Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 38.61 | 38.84 | 37.65 | 38.22 | 38.22 | 21,318,335 |
Mar 17, 2023 | 39.05 | 39.37 | 38.09 | 38.68 | 38.68 | 27,995,300 |
Mar 16, 2023 | 38.53 | 39.49 | 37.92 | 39.24 | 39.24 | 27,952,200 |
Mar 15, 2023 | 37.06 | 38.09 | 37.01 | 38.07 | 38.07 | 38,618,400 |
Mar 14, 2023 | 38.19 | 38.48 | 37.26 | 37.77 | 37.77 | 31,615,500 |
Mar 13, 2023 | 35.60 | 37.63 | 34.81 | 36.98 | 36.98 | 58,533,200 |
Mar 10, 2023 | 36.94 | 37.27 | 35.27 | 36.02 | 36.02 | 60,813,900 |
Mar 09, 2023 | 39.06 | 39.60 | 37.19 | 37.29 | 37.29 | 26,786,400 |
Mar 08, 2023 | 38.91 | 39.27 | 38.24 | 38.91 | 38.91 | 17,547,700 |
Mar 07, 2023 | 39.61 | 40.13 | 38.95 | 38.96 | 38.96 | 26,274,200 |
Mar 06, 2023 | 40.67 | 40.98 | 39.61 | 39.62 | 39.62 | 19,469,500 |
Mar 03, 2023 | 39.34 | 40.71 | 39.23 | 40.46 | 40.46 | 19,539,100 |
Mar 02, 2023 | 37.89 | 39.31 | 37.62 | 39.18 | 39.18 | 21,909,600 |
Mar 01, 2023 | 39.46 | 39.68 | 38.48 | 38.70 | 38.70 | 23,423,300 |
Feb 28, 2023 | 38.99 | 40.07 | 38.99 | 39.62 | 39.62 | 22,610,700 |
Feb 27, 2023 | 39.14 | 39.14 | 38.35 | 38.82 | 38.82 | 19,750,200 |
Feb 24, 2023 | 38.54 | 38.95 | 38.05 | 38.44 | 38.44 | 34,295,900 |
Feb 23, 2023 | 40.83 | 40.84 | 38.46 | 39.66 | 39.66 | 35,070,500 |
Feb 22, 2023 | 39.61 | 40.45 | 39.17 | 40.27 | 40.27 | 26,524,100 |
Feb 21, 2023 | 40.57 | 41.26 | 39.29 | 39.31 | 39.31 | 37,059,600 |
Feb 17, 2023 | 41.67 | 41.99 | 40.73 | 41.86 | 41.86 | 46,103,700 |
Feb 16, 2023 | 42.25 | 43.76 | 41.72 | 42.02 | 42.02 | 41,612,400 |
Feb 15, 2023 | 41.03 | 43.24 | 40.97 | 43.22 | 43.22 | 35,079,100 |
Feb 14, 2023 | 39.36 | 40.99 | 38.85 | 40.82 | 40.82 | 33,658,600 |
Feb 13, 2023 | 39.28 | 40.14 | 38.57 | 39.82 | 39.82 | 20,508,000 |
Feb 10, 2023 | 39.72 | 40.24 | 38.73 | 39.15 | 39.15 | 32,604,500 |
Feb 09, 2023 | 42.54 | 42.68 | 40.23 | 40.50 | 40.50 | 25,579,600 |
Feb 08, 2023 | 42.73 | 43.55 | 41.72 | 41.74 | 41.74 | 24,619,800 |
Feb 07, 2023 | 42.28 | 43.18 | 41.30 | 42.98 | 42.98 | 39,347,900 |
Feb 06, 2023 | 42.20 | 42.87 | 41.84 | 42.24 | 42.24 | 27,496,300 |
Feb 03, 2023 | 42.42 | 44.63 | 42.10 | 42.85 | 42.85 | 45,729,600 |
Feb 02, 2023 | 43.34 | 45.46 | 43.10 | 44.41 | 44.41 | 56,094,200 |
Feb 01, 2023 | 40.10 | 42.06 | 39.24 | 41.69 | 41.69 | 37,584,200 |
Jan 31, 2023 | 38.69 | 40.10 | 38.69 | 39.93 | 39.93 | 21,537,900 |
Jan 30, 2023 | 39.70 | 40.08 | 38.46 | 38.51 | 38.51 | 26,755,000 |
Jan 27, 2023 | 38.02 | 40.69 | 37.92 | 40.39 | 40.39 | 37,709,700 |
Jan 26, 2023 | 38.80 | 39.17 | 37.32 | 38.27 | 38.27 | 23,479,300 |
Jan 25, 2023 | 36.42 | 37.58 | 35.68 | 37.51 | 37.51 | 24,706,600 |
Jan 24, 2023 | 37.60 | 38.61 | 37.27 | 37.48 | 37.48 | 22,097,700 |
Jan 23, 2023 | 36.68 | 38.10 | 36.32 | 38.08 | 38.08 | 24,992,400 |
Jan 20, 2023 | 35.33 | 36.62 | 34.81 | 36.50 | 36.50 | 25,075,100 |
Jan 19, 2023 | 35.30 | 35.61 | 34.44 | 34.79 | 34.79 | 24,398,300 |
Jan 18, 2023 | 37.59 | 38.01 | 35.93 | 35.95 | 35.95 | 29,263,000 |
Jan 17, 2023 | 36.22 | 37.12 | 35.47 | 37.04 | 37.04 | 19,280,800 |
Jan 13, 2023 | 34.66 | 36.02 | 34.61 | 35.99 | 35.99 | 26,437,400 |
Jan 12, 2023 | 34.90 | 35.50 | 33.38 | 35.49 | 35.49 | 26,598,200 |
Jan 11, 2023 | 33.93 | 34.76 | 33.46 | 34.76 | 34.76 | 22,832,100 |
Jan 10, 2023 | 32.64 | 33.64 | 32.59 | 33.62 | 33.62 | 18,974,600 |
Jan 09, 2023 | 32.43 | 33.45 | 32.02 | 32.81 | 32.81 | 25,848,500 |
Jan 06, 2023 | 30.93 | 31.68 | 30.05 | 31.37 | 31.37 | 24,596,200 |
Jan 05, 2023 | 31.39 | 31.43 | 30.55 | 31.02 | 31.02 | 15,689,500 |
Jan 04, 2023 | 30.89 | 31.94 | 30.57 | 31.78 | 31.78 | 24,025,500 |
Jan 03, 2023 | 31.84 | 32.15 | 30.02 | 30.46 | 30.46 | 24,764,600 |
Dec 30, 2022 | 30.48 | 31.28 | 30.24 | 31.24 | 31.24 | 19,036,500 |
Dec 29, 2022 | 30.18 | 31.39 | 29.96 | 31.17 | 31.17 | 25,286,900 |
Dec 28, 2022 | 29.76 | 30.28 | 29.43 | 29.64 | 29.64 | 20,305,300 |
Dec 27, 2022 | 30.51 | 30.59 | 29.66 | 29.78 | 29.78 | 19,944,700 |
Dec 23, 2022 | 31.41 | 31.65 | 30.68 | 30.97 | 30.97 | 21,826,000 |
Dec 22, 2022 | 32.10 | 32.13 | 30.59 | 31.60 | 31.60 | 24,439,700 |
Dec 21, 2022 | 32.45 | 33.19 | 31.99 | 32.71 | 32.71 | 19,605,000 |
Dec 20, 2022 | 31.90 | 32.82 | 31.70 | 32.17 | 32.17 | 18,487,900 |
Dec 19, 2022 | 33.11 | 33.26 | 32.02 | 32.22 | 32.22 | 19,565,600 |
Dec 16, 2022 | 33.46 | 33.87 | 32.67 | 33.26 | 33.26 | 25,057,100 |
Dec 15, 2022 | 33.91 | 34.34 | 33.17 | 33.22 | 33.22 | 24,502,900 |
Dec 14, 2022 | 35.10 | 35.77 | 34.42 | 34.93 | 34.93 | 30,821,600 |
Dec 13, 2022 | 37.55 | 38.38 | 34.67 | 35.29 | 35.29 | 40,489,300 |
Dec 12, 2022 | 34.38 | 35.31 | 34.08 | 35.31 | 35.31 | 16,596,300 |
Dec 09, 2022 | 34.91 | 35.71 | 34.64 | 34.65 | 34.65 | 19,110,900 |
Dec 08, 2022 | 34.60 | 35.53 | 33.85 | 35.16 | 35.16 | 22,192,200 |
Dec 07, 2022 | 34.30 | 34.99 | 33.96 | 34.35 | 34.35 | 22,170,100 |
Dec 06, 2022 | 35.99 | 36.07 | 34.33 | 34.62 | 34.62 | 22,781,700 |
Dec 05, 2022 | 37.63 | 38.18 | 35.83 | 36.07 | 36.07 | 25,455,800 |
Dec 02, 2022 | 36.94 | 38.31 | 36.73 | 38.16 | 38.16 | 21,188,000 |
Dec 01, 2022 | 37.70 | 38.29 | 36.86 | 37.90 | 37.90 | 24,429,200 |
Nov 30, 2022 | 34.88 | 37.50 | 34.72 | 37.48 | 37.48 | 35,243,800 |
Nov 29, 2022 | 35.12 | 35.82 | 34.68 | 34.80 | 34.80 | 17,363,000 |
Nov 28, 2022 | 35.60 | 36.31 | 34.78 | 34.99 | 34.99 | 16,952,600 |
Nov 25, 2022 | 36.03 | 36.15 | 35.60 | 36.00 | 36.00 | 8,847,400 |
Nov 23, 2022 | 35.46 | 36.53 | 35.32 | 36.32 | 36.32 | 25,525,900 |
Nov 22, 2022 | 35.17 | 35.33 | 34.27 | 35.31 | 35.31 | 19,686,400 |
Nov 21, 2022 | 36.16 | 36.31 | 34.77 | 35.20 | 35.20 | 24,082,200 |
Nov 18, 2022 | 37.99 | 38.02 | 36.21 | 36.56 | 36.56 | 20,206,000 |
Nov 17, 2022 | 36.82 | 37.65 | 36.42 | 37.12 | 37.12 | 21,338,100 |
Nov 16, 2022 | 39.24 | 39.32 | 37.70 | 37.91 | 37.91 | 23,821,200 |
Nov 15, 2022 | 40.68 | 41.29 | 39.39 | 39.97 | 39.97 | 31,873,000 |
Nov 14, 2022 | 39.80 | 40.26 | 38.75 | 38.91 | 38.91 | 31,587,800 |
Nov 11, 2022 | 36.64 | 40.93 | 36.39 | 40.40 | 40.40 | 44,346,200 |
Nov 10, 2022 | 35.56 | 37.33 | 34.85 | 37.30 | 37.30 | 48,307,100 |
Nov 09, 2022 | 34.20 | 34.26 | 32.51 | 32.57 | 32.57 | 30,134,400 |
Nov 08, 2022 | 35.01 | 36.13 | 34.10 | 34.85 | 34.85 | 30,769,300 |
Nov 07, 2022 | 35.54 | 35.76 | 34.20 | 34.99 | 34.99 | 20,041,200 |
Nov 04, 2022 | 37.06 | 37.24 | 34.32 | 35.22 | 35.22 | 29,093,100 |
Nov 03, 2022 | 35.58 | 37.34 | 35.30 | 36.20 | 36.20 | 21,939,500 |
Nov 02, 2022 | 38.17 | 39.19 | 36.43 | 36.44 | 36.44 | 28,772,700 |
Nov 01, 2022 | 39.47 | 39.75 | 38.27 | 38.29 | 38.29 | 19,113,600 |
Oct 31, 2022 | 38.55 | 39.15 | 37.79 | 38.28 | 38.28 | 19,914,500 |
Oct 28, 2022 | 37.83 | 38.94 | 37.15 | 38.89 | 38.89 | 24,616,300 |
Oct 27, 2022 | 38.67 | 38.98 | 37.58 | 37.87 | 37.87 | 20,092,000 |
Oct 26, 2022 | 37.27 | 39.50 | 37.06 | 37.89 | 37.89 | 31,251,200 |
Oct 25, 2022 | 35.83 | 37.90 | 35.79 | 37.81 | 37.81 | 26,198,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |