Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 21, 2023 | 34.43 | 34.91 | 34.18 | 34.86 | 34.86 | 599,426 |
Mar 20, 2023 | 34.42 | 34.58 | 33.81 | 34.00 | 34.00 | 1,063,200 |
Mar 17, 2023 | 33.65 | 34.32 | 33.34 | 34.25 | 34.25 | 2,146,300 |
Mar 16, 2023 | 33.40 | 34.30 | 32.88 | 33.78 | 33.78 | 1,280,500 |
Mar 15, 2023 | 33.94 | 34.00 | 32.65 | 33.53 | 33.53 | 1,945,000 |
Mar 14, 2023 | 35.11 | 35.35 | 34.55 | 34.86 | 34.86 | 1,103,900 |
Mar 13, 2023 | 34.47 | 35.91 | 34.03 | 34.87 | 34.87 | 1,529,300 |
Mar 10, 2023 | 36.09 | 36.22 | 35.07 | 35.24 | 35.24 | 1,204,400 |
Mar 09, 2023 | 36.11 | 36.59 | 35.60 | 36.33 | 36.33 | 1,545,500 |
Mar 08, 2023 | 36.09 | 36.44 | 35.67 | 36.08 | 36.08 | 1,201,700 |
Mar 07, 2023 | 36.99 | 37.02 | 35.93 | 36.22 | 36.22 | 1,006,600 |
Mar 06, 2023 | 38.27 | 38.38 | 37.09 | 37.14 | 37.14 | 1,053,500 |
Mar 03, 2023 | 38.13 | 38.82 | 38.00 | 38.45 | 38.45 | 947,400 |
Mar 02, 2023 | 37.87 | 38.13 | 37.37 | 37.87 | 37.87 | 916,800 |
Mar 01, 2023 | 37.33 | 38.09 | 37.29 | 37.95 | 37.95 | 918,700 |
Feb 28, 2023 | 37.86 | 38.01 | 37.18 | 37.30 | 37.30 | 2,575,100 |
Feb 27, 2023 | 37.15 | 37.87 | 36.90 | 37.66 | 37.66 | 731,600 |
Feb 24, 2023 | 36.40 | 37.31 | 36.39 | 37.13 | 37.13 | 848,700 |
Feb 23, 2023 | 37.07 | 37.14 | 36.42 | 36.72 | 36.72 | 1,239,600 |
Feb 22, 2023 | 36.73 | 37.03 | 35.94 | 36.78 | 36.78 | 1,095,100 |
Feb 21, 2023 | 38.29 | 38.46 | 36.74 | 36.77 | 36.77 | 1,417,900 |
Feb 17, 2023 | 38.45 | 38.83 | 37.91 | 38.78 | 38.78 | 918,100 |
Feb 16, 2023 | 39.20 | 39.75 | 38.67 | 38.73 | 38.73 | 1,373,700 |
Feb 15, 2023 | 38.67 | 39.80 | 38.59 | 39.67 | 39.67 | 1,008,400 |
Feb 14, 2023 | 38.46 | 39.13 | 37.95 | 38.89 | 38.89 | 1,202,300 |
Feb 13, 2023 | 38.87 | 39.09 | 38.11 | 38.57 | 38.57 | 1,341,900 |
Feb 10, 2023 | 38.65 | 39.63 | 38.35 | 38.98 | 38.98 | 1,723,000 |
Feb 09, 2023 | 38.61 | 39.55 | 37.51 | 38.44 | 38.44 | 3,216,800 |
Feb 08, 2023 | 37.17 | 37.50 | 36.68 | 36.76 | 36.76 | 782,200 |
Feb 07, 2023 | 36.68 | 37.35 | 36.45 | 37.22 | 37.22 | 993,100 |
Feb 06, 2023 | 36.91 | 37.22 | 36.46 | 36.67 | 36.67 | 1,232,900 |
Feb 03, 2023 | 37.68 | 38.33 | 36.95 | 37.21 | 37.21 | 1,715,000 |
Feb 02, 2023 | 38.30 | 39.12 | 37.47 | 37.90 | 37.90 | 1,883,800 |
Feb 01, 2023 | 37.24 | 38.51 | 37.03 | 38.11 | 38.11 | 2,037,600 |
Jan 31, 2023 | 37.24 | 37.58 | 36.84 | 37.23 | 37.23 | 1,575,300 |
Jan 30, 2023 | 36.40 | 37.72 | 36.34 | 37.24 | 37.24 | 1,390,400 |
Jan 27, 2023 | 35.84 | 37.50 | 35.81 | 36.79 | 36.79 | 2,110,900 |
Jan 26, 2023 | 36.82 | 36.88 | 35.85 | 35.95 | 35.95 | 1,200,300 |
Jan 25, 2023 | 35.66 | 36.64 | 35.52 | 36.56 | 36.56 | 1,183,900 |
Jan 24, 2023 | 35.54 | 36.09 | 35.16 | 36.04 | 36.04 | 926,400 |
Jan 23, 2023 | 35.30 | 35.93 | 35.03 | 35.92 | 35.92 | 1,068,900 |
Jan 20, 2023 | 34.18 | 36.10 | 34.18 | 35.18 | 35.18 | 1,806,000 |
Jan 19, 2023 | 32.96 | 34.18 | 32.90 | 34.09 | 34.09 | 1,575,900 |
Jan 18, 2023 | 34.19 | 34.35 | 33.22 | 33.25 | 33.25 | 1,471,500 |
Jan 17, 2023 | 34.32 | 34.35 | 33.85 | 34.04 | 34.04 | 808,100 |
Jan 16, 2023 | 34.28 | 34.72 | 34.16 | 34.52 | 34.52 | 250,100 |
Jan 13, 2023 | 33.93 | 34.23 | 33.67 | 34.13 | 34.13 | 1,059,800 |
Jan 12, 2023 | 34.10 | 34.30 | 33.62 | 34.24 | 34.24 | 1,074,400 |
Jan 11, 2023 | 34.15 | 34.32 | 33.57 | 34.07 | 34.07 | 1,093,000 |
Jan 10, 2023 | 33.35 | 34.02 | 33.18 | 33.99 | 33.99 | 795,500 |
Jan 09, 2023 | 33.18 | 33.98 | 32.92 | 33.33 | 33.33 | 1,618,800 |
Jan 06, 2023 | 31.27 | 33.03 | 31.27 | 32.84 | 32.84 | 1,447,400 |
Jan 05, 2023 | 30.23 | 31.16 | 30.02 | 31.05 | 31.05 | 1,292,600 |
Jan 04, 2023 | 30.99 | 31.09 | 30.22 | 30.34 | 30.34 | 1,515,100 |
Jan 03, 2023 | 31.01 | 31.66 | 30.85 | 31.36 | 31.36 | 1,917,800 |
Dec 30, 2022 | 30.50 | 30.73 | 30.28 | 30.69 | 30.69 | 770,700 |
Dec 29, 2022 | 30.62 | 30.98 | 30.41 | 30.59 | 30.59 | 796,100 |
Dec 28, 2022 | 30.78 | 30.88 | 30.30 | 30.58 | 30.58 | 939,200 |
Dec 23, 2022 | 30.19 | 30.57 | 30.03 | 30.48 | 30.48 | 665,900 |
Dec 22, 2022 | 29.92 | 30.30 | 29.44 | 30.05 | 30.05 | 958,700 |
Dec 21, 2022 | 30.00 | 30.16 | 29.50 | 30.07 | 30.07 | 947,000 |
Dec 20, 2022 | 29.22 | 29.77 | 28.98 | 29.65 | 29.65 | 1,152,600 |
Dec 19, 2022 | 29.67 | 29.79 | 29.02 | 29.22 | 29.22 | 1,512,000 |
Dec 16, 2022 | 29.39 | 29.89 | 29.26 | 29.72 | 29.72 | 3,631,500 |
Dec 15, 2022 | 29.66 | 29.89 | 29.49 | 29.64 | 29.64 | 1,112,300 |
Dec 14, 2022 | 29.99 | 30.32 | 29.72 | 30.00 | 30.00 | 908,100 |
Dec 13, 2022 | 30.89 | 31.01 | 29.81 | 30.05 | 30.05 | 1,018,000 |
Dec 12, 2022 | 29.35 | 30.36 | 29.30 | 30.25 | 30.25 | 1,324,200 |
Dec 09, 2022 | 29.75 | 30.18 | 29.55 | 29.55 | 29.55 | 1,303,000 |
Dec 08, 2022 | 30.10 | 30.30 | 29.50 | 29.68 | 29.68 | 1,356,600 |
Dec 07, 2022 | 29.55 | 29.89 | 29.10 | 29.40 | 29.40 | 1,321,300 |
Dec 06, 2022 | 30.85 | 30.89 | 29.55 | 29.71 | 29.71 | 1,391,400 |
Dec 05, 2022 | 32.00 | 32.18 | 30.78 | 30.82 | 30.82 | 1,240,600 |
Dec 02, 2022 | 31.63 | 32.31 | 31.48 | 32.03 | 32.03 | 1,021,300 |
Dec 01, 2022 | 32.96 | 33.18 | 31.86 | 31.92 | 31.92 | 1,190,900 |
Nov 30, 2022 | 31.95 | 32.81 | 31.70 | 32.77 | 32.77 | 2,901,200 |
Nov 29, 2022 | 31.38 | 31.91 | 31.10 | 31.65 | 31.65 | 1,195,300 |
Nov 28, 2022 | 31.97 | 32.09 | 31.12 | 31.13 | 31.13 | 1,237,200 |
Nov 25, 2022 | 32.47 | 32.77 | 32.10 | 32.54 | 32.54 | 604,400 |
Nov 24, 2022 | 32.35 | 32.83 | 32.27 | 32.47 | 32.47 | 176,800 |
Nov 23, 2022 | 31.79 | 32.45 | 31.79 | 32.32 | 32.32 | 851,900 |
Nov 22, 2022 | 31.39 | 32.08 | 31.13 | 31.97 | 31.97 | 971,100 |
Nov 21, 2022 | 31.36 | 31.57 | 30.46 | 31.05 | 31.05 | 1,455,900 |
Nov 18, 2022 | 31.45 | 31.93 | 31.11 | 31.89 | 31.89 | 994,400 |
Nov 17, 2022 | 31.67 | 31.70 | 31.16 | 31.50 | 31.50 | 931,400 |
Nov 16, 2022 | 32.60 | 32.83 | 31.91 | 31.97 | 31.97 | 1,107,600 |
Nov 15, 2022 | 32.85 | 33.38 | 32.43 | 32.87 | 32.87 | 1,215,200 |
Nov 14, 2022 | 32.33 | 32.55 | 31.77 | 32.32 | 32.32 | 954,800 |
Nov 11, 2022 | 32.24 | 33.21 | 32.19 | 32.42 | 32.42 | 1,778,600 |
Nov 10, 2022 | 32.71 | 32.93 | 31.53 | 32.05 | 32.05 | 1,725,100 |
Nov 09, 2022 | 32.56 | 32.83 | 31.57 | 31.68 | 31.68 | 1,477,900 |
Nov 08, 2022 | 32.21 | 33.19 | 31.97 | 32.89 | 32.89 | 1,418,300 |
Nov 07, 2022 | 31.38 | 32.38 | 31.07 | 32.17 | 32.17 | 1,628,000 |
Nov 04, 2022 | 32.15 | 32.43 | 30.24 | 30.76 | 30.76 | 2,473,900 |
Nov 03, 2022 | 31.57 | 32.63 | 31.46 | 31.77 | 31.77 | 1,367,700 |
Nov 02, 2022 | 32.22 | 32.67 | 31.55 | 31.66 | 31.66 | 1,929,800 |
Nov 01, 2022 | 33.02 | 33.28 | 32.13 | 32.21 | 32.21 | 1,161,900 |
Oct 31, 2022 | 32.73 | 33.06 | 31.43 | 32.31 | 32.31 | 2,201,600 |
Oct 28, 2022 | 32.67 | 33.19 | 31.52 | 32.99 | 32.99 | 1,868,300 |
Oct 27, 2022 | 34.66 | 35.15 | 32.40 | 32.49 | 32.49 | 2,020,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |