.30 | 44.00 | 44.00 | 306,232 |
Nov 15, 2022 | 38.70 | 40.93 | 38.70 | 40.00 | 40.00 | 89,647 |
Nov 14, 2022 | 38.70 | 38.70 | 38.70 | 39.25 | 39.25 | 757 |
Nov 11, 2022 | 38.50 | 40.45 | 38.50 | 39.75 | 39.75 | 103,118 |
Nov 10, 2022 | 39.70 | 39.70 | 38.95 | 39.25 | 39.25 | 25,122 |
Nov 09, 2022 | 39.00 | 40.24 | 38.95 | 39.25 | 39.25 | 133,745 |
Nov 08, 2022 | 39.00 | 40.70 | 39.00 | 39.60 | 39.60 | 11,340 |
Nov 07, 2022 | 39.50 | 40.24 | 39.10 | 39.50 | 39.50 | 85,930 |
Nov 04, 2022 | 40.00 | 40.43 | 39.50 | 40.25 | 40.25 | 37,387 |
Nov 03, 2022 | 41.30 | 41.30 | 40.00 | 41.00 | 41.00 | 56,978 |
Nov 02, 2022 | 38.90 | 42.40 | 38.07 | 41.00 | 41.00 | 263,881 |
Nov 01, 2022 | 36.10 | 38.50 | 36.10 | 38.20 | 38.20 | 101,288 |
Oct 31, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
Oct 28, 2022 | 38.00 | 38.00 | 36.44 | 37.00 | 37.00 | 57,808 |
Oct 27, 2022 | 37.81 | 37.81 | 36.19 | 37.00 | 37.00 | 38,110 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |