Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 35.68 | 36.59 | 35.11 | 36.06 | 36.06 | 1,287,800 |
Mar 23, 2023 | 37.90 | 38.03 | 35.82 | 36.37 | 36.37 | 722,500 |
Mar 22, 2023 | 39.35 | 39.84 | 37.32 | 37.42 | 37.42 | 781,400 |
Mar 21, 2023 | 38.91 | 40.02 | 38.73 | 39.49 | 39.49 | 650,500 |
Mar 20, 2023 | 37.95 | 39.46 | 37.45 | 37.60 | 37.60 | 831,000 |
Mar 17, 2023 | 38.30 | 38.43 | 37.20 | 37.58 | 37.58 | 1,935,400 |
Mar 16, 2023 | 36.74 | 39.60 | 36.12 | 39.18 | 39.18 | 954,400 |
Mar 15, 2023 | 34.71 | 38.11 | 34.45 | 37.74 | 37.74 | 1,140,400 |
Mar 14, 2023 | 37.00 | 38.29 | 35.33 | 36.29 | 36.29 | 2,030,600 |
Mar 13, 2023 | 36.09 | 37.97 | 33.15 | 34.00 | 34.00 | 2,362,700 |
Mar 10, 2023 | 40.54 | 40.54 | 37.50 | 37.66 | 37.66 | 1,400,700 |
Mar 09, 2023 | 45.37 | 45.37 | 40.93 | 40.94 | 40.94 | 649,000 |
Mar 08, 2023 | 45.67 | 45.82 | 45.09 | 45.69 | 45.69 | 274,200 |
Mar 07, 2023 | 46.78 | 46.78 | 45.44 | 45.48 | 45.48 | 330,100 |
Mar 06, 2023 | 47.37 | 47.41 | 46.37 | 46.78 | 46.78 | 365,700 |
Mar 03, 2023 | 46.66 | 47.60 | 46.02 | 47.44 | 47.44 | 190,300 |
Mar 02, 2023 | 46.62 | 46.85 | 45.74 | 46.27 | 46.27 | 324,700 |
Mar 01, 2023 | 47.25 | 47.59 | 46.74 | 47.28 | 47.28 | 173,400 |
Feb 28, 2023 | 47.69 | 48.75 | 47.37 | 47.39 | 47.39 | 329,200 |
Feb 27, 2023 | 48.14 | 48.54 | 47.35 | 47.61 | 47.61 | 141,400 |
Feb 24, 2023 | 47.38 | 47.74 | 46.78 | 47.60 | 47.60 | 201,200 |
Feb 23, 2023 | 47.87 | 48.27 | 46.93 | 47.71 | 47.71 | 194,400 |
Feb 22, 2023 | 47.50 | 48.29 | 47.10 | 47.53 | 47.53 | 371,100 |
Feb 21, 2023 | 48.76 | 48.90 | 46.97 | 47.33 | 47.33 | 343,600 |
Feb 17, 2023 | 49.64 | 50.42 | 49.26 | 50.24 | 50.24 | 225,900 |
Feb 16, 2023 | 49.47 | 50.19 | 49.20 | 49.67 | 49.67 | 215,500 |
Feb 15, 2023 | 49.25 | 50.60 | 49.25 | 50.32 | 50.32 | 166,900 |
Feb 14, 2023 | 49.41 | 50.23 | 49.14 | 49.77 | 49.77 | 231,200 |
Feb 13, 2023 | 48.77 | 50.00 | 48.30 | 49.63 | 49.63 | 251,400 |
Feb 10, 2023 | 48.39 | 48.91 | 48.05 | 48.72 | 48.72 | 305,400 |
Feb 09, 2023 | 49.57 | 49.81 | 48.23 | 48.52 | 48.52 | 179,100 |
Feb 08, 2023 | 50.01 | 50.17 | 48.89 | 49.12 | 49.12 | 245,700 |
Feb 07, 2023 | 49.26 | 50.92 | 48.43 | 50.69 | 50.69 | 259,800 |
Feb 06, 2023 | 50.48 | 50.69 | 49.34 | 49.50 | 49.50 | 257,200 |
Feb 03, 2023 | 49.66 | 51.46 | 49.59 | 51.14 | 51.14 | 534,700 |
Feb 02, 2023 | 49.68 | 50.83 | 49.68 | 50.49 | 50.49 | 402,800 |
Feb 01, 2023 | 48.22 | 50.34 | 47.98 | 49.60 | 49.60 | 399,600 |
Jan 31, 2023 | 47.44 | 48.62 | 46.80 | 48.12 | 48.12 | 588,900 |
Jan 30, 2023 | 47.42 | 47.57 | 46.30 | 46.99 | 46.99 | 362,300 |
Jan 27, 2023 | 44.44 | 48.54 | 44.44 | 47.90 | 47.90 | 672,700 |
Jan 26, 2023 | 41.86 | 42.44 | 41.23 | 42.06 | 42.06 | 215,400 |
Jan 25, 2023 | 41.78 | 41.92 | 40.91 | 41.74 | 41.74 | 160,400 |
Jan 24, 2023 | 42.04 | 42.51 | 41.64 | 42.16 | 42.16 | 318,300 |
Jan 23, 2023 | 41.46 | 42.41 | 41.24 | 42.22 | 42.22 | 311,500 |
Jan 20, 2023 | 40.37 | 41.58 | 40.28 | 41.58 | 41.58 | 327,100 |
Jan 19, 2023 | 39.56 | 40.00 | 38.86 | 39.98 | 39.98 | 318,700 |
Jan 18, 2023 | 40.40 | 41.39 | 39.87 | 40.06 | 40.06 | 214,500 |
Jan 17, 2023 | 41.48 | 41.72 | 40.62 | 40.87 | 40.87 | 321,600 |
Jan 13, 2023 | 40.26 | 41.62 | 40.04 | 41.40 | 41.40 | 266,500 |
Jan 12, 2023 | 40.30 | 41.30 | 39.68 | 40.67 | 40.67 | 295,000 |
Jan 11, 2023 | 38.95 | 39.82 | 38.78 | 39.81 | 39.81 | 286,600 |
Jan 10, 2023 | 38.40 | 39.23 | 38.37 | 38.78 | 38.78 | 251,600 |
Jan 09, 2023 | 39.24 | 39.42 | 38.50 | 38.62 | 38.62 | 210,400 |
Jan 06, 2023 | 37.95 | 39.08 | 37.63 | 38.97 | 38.97 | 203,100 |
Jan 05, 2023 | 37.90 | 37.95 | 36.98 | 37.47 | 37.47 | 184,600 |
Jan 04, 2023 | 38.59 | 39.07 | 37.85 | 38.22 | 38.22 | 227,800 |
Jan 03, 2023 | 38.58 | 38.79 | 37.67 | 38.20 | 38.20 | 240,800 |
Dec 30, 2022 | 38.62 | 38.82 | 38.09 | 38.22 | 38.22 | 381,300 |
Dec 29, 2022 | 37.84 | 39.04 | 37.84 | 39.01 | 39.01 | 215,200 |
Dec 28, 2022 | 38.01 | 38.14 | 37.36 | 37.62 | 37.62 | 195,500 |
Dec 27, 2022 | 37.70 | 37.90 | 37.05 | 37.86 | 37.86 | 143,000 |
Dec 23, 2022 | 37.05 | 37.67 | 36.60 | 37.48 | 37.48 | 182,400 |
Dec 22, 2022 | 37.65 | 37.65 | 36.40 | 37.14 | 37.14 | 192,700 |
Dec 21, 2022 | 37.24 | 38.13 | 37.24 | 37.97 | 37.97 | 235,400 |
Dec 20, 2022 | 36.39 | 37.13 | 36.20 | 36.80 | 36.80 | 273,800 |
Dec 19, 2022 | 35.95 | 36.51 | 35.34 | 36.31 | 36.31 | 273,200 |
Dec 16, 2022 | 35.86 | 36.59 | 35.32 | 35.89 | 35.89 | 1,633,200 |
Dec 15, 2022 | 37.25 | 37.37 | 35.82 | 36.24 | 36.24 | 478,700 |
Dec 14, 2022 | 39.25 | 39.60 | 37.80 | 37.81 | 37.81 | 377,900 |
Dec 13, 2022 | 40.39 | 40.83 | 39.27 | 39.50 | 39.50 | 496,300 |
Dec 12, 2022 | 38.82 | 39.53 | 38.32 | 39.18 | 39.18 | 248,200 |
Dec 09, 2022 | 38.36 | 39.11 | 38.36 | 38.83 | 38.83 | 225,000 |
Dec 08, 2022 | 38.23 | 38.92 | 38.04 | 38.66 | 38.66 | 260,300 |
Dec 07, 2022 | 38.41 | 38.80 | 37.94 | 38.02 | 38.02 | 263,700 |
Dec 06, 2022 | 38.01 | 38.61 | 37.57 | 38.53 | 38.53 | 382,000 |
Dec 05, 2022 | 38.88 | 38.94 | 37.64 | 37.80 | 37.80 | 299,100 |
Dec 02, 2022 | 38.68 | 39.48 | 38.62 | 39.28 | 39.28 | 234,500 |
Dec 01, 2022 | 40.22 | 40.30 | 39.25 | 39.31 | 39.31 | 214,200 |
Nov 30, 2022 | 39.04 | 40.16 | 38.03 | 40.11 | 40.11 | 319,200 |
Nov 29, 2022 | 38.80 | 39.30 | 38.76 | 38.90 | 38.90 | 180,100 |
Nov 28, 2022 | 39.81 | 39.85 | 38.44 | 38.82 | 38.82 | 210,400 |
Nov 25, 2022 | 39.91 | 40.68 | 39.77 | 40.24 | 40.24 | 104,300 |
Nov 23, 2022 | 39.59 | 40.20 | 39.48 | 39.75 | 39.75 | 160,100 |
Nov 22, 2022 | 39.93 | 40.48 | 39.51 | 39.81 | 39.81 | 208,800 |
Nov 21, 2022 | 39.04 | 39.98 | 39.02 | 39.84 | 39.84 | 215,200 |
Nov 18, 2022 | 40.37 | 41.09 | 38.57 | 39.26 | 39.26 | 306,000 |
Nov 17, 2022 | 39.48 | 39.75 | 38.87 | 39.44 | 39.44 | 272,600 |
Nov 16, 2022 | 42.29 | 42.39 | 40.04 | 40.19 | 40.19 | 365,300 |
Nov 15, 2022 | 41.76 | 43.18 | 41.47 | 42.64 | 42.64 | 261,700 |
Nov 14, 2022 | 42.19 | 42.62 | 41.38 | 41.62 | 41.62 | 331,700 |
Nov 11, 2022 | 41.89 | 43.34 | 41.76 | 42.63 | 42.63 | 350,500 |
Nov 10, 2022 | 40.86 | 42.12 | 40.86 | 41.76 | 41.76 | 475,800 |
Nov 09, 2022 | 38.60 | 39.38 | 38.20 | 38.93 | 38.93 | 267,000 |
Nov 08, 2022 | 39.51 | 39.70 | 38.62 | 39.08 | 39.08 | 263,400 |
Nov 07, 2022 | 38.94 | 39.39 | 38.59 | 39.19 | 39.19 | 234,500 |
Nov 04, 2022 | 37.85 | 38.43 | 37.37 | 38.38 | 38.38 | 250,000 |
Nov 03, 2022 | 37.08 | 37.50 | 36.41 | 37.19 | 37.19 | 241,400 |
Nov 02, 2022 | 38.92 | 39.31 | 37.19 | 37.24 | 37.24 | 354,600 |
Nov 01, 2022 | 39.61 | 39.65 | 38.92 | 39.14 | 39.14 | 207,100 |
Oct 31, 2022 | 38.88 | 39.71 | 38.62 | 38.96 | 38.96 | 342,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |