Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | - | - | - | - | - | - |
Mar 29, 2023 | 30.54 | 30.86 | 29.80 | 30.52 | 30.52 | 805,600 |
Mar 28, 2023 | 29.44 | 30.18 | 29.41 | 30.14 | 30.14 | 430,400 |
Mar 27, 2023 | 29.10 | 29.84 | 28.80 | 29.71 | 29.71 | 866,600 |
Mar 24, 2023 | 29.49 | 29.55 | 28.13 | 28.66 | 28.66 | 1,227,200 |
Mar 23, 2023 | 29.60 | 30.70 | 29.14 | 29.68 | 29.68 | 759,000 |
Mar 22, 2023 | 29.46 | 30.44 | 29.31 | 29.40 | 29.40 | 1,179,900 |
Mar 21, 2023 | 30.00 | 30.50 | 29.42 | 29.45 | 29.45 | 809,900 |
Mar 20, 2023 | 29.16 | 30.13 | 28.91 | 29.62 | 29.62 | 697,500 |
Mar 17, 2023 | 29.99 | 30.08 | 28.90 | 29.15 | 29.15 | 1,396,900 |
Mar 16, 2023 | 29.82 | 30.53 | 29.68 | 30.16 | 30.16 | 835,300 |
Mar 15, 2023 | 30.20 | 30.43 | 29.69 | 30.40 | 30.40 | 857,500 |
Mar 14, 2023 | 31.41 | 31.65 | 30.18 | 30.45 | 30.45 | 960,100 |
Mar 13, 2023 | 30.85 | 31.08 | 29.67 | 30.58 | 30.58 | 1,562,000 |
Mar 10, 2023 | 32.00 | 32.69 | 31.05 | 31.41 | 31.41 | 911,100 |
Mar 09, 2023 | 33.44 | 33.61 | 32.01 | 32.05 | 32.05 | 811,800 |
Mar 08, 2023 | 33.62 | 33.73 | 33.03 | 33.52 | 33.52 | 332,100 |
Mar 07, 2023 | 34.03 | 34.62 | 33.44 | 33.58 | 33.58 | 965,100 |
Mar 06, 2023 | 34.58 | 35.18 | 33.94 | 34.15 | 34.15 | 796,600 |
Mar 03, 2023 | 33.14 | 34.60 | 33.13 | 34.35 | 34.35 | 1,128,200 |
Mar 02, 2023 | 31.81 | 33.78 | 31.53 | 32.92 | 32.92 | 1,222,500 |
Mar 01, 2023 | 33.30 | 33.54 | 31.66 | 31.99 | 31.99 | 1,378,100 |
Feb 28, 2023 | 32.90 | 33.87 | 32.66 | 33.35 | 33.35 | 1,302,600 |
Feb 27, 2023 | 33.10 | 33.42 | 32.26 | 32.83 | 32.83 | 996,300 |
Feb 24, 2023 | 33.41 | 34.31 | 32.71 | 33.07 | 33.07 | 1,190,000 |
Feb 23, 2023 | 35.08 | 36.49 | 32.01 | 34.03 | 34.03 | 5,210,400 |
Feb 22, 2023 | 37.49 | 38.65 | 36.93 | 37.99 | 37.99 | 1,148,600 |
Feb 21, 2023 | 37.90 | 38.61 | 37.34 | 37.35 | 37.35 | 842,000 |
Feb 17, 2023 | 39.00 | 39.49 | 37.76 | 38.56 | 38.56 | 1,566,400 |
Feb 16, 2023 | 39.73 | 40.53 | 39.27 | 39.36 | 39.36 | 902,100 |
Feb 15, 2023 | 39.07 | 40.87 | 39.01 | 40.83 | 40.83 | 961,100 |
Feb 14, 2023 | 38.03 | 39.30 | 37.56 | 39.17 | 39.17 | 681,500 |
Feb 13, 2023 | 37.82 | 38.53 | 37.30 | 38.41 | 38.41 | 659,700 |
Feb 10, 2023 | 36.39 | 37.53 | 35.81 | 37.34 | 37.34 | 997,100 |
Feb 09, 2023 | 38.26 | 38.74 | 36.60 | 36.64 | 36.64 | 938,100 |
Feb 08, 2023 | 38.75 | 39.35 | 37.86 | 37.99 | 37.99 | 691,000 |
Feb 07, 2023 | 37.56 | 39.23 | 37.39 | 38.86 | 38.86 | 849,100 |
Feb 06, 2023 | 38.50 | 40.05 | 37.66 | 37.85 | 37.85 | 937,500 |
Feb 03, 2023 | 39.86 | 41.44 | 38.70 | 38.86 | 38.86 | 1,475,900 |
Feb 02, 2023 | 39.05 | 40.78 | 38.70 | 39.93 | 39.93 | 1,530,900 |
Feb 01, 2023 | 38.09 | 39.13 | 36.22 | 38.52 | 38.52 | 1,555,700 |
Jan 31, 2023 | 36.75 | 38.19 | 36.59 | 38.11 | 38.11 | 816,900 |
Jan 30, 2023 | 36.41 | 38.70 | 36.05 | 36.53 | 36.53 | 1,427,800 |
Jan 27, 2023 | 35.35 | 37.59 | 35.10 | 36.96 | 36.96 | 1,476,900 |
Jan 26, 2023 | 35.00 | 35.49 | 34.55 | 35.26 | 35.26 | 842,200 |
Jan 25, 2023 | 33.17 | 34.88 | 32.71 | 34.46 | 34.46 | 1,000,800 |
Jan 24, 2023 | 33.76 | 34.59 | 33.25 | 34.24 | 34.24 | 1,052,900 |
Jan 23, 2023 | 33.90 | 36.34 | 33.75 | 34.42 | 34.42 | 1,142,800 |
Jan 20, 2023 | 34.39 | 34.55 | 33.11 | 34.00 | 34.00 | 760,700 |
Jan 19, 2023 | 33.04 | 34.27 | 33.00 | 34.00 | 34.00 | 647,000 |
Jan 18, 2023 | 35.95 | 36.05 | 33.55 | 33.63 | 33.63 | 771,200 |
Jan 17, 2023 | 34.68 | 35.65 | 34.05 | 35.62 | 35.62 | 716,700 |
Jan 13, 2023 | 34.97 | 36.06 | 34.49 | 34.69 | 34.69 | 1,118,700 |
Jan 12, 2023 | 36.01 | 36.44 | 34.71 | 35.29 | 35.29 | 1,268,300 |
Jan 11, 2023 | 33.00 | 36.03 | 33.00 | 35.78 | 35.78 | 2,909,100 |
Jan 10, 2023 | 31.25 | 32.92 | 30.80 | 32.72 | 32.72 | 1,696,300 |
Jan 09, 2023 | 31.55 | 32.65 | 30.66 | 31.45 | 31.45 | 2,224,800 |
Jan 06, 2023 | 29.78 | 30.23 | 29.23 | 29.53 | 29.53 | 1,347,600 |
Jan 05, 2023 | 28.62 | 29.87 | 27.71 | 29.70 | 29.70 | 1,424,900 |
Jan 04, 2023 | 27.45 | 29.57 | 27.11 | 29.26 | 29.26 | 1,860,600 |
Jan 03, 2023 | 28.62 | 28.73 | 26.93 | 27.16 | 27.16 | 1,122,400 |
Dec 30, 2022 | 27.62 | 28.27 | 27.34 | 28.19 | 28.19 | 783,000 |
Dec 29, 2022 | 28.04 | 28.64 | 28.01 | 28.09 | 28.09 | 737,400 |
Dec 28, 2022 | 28.40 | 28.57 | 27.28 | 27.79 | 27.79 | 1,329,600 |
Dec 27, 2022 | 29.91 | 29.91 | 28.28 | 28.33 | 28.33 | 1,241,900 |
Dec 23, 2022 | 30.35 | 30.50 | 29.45 | 30.08 | 30.08 | 578,100 |
Dec 22, 2022 | 29.70 | 30.30 | 29.01 | 30.22 | 30.22 | 713,800 |
Dec 21, 2022 | 30.29 | 30.65 | 29.58 | 30.18 | 30.18 | 799,500 |
Dec 20, 2022 | 29.34 | 30.44 | 28.65 | 30.07 | 30.07 | 943,500 |
Dec 19, 2022 | 30.58 | 30.75 | 29.02 | 29.39 | 29.39 | 1,811,600 |
Dec 16, 2022 | 30.38 | 31.07 | 30.27 | 30.82 | 30.82 | 1,127,800 |
Dec 15, 2022 | 31.10 | 31.25 | 30.30 | 30.82 | 30.82 | 1,649,600 |
Dec 14, 2022 | 31.31 | 32.48 | 31.26 | 31.82 | 31.82 | 1,263,900 |
Dec 13, 2022 | 34.32 | 35.16 | 31.57 | 31.57 | 31.57 | 1,866,200 |
Dec 12, 2022 | 32.03 | 33.38 | 31.95 | 33.36 | 33.36 | 878,800 |
Dec 09, 2022 | 32.15 | 32.52 | 31.75 | 32.32 | 32.32 | 840,000 |
Dec 08, 2022 | 32.96 | 33.47 | 32.20 | 32.50 | 32.50 | 937,900 |
Dec 07, 2022 | 32.50 | 33.15 | 31.85 | 32.70 | 32.70 | 891,800 |
Dec 06, 2022 | 35.36 | 35.49 | 32.51 | 32.59 | 32.59 | 1,662,900 |
Dec 05, 2022 | 36.69 | 36.99 | 35.16 | 35.44 | 35.44 | 831,200 |
Dec 02, 2022 | 37.00 | 37.82 | 36.58 | 37.06 | 37.06 | 763,900 |
Dec 01, 2022 | 37.36 | 39.06 | 37.25 | 38.15 | 38.15 | 1,173,100 |
Nov 30, 2022 | 35.29 | 38.28 | 35.29 | 37.74 | 37.74 | 1,606,000 |
Nov 29, 2022 | 35.26 | 35.64 | 34.47 | 35.14 | 35.14 | 1,040,700 |
Nov 28, 2022 | 35.30 | 36.19 | 34.57 | 35.51 | 35.51 | 833,500 |
Nov 25, 2022 | 36.12 | 36.21 | 35.50 | 35.83 | 35.83 | 377,500 |
Nov 23, 2022 | 34.94 | 36.63 | 34.57 | 36.14 | 36.14 | 1,136,100 |
Nov 22, 2022 | 35.00 | 35.23 | 34.13 | 34.98 | 34.98 | 684,600 |
Nov 21, 2022 | 33.62 | 34.95 | 33.60 | 34.78 | 34.78 | 922,800 |
Nov 18, 2022 | 34.28 | 34.77 | 33.72 | 34.11 | 34.11 | 1,029,700 |
Nov 17, 2022 | 33.56 | 33.65 | 32.37 | 33.43 | 33.43 | 1,174,900 |
Nov 16, 2022 | 33.65 | 34.53 | 33.06 | 34.14 | 34.14 | 973,200 |
Nov 15, 2022 | 34.23 | 35.27 | 33.40 | 33.87 | 33.87 | 1,853,400 |
Nov 14, 2022 | 35.00 | 35.30 | 32.70 | 33.01 | 33.01 | 2,373,500 |
Nov 11, 2022 | 35.75 | 38.77 | 35.52 | 35.68 | 35.68 | 3,201,100 |
Nov 10, 2022 | 32.25 | 36.33 | 30.90 | 35.72 | 35.72 | 5,416,800 |
Nov 09, 2022 | 31.77 | 31.87 | 29.00 | 29.19 | 29.19 | 2,888,500 |
Nov 08, 2022 | 33.06 | 33.68 | 31.86 | 32.27 | 32.27 | 825,400 |
Nov 07, 2022 | 33.65 | 33.95 | 32.03 | 32.71 | 32.71 | 861,000 |
Nov 04, 2022 | 34.46 | 34.88 | 32.55 | 33.38 | 33.38 | 1,104,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |