Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 47.50 | 48.19 | 47.29 | 47.71 | 47.71 | 158,242 |
Mar 17, 2023 | 47.78 | 47.78 | 47.04 | 47.12 | 47.12 | 420,800 |
Mar 16, 2023 | 46.79 | 48.23 | 46.72 | 47.98 | 47.98 | 226,900 |
Mar 15, 2023 | 47.27 | 47.37 | 46.68 | 47.24 | 47.24 | 214,100 |
Mar 14, 2023 | 47.88 | 48.44 | 47.53 | 48.05 | 48.05 | 323,900 |
Mar 13, 2023 | 47.16 | 48.40 | 46.88 | 47.05 | 47.05 | 276,600 |
Mar 10, 2023 | 48.42 | 48.42 | 47.47 | 47.79 | 47.79 | 277,700 |
Mar 09, 2023 | 49.42 | 49.54 | 48.55 | 48.63 | 48.63 | 245,400 |
Mar 08, 2023 | 49.56 | 49.75 | 49.09 | 49.26 | 49.26 | 229,800 |
Mar 07, 2023 | 50.36 | 50.39 | 48.89 | 49.49 | 49.49 | 301,600 |
Mar 06, 2023 | 50.21 | 50.34 | 49.89 | 50.28 | 50.28 | 248,900 |
Mar 03, 2023 | 50.54 | 50.86 | 49.73 | 50.28 | 50.28 | 162,700 |
Mar 02, 2023 | 50.11 | 50.38 | 49.59 | 50.20 | 50.20 | 218,800 |
Mar 01, 2023 | 49.99 | 50.61 | 49.67 | 50.23 | 50.23 | 208,300 |
Feb 28, 2023 | 50.99 | 51.85 | 50.04 | 50.09 | 50.09 | 448,100 |
Feb 27, 2023 | 51.33 | 51.74 | 50.83 | 51.10 | 51.10 | 338,000 |
Feb 24, 2023 | 49.99 | 50.95 | 49.99 | 50.93 | 50.93 | 269,900 |
Feb 23, 2023 | 49.45 | 50.61 | 49.45 | 50.37 | 50.37 | 478,700 |
Feb 22, 2023 | 49.35 | 49.87 | 49.09 | 49.31 | 49.31 | 354,700 |
Feb 21, 2023 | 49.47 | 49.88 | 48.56 | 49.36 | 49.36 | 344,500 |
Feb 17, 2023 | 47.54 | 49.99 | 47.46 | 49.99 | 49.99 | 330,000 |
Feb 16, 2023 | 48.57 | 48.57 | 45.40 | 47.18 | 47.18 | 405,900 |
Feb 15, 2023 | 47.15 | 48.12 | 46.95 | 47.83 | 47.83 | 178,600 |
Feb 14, 2023 | 48.47 | 48.55 | 47.40 | 47.41 | 47.41 | 179,900 |
Feb 13, 2023 | 48.17 | 48.92 | 48.10 | 48.64 | 48.64 | 160,600 |
Feb 10, 2023 | 47.91 | 48.55 | 47.72 | 48.25 | 48.25 | 180,800 |
Feb 09, 2023 | 48.65 | 48.89 | 48.19 | 48.20 | 48.20 | 229,900 |
Feb 08, 2023 | 48.70 | 48.84 | 48.05 | 48.40 | 48.40 | 195,400 |
Feb 07, 2023 | 48.23 | 49.19 | 47.94 | 49.11 | 49.11 | 129,700 |
Feb 06, 2023 | 49.10 | 49.21 | 48.49 | 48.60 | 48.60 | 141,200 |
Feb 03, 2023 | 48.44 | 49.76 | 48.32 | 49.35 | 49.35 | 205,700 |
Feb 02, 2023 | 48.08 | 48.72 | 47.86 | 48.71 | 48.71 | 165,500 |
Feb 01, 2023 | 47.43 | 48.32 | 47.28 | 47.92 | 47.92 | 137,400 |
Jan 31, 2023 | 46.37 | 47.74 | 46.37 | 47.59 | 47.59 | 175,700 |
Jan 30, 2023 | 46.85 | 47.43 | 46.36 | 46.39 | 46.39 | 97,400 |
Jan 27, 2023 | 47.00 | 47.61 | 46.89 | 46.97 | 46.97 | 153,300 |
Jan 26, 2023 | 46.97 | 47.11 | 46.45 | 47.04 | 47.04 | 145,700 |
Jan 25, 2023 | 46.95 | 47.11 | 46.47 | 46.76 | 46.76 | 133,800 |
Jan 24, 2023 | 46.94 | 47.67 | 46.77 | 47.35 | 47.35 | 207,300 |
Jan 23, 2023 | 47.05 | 47.41 | 46.79 | 47.27 | 47.27 | 166,500 |
Jan 20, 2023 | 46.46 | 47.41 | 46.13 | 47.03 | 47.03 | 261,000 |
Jan 19, 2023 | 46.43 | 46.86 | 46.16 | 46.40 | 46.40 | 200,400 |
Jan 18, 2023 | 48.15 | 48.63 | 46.49 | 46.56 | 46.56 | 212,400 |
Jan 17, 2023 | 48.40 | 48.80 | 48.09 | 48.12 | 48.12 | 135,100 |
Jan 13, 2023 | 47.61 | 48.45 | 47.42 | 48.22 | 48.22 | 151,200 |
Jan 12, 2023 | 47.45 | 48.09 | 47.18 | 48.09 | 48.09 | 124,100 |
Jan 11, 2023 | 46.51 | 47.41 | 46.44 | 47.40 | 47.40 | 141,200 |
Jan 10, 2023 | 45.60 | 46.42 | 45.22 | 46.31 | 46.31 | 144,000 |
Jan 09, 2023 | 46.75 | 46.82 | 45.72 | 45.77 | 45.77 | 136,300 |
Jan 06, 2023 | 46.14 | 46.91 | 46.09 | 46.52 | 46.52 | 141,400 |
Jan 05, 2023 | 46.25 | 46.25 | 45.42 | 45.60 | 45.60 | 156,900 |
Jan 04, 2023 | 46.99 | 47.33 | 46.12 | 46.27 | 46.27 | 137,800 |
Jan 03, 2023 | 47.02 | 47.39 | 46.43 | 46.64 | 46.64 | 206,400 |
Dec 30, 2022 | 47.09 | 47.14 | 46.53 | 46.85 | 46.85 | 146,200 |
Dec 29, 2022 | 46.83 | 47.49 | 46.71 | 47.29 | 47.29 | 109,400 |
Dec 28, 2022 | 47.45 | 47.62 | 46.59 | 46.59 | 46.59 | 163,900 |
Dec 27, 2022 | 47.30 | 47.54 | 46.88 | 47.15 | 47.15 | 324,900 |
Dec 23, 2022 | 47.08 | 47.57 | 46.90 | 47.26 | 47.26 | 176,300 |
Dec 22, 2022 | 47.39 | 47.75 | 46.79 | 47.21 | 47.21 | 138,300 |
Dec 21, 2022 | 47.52 | 48.09 | 47.32 | 47.82 | 47.82 | 114,300 |
Dec 20, 2022 | 46.93 | 47.46 | 46.71 | 47.21 | 47.21 | 127,300 |
Dec 19, 2022 | 48.01 | 48.07 | 46.91 | 46.97 | 46.97 | 222,700 |
Dec 16, 2022 | 48.22 | 48.52 | 47.45 | 48.07 | 48.07 | 480,100 |
Dec 15, 2022 | 49.71 | 49.71 | 48.55 | 48.71 | 48.71 | 251,600 |
Dec 14, 2022 | 50.68 | 51.02 | 49.75 | 49.97 | 49.97 | 232,600 |
Dec 13, 2022 | 50.67 | 51.67 | 50.51 | 50.51 | 50.51 | 428,800 |
Dec 12, 2022 | 49.72 | 50.32 | 49.60 | 49.97 | 49.97 | 324,900 |
Dec 09, 2022 | 49.22 | 49.88 | 49.15 | 49.60 | 49.60 | 208,700 |
Dec 08, 2022 | 48.86 | 49.60 | 48.78 | 49.36 | 49.36 | 345,200 |
Dec 07, 2022 | 48.61 | 49.38 | 48.46 | 48.67 | 48.67 | 187,300 |
Dec 06, 2022 | 48.98 | 49.20 | 48.51 | 48.72 | 48.72 | 169,700 |
Dec 05, 2022 | 49.50 | 49.63 | 48.30 | 49.11 | 49.11 | 196,500 |
Dec 02, 2022 | 49.32 | 50.39 | 49.30 | 50.16 | 50.16 | 162,900 |
Dec 01, 2022 | 50.00 | 50.00 | 49.33 | 49.71 | 49.71 | 154,100 |
Nov 30, 2022 | 48.68 | 49.69 | 48.19 | 49.65 | 49.65 | 229,900 |
Nov 29, 2022 | 49.04 | 49.34 | 48.58 | 48.84 | 48.84 | 132,500 |
Nov 28, 2022 | 49.53 | 49.80 | 49.06 | 49.13 | 49.13 | 121,000 |
Nov 25, 2022 | 49.61 | 50.32 | 49.49 | 49.82 | 49.82 | 111,400 |
Nov 23, 2022 | 49.25 | 49.88 | 49.24 | 49.31 | 49.31 | 103,800 |
Nov 22, 2022 | 49.00 | 49.67 | 48.91 | 49.62 | 49.62 | 217,500 |
Nov 21, 2022 | 48.65 | 49.01 | 48.58 | 48.87 | 48.87 | 215,200 |
Nov 18, 2022 | 48.51 | 49.26 | 48.51 | 48.75 | 48.75 | 285,300 |
Nov 17, 2022 | 47.37 | 48.00 | 47.08 | 47.98 | 47.98 | 156,800 |
Nov 16, 2022 | 47.53 | 48.27 | 47.50 | 47.82 | 47.82 | 168,800 |
Nov 15, 2022 | 48.14 | 48.53 | 47.77 | 47.87 | 47.87 | 192,000 |
Nov 14, 2022 | 47.51 | 48.56 | 47.51 | 47.69 | 47.69 | 236,400 |
Nov 11, 2022 | 49.40 | 49.44 | 47.74 | 47.84 | 47.84 | 226,100 |
Nov 10, 2022 | 48.59 | 49.45 | 48.25 | 49.38 | 49.38 | 256,700 |
Nov 09, 2022 | 46.91 | 47.79 | 46.74 | 47.18 | 47.18 | 226,300 |
Nov 08, 2022 | 47.32 | 48.02 | 47.00 | 47.31 | 47.31 | 258,900 |
Nov 07, 2022 | 46.71 | 47.24 | 46.50 | 47.13 | 47.13 | 191,600 |
Nov 04, 2022 | 47.38 | 47.38 | 45.83 | 46.38 | 46.38 | 220,000 |
Nov 03, 2022 | 46.82 | 47.50 | 46.56 | 46.77 | 46.77 | 237,000 |
Nov 02, 2022 | 48.57 | 49.17 | 47.26 | 47.26 | 47.26 | 329,000 |
Nov 01, 2022 | 49.56 | 49.98 | 48.63 | 48.80 | 48.80 | 378,000 |
Oct 31, 2022 | 50.00 | 50.57 | 49.57 | 49.64 | 49.64 | 412,800 |
Oct 28, 2022 | 48.88 | 50.27 | 48.30 | 50.02 | 50.02 | 319,200 |
Oct 27, 2022 | 49.00 | 49.62 | 47.54 | 48.80 | 48.80 | 448,300 |
Oct 26, 2022 | 47.46 | 48.19 | 47.17 | 47.17 | 47.17 | 364,400 |
Oct 25, 2022 | 46.76 | 47.55 | 46.76 | 47.28 | 47.28 | 321,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |