Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.400 | 42.700 | 42.250 | 42.650 | 42.650 | 376,587 |
Mar 30, 2023 | 42.150 | 42.650 | 42.000 | 42.250 | 42.250 | 922,984 |
Mar 29, 2023 | 42.500 | 42.700 | 42.050 | 42.250 | 42.250 | 652,613 |
Mar 28, 2023 | 42.600 | 42.600 | 42.000 | 42.400 | 42.400 | 860,116 |
Mar 27, 2023 | 42.250 | 42.750 | 42.000 | 42.300 | 42.300 | 769,862 |
Mar 24, 2023 | 42.200 | 42.650 | 42.050 | 42.250 | 42.250 | 661,266 |
Mar 23, 2023 | 42.050 | 42.300 | 41.550 | 42.250 | 42.250 | 1,915,595 |
Mar 22, 2023 | 41.550 | 42.250 | 41.550 | 41.950 | 41.950 | 1,118,279 |
Mar 21, 2023 | 42.250 | 42.650 | 41.650 | 41.700 | 41.700 | 1,420,556 |
Mar 20, 2023 | 42.650 | 42.650 | 42.050 | 42.250 | 42.250 | 1,396,005 |
Mar 17, 2023 | 43.150 | 43.500 | 42.250 | 42.650 | 42.650 | 7,651,734 |
Mar 16, 2023 | 44.150 | 44.150 | 42.100 | 43.000 | 43.000 | 3,498,030 |
Mar 15, 2023 | 44.000 | 44.200 | 43.400 | 44.000 | 44.000 | 1,943,847 |
Mar 14, 2023 | 42.800 | 43.950 | 42.750 | 43.800 | 43.800 | 2,325,412 |
Mar 13, 2023 | 42.400 | 43.300 | 42.300 | 42.800 | 42.800 | 1,627,895 |
Mar 10, 2023 | 42.250 | 42.650 | 42.100 | 42.350 | 42.350 | 1,386,608 |
Mar 09, 2023 | 42.550 | 42.800 | 42.250 | 42.400 | 42.400 | 1,527,069 |
Mar 08, 2023 | 42.700 | 42.900 | 42.400 | 42.550 | 42.550 | 1,004,921 |
Mar 07, 2023 | 43.100 | 43.600 | 42.850 | 43.150 | 43.150 | 960,230 |
Mar 06, 2023 | 42.250 | 43.200 | 42.250 | 43.100 | 43.100 | 1,415,125 |
Mar 03, 2023 | 42.150 | 42.500 | 42.050 | 42.050 | 42.050 | 757,024 |
Mar 02, 2023 | 41.900 | 42.250 | 41.750 | 41.900 | 41.900 | 727,050 |
Mar 01, 2023 | 41.400 | 42.350 | 41.350 | 42.000 | 42.000 | 1,794,331 |
Feb 28, 2023 | 42.200 | 42.400 | 41.400 | 41.400 | 41.400 | 3,452,582 |
Feb 27, 2023 | 42.200 | 42.400 | 41.550 | 41.700 | 41.700 | 1,050,304 |
Feb 24, 2023 | 42.000 | 42.350 | 41.700 | 42.250 | 42.250 | 768,571 |
Feb 23, 2023 | 42.700 | 42.700 | 42.000 | 42.000 | 42.000 | 1,588,584 |
Feb 22, 2023 | 43.050 | 43.300 | 42.750 | 42.750 | 42.750 | 921,804 |
Feb 21, 2023 | 42.900 | 43.400 | 42.850 | 43.250 | 43.250 | 634,076 |
Feb 20, 2023 | 42.250 | 43.200 | 42.250 | 42.950 | 42.950 | 669,438 |
Feb 17, 2023 | 42.850 | 42.850 | 42.250 | 42.500 | 42.500 | 927,828 |
Feb 16, 2023 | 43.550 | 43.550 | 42.800 | 42.850 | 42.850 | 859,480 |
Feb 15, 2023 | 44.000 | 44.000 | 43.050 | 43.300 | 43.300 | 921,900 |
Feb 14, 2023 | 43.800 | 44.100 | 43.650 | 44.000 | 44.000 | 492,893 |
Feb 13, 2023 | 43.900 | 44.300 | 43.000 | 43.600 | 43.600 | 1,256,913 |
Feb 10, 2023 | 43.700 | 44.800 | 43.700 | 44.150 | 44.150 | 985,282 |
Feb 09, 2023 | 44.250 | 44.500 | 43.900 | 43.950 | 43.950 | 805,054 |
Feb 08, 2023 | 44.150 | 44.400 | 43.800 | 44.300 | 44.300 | 762,484 |
Feb 07, 2023 | 44.100 | 44.400 | 43.500 | 43.900 | 43.900 | 751,580 |
Feb 06, 2023 | 44.250 | 44.600 | 43.750 | 44.050 | 44.050 | 875,103 |
Feb 03, 2023 | 44.500 | 44.750 | 44.100 | 44.700 | 44.700 | 2,122,975 |
Feb 02, 2023 | 44.400 | 44.850 | 44.400 | 44.600 | 44.600 | 1,152,655 |
Feb 01, 2023 | 43.600 | 44.400 | 43.250 | 44.400 | 44.400 | 1,789,993 |
Jan 31, 2023 | 44.350 | 44.400 | 43.300 | 43.550 | 43.550 | 1,545,858 |
Jan 30, 2023 | 44.050 | 44.950 | 44.000 | 44.300 | 44.300 | 1,316,114 |
Jan 27, 2023 | 44.000 | 44.200 | 43.700 | 44.050 | 44.050 | 718,617 |
Jan 26, 2023 | 44.400 | 44.650 | 43.700 | 43.900 | 43.900 | 1,709,042 |
Jan 20, 2023 | 43.700 | 44.050 | 43.400 | 44.000 | 44.000 | 1,121,329 |
Jan 19, 2023 | 43.650 | 43.950 | 43.500 | 43.700 | 43.700 | 1,476,334 |
Jan 18, 2023 | 43.500 | 44.000 | 43.500 | 44.000 | 44.000 | 1,154,644 |
Jan 17, 2023 | 43.750 | 43.750 | 43.300 | 43.700 | 43.700 | 1,326,766 |
Jan 16, 2023 | 42.850 | 43.950 | 42.850 | 43.600 | 43.600 | 1,371,482 |
Jan 13, 2023 | 42.150 | 42.950 | 42.150 | 42.600 | 42.600 | 1,325,667 |
Jan 12, 2023 | 42.350 | 42.500 | 41.850 | 42.150 | 42.150 | 1,597,747 |
Jan 11, 2023 | 42.400 | 42.950 | 42.150 | 42.300 | 42.300 | 1,889,457 |
Jan 10, 2023 | 41.850 | 42.400 | 41.700 | 42.250 | 42.250 | 2,151,809 |
Jan 09, 2023 | 41.100 | 41.900 | 41.100 | 41.550 | 41.550 | 1,678,026 |
Jan 06, 2023 | 42.050 | 42.150 | 40.500 | 40.850 | 40.850 | 2,531,279 |
Jan 05, 2023 | 41.950 | 42.150 | 41.750 | 41.850 | 41.850 | 2,246,754 |
Jan 04, 2023 | 41.150 | 41.750 | 40.900 | 41.700 | 41.700 | 1,151,265 |
Jan 03, 2023 | 40.700 | 41.250 | 40.000 | 41.100 | 41.100 | 1,100,760 |
Dec 30, 2022 | 40.850 | 41.050 | 40.400 | 40.850 | 40.850 | 1,070,985 |
Dec 29, 2022 | 40.050 | 40.700 | 40.050 | 40.700 | 40.700 | 1,191,846 |
Dec 28, 2022 | 40.600 | 41.000 | 40.250 | 40.400 | 40.400 | 3,020,435 |
Dec 23, 2022 | 40.350 | 41.150 | 40.250 | 40.300 | 40.300 | 477,208 |
Dec 22, 2022 | 40.450 | 41.250 | 40.050 | 40.950 | 40.950 | 1,298,900 |
Dec 21, 2022 | 40.650 | 40.650 | 39.850 | 40.200 | 40.200 | 1,254,848 |
Dec 20, 2022 | 39.500 | 40.450 | 39.350 | 40.050 | 40.050 | 1,324,847 |
Dec 19, 2022 | 39.450 | 39.850 | 39.250 | 39.850 | 39.850 | 742,736 |
Dec 16, 2022 | 39.850 | 39.850 | 39.150 | 39.450 | 39.450 | 2,746,279 |
Dec 15, 2022 | 40.200 | 40.200 | 39.350 | 39.600 | 39.600 | 1,160,491 |
Dec 14, 2022 | 39.950 | 40.100 | 39.600 | 39.900 | 39.900 | 2,614,942 |
Dec 13, 2022 | 40.300 | 40.300 | 39.200 | 39.500 | 39.500 | 3,420,178 |
Dec 12, 2022 | 40.550 | 40.950 | 40.000 | 40.150 | 40.150 | 1,296,031 |
Dec 09, 2022 | 39.850 | 40.650 | 39.850 | 40.550 | 40.550 | 1,496,763 |
Dec 08, 2022 | 40.300 | 40.300 | 39.650 | 40.000 | 40.000 | 1,646,428 |
Dec 07, 2022 | 40.400 | 41.100 | 40.050 | 40.150 | 40.150 | 2,631,409 |
Dec 06, 2022 | 39.250 | 40.350 | 39.250 | 40.200 | 40.200 | 4,246,287 |
Dec 05, 2022 | 39.550 | 39.900 | 39.250 | 39.550 | 39.550 | 2,223,629 |
Dec 02, 2022 | 40.150 | 40.300 | 38.900 | 39.450 | 39.450 | 4,004,216 |
Dec 01, 2022 | 39.900 | 40.000 | 39.600 | 39.750 | 39.750 | 2,100,214 |
Nov 30, 2022 | 38.900 | 39.450 | 38.500 | 39.300 | 39.300 | 3,941,128 |
Nov 29, 2022 | 38.750 | 38.950 | 38.350 | 38.900 | 38.900 | 1,729,394 |
Nov 28, 2022 | 38.850 | 38.950 | 37.800 | 38.600 | 38.600 | 1,592,613 |
Nov 25, 2022 | 39.900 | 39.900 | 39.400 | 39.400 | 39.400 | 641,929 |
Nov 24, 2022 | 39.300 | 40.100 | 39.050 | 39.950 | 39.950 | 1,363,912 |
Nov 23, 2022 | 39.300 | 39.650 | 38.750 | 38.850 | 38.850 | 2,671,591 |
Nov 22, 2022 | 39.300 | 39.500 | 38.700 | 38.900 | 38.900 | 1,736,581 |
Nov 21, 2022 | 38.700 | 39.050 | 38.000 | 38.900 | 38.900 | 815,313 |
Nov 18, 2022 | 39.350 | 39.350 | 38.500 | 38.750 | 38.750 | 2,025,483 |
Nov 17, 2022 | 39.800 | 39.900 | 39.050 | 39.350 | 39.350 | 1,683,704 |
Nov 16, 2022 | 38.700 | 40.000 | 38.450 | 39.800 | 39.800 | 2,438,538 |
Nov 15, 2022 | 38.600 | 38.900 | 38.150 | 38.500 | 38.500 | 3,124,816 |
Nov 14, 2022 | 39.350 | 39.350 | 38.050 | 38.450 | 38.450 | 2,177,455 |
Nov 11, 2022 | 38.600 | 39.400 | 38.100 | 38.700 | 38.700 | 3,540,527 |
Nov 10, 2022 | 38.000 | 38.000 | 36.900 | 37.350 | 37.350 | 1,599,907 |
Nov 09, 2022 | 38.500 | 38.850 | 37.800 | 38.000 | 38.000 | 1,251,804 |
Nov 08, 2022 | 38.350 | 38.600 | 38.050 | 38.500 | 38.500 | 1,043,332 |
Nov 07, 2022 | 37.600 | 38.700 | 37.150 | 38.350 | 38.350 | 1,111,222 |
Nov 04, 2022 | 37.000 | 37.850 | 37.000 | 37.550 | 37.550 | 1,766,065 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |