Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 40.72 | 41.14 | 40.33 | 41.07 | 41.07 | 665,100 |
Mar 23, 2023 | 40.31 | 40.86 | 40.06 | 40.32 | 40.32 | 496,600 |
Mar 22, 2023 | 40.90 | 40.90 | 40.26 | 40.39 | 40.39 | 503,200 |
Mar 21, 2023 | 41.25 | 41.57 | 40.90 | 40.94 | 40.94 | 259,700 |
Mar 20, 2023 | 40.82 | 41.26 | 40.73 | 41.19 | 41.19 | 710,900 |
Mar 17, 2023 | 41.37 | 41.55 | 40.79 | 40.87 | 40.87 | 976,500 |
Mar 16, 2023 | 41.01 | 41.47 | 40.53 | 41.41 | 41.41 | 1,152,600 |
Mar 15, 2023 | 41.57 | 41.57 | 40.82 | 41.07 | 41.07 | 471,900 |
Mar 14, 2023 | 41.54 | 41.94 | 41.04 | 41.48 | 41.48 | 603,100 |
Mar 13, 2023 | 40.75 | 41.51 | 40.60 | 41.34 | 41.34 | 562,100 |
Mar 10, 2023 | 41.52 | 41.58 | 40.81 | 40.85 | 40.85 | 603,700 |
Mar 09, 2023 | 42.69 | 42.75 | 41.58 | 41.58 | 41.58 | 214,700 |
Mar 08, 2023 | 42.22 | 42.70 | 41.76 | 42.60 | 42.60 | 285,700 |
Mar 07, 2023 | 41.66 | 42.31 | 41.42 | 42.24 | 42.24 | 465,500 |
Mar 06, 2023 | 42.25 | 42.56 | 41.55 | 41.66 | 41.66 | 363,000 |
Mar 03, 2023 | 41.80 | 42.41 | 41.42 | 42.24 | 42.24 | 604,400 |
Mar 02, 2023 | 41.60 | 42.20 | 40.83 | 41.99 | 41.99 | 851,600 |
Mar 01, 2023 | 42.21 | 42.24 | 41.24 | 41.85 | 41.85 | 866,800 |
Feb 28, 2023 | 42.42 | 42.84 | 42.10 | 42.47 | 42.47 | 391,000 |
Feb 27, 2023 | 42.85 | 43.20 | 42.49 | 42.52 | 42.52 | 310,300 |
Feb 24, 2023 | 42.82 | 42.88 | 42.47 | 42.81 | 42.81 | 164,300 |
Feb 23, 2023 | 43.50 | 43.50 | 42.68 | 42.90 | 42.90 | 362,800 |
Feb 22, 2023 | 42.61 | 43.33 | 42.61 | 42.74 | 42.74 | 251,800 |
Feb 21, 2023 | 43.48 | 43.48 | 42.61 | 42.68 | 42.68 | 321,400 |
Feb 17, 2023 | 43.16 | 43.66 | 43.07 | 43.33 | 43.33 | 249,600 |
Feb 16, 2023 | 43.15 | 43.71 | 42.81 | 43.22 | 43.22 | 272,400 |
Feb 15, 2023 | 43.40 | 43.54 | 43.07 | 43.31 | 43.31 | 222,100 |
Feb 14, 2023 | 43.82 | 43.82 | 43.23 | 43.43 | 43.43 | 164,800 |
Feb 13, 2023 | 43.32 | 43.71 | 43.16 | 43.56 | 43.56 | 261,400 |
Feb 10, 2023 | 42.90 | 43.50 | 42.86 | 43.26 | 43.26 | 198,900 |
Feb 09, 2023 | 43.35 | 43.58 | 42.76 | 42.88 | 42.88 | 257,100 |
Feb 08, 2023 | 43.10 | 43.66 | 43.10 | 43.39 | 43.39 | 256,000 |
Feb 07, 2023 | 43.46 | 43.60 | 42.93 | 43.10 | 43.10 | 358,200 |
Feb 06, 2023 | 43.91 | 43.91 | 43.24 | 43.59 | 43.59 | 255,900 |
Feb 03, 2023 | 44.02 | 44.29 | 43.45 | 43.79 | 43.79 | 313,800 |
Feb 02, 2023 | 44.54 | 44.62 | 44.08 | 44.10 | 44.10 | 256,900 |
Feb 01, 2023 | 44.70 | 44.79 | 43.94 | 44.31 | 44.31 | 399,500 |
Jan 31, 2023 | 44.75 | 44.90 | 44.27 | 44.71 | 44.71 | 943,000 |
Jan 30, 2023 | 44.66 | 44.82 | 44.37 | 44.66 | 44.66 | 325,100 |
Jan 27, 2023 | 45.23 | 45.40 | 44.66 | 44.96 | 44.96 | 265,500 |
Jan 26, 2023 | 45.83 | 45.83 | 44.98 | 45.14 | 45.14 | 354,500 |
Jan 25, 2023 | 45.70 | 46.10 | 45.56 | 45.83 | 45.83 | 196,500 |
Jan 24, 2023 | 46.26 | 46.26 | 45.54 | 46.06 | 46.06 | 138,000 |
Jan 23, 2023 | 45.32 | 46.33 | 45.23 | 46.24 | 46.24 | 570,000 |
Jan 20, 2023 | 45.86 | 45.86 | 45.16 | 45.20 | 45.20 | 379,200 |
Jan 19, 2023 | 46.00 | 46.06 | 45.60 | 45.80 | 45.80 | 194,700 |
Jan 18, 2023 | 46.86 | 46.87 | 46.01 | 46.06 | 46.06 | 459,700 |
Jan 17, 2023 | 46.42 | 46.90 | 46.12 | 46.70 | 46.70 | 745,800 |
Jan 16, 2023 | 45.90 | 46.65 | 45.57 | 46.27 | 46.27 | 246,200 |
Jan 13, 2023 | 46.18 | 46.18 | 45.55 | 45.85 | 45.85 | 224,700 |
Jan 12, 2023 | 46.19 | 46.24 | 45.77 | 45.77 | 45.77 | 195,200 |
Jan 11, 2023 | 45.50 | 46.14 | 45.45 | 46.11 | 46.11 | 265,200 |
Jan 10, 2023 | 45.48 | 45.48 | 45.01 | 45.47 | 45.47 | 286,800 |
Jan 09, 2023 | 45.27 | 45.67 | 45.00 | 45.49 | 45.49 | 253,600 |
Jan 06, 2023 | 45.13 | 45.48 | 44.97 | 45.27 | 45.27 | 179,700 |
Jan 05, 2023 | 45.58 | 45.58 | 44.65 | 44.87 | 44.87 | 347,700 |
Jan 04, 2023 | 46.34 | 46.51 | 45.46 | 45.63 | 45.63 | 238,700 |
Jan 03, 2023 | 46.32 | 46.74 | 45.80 | 46.42 | 46.42 | 340,800 |
Dec 30, 2022 | 46.66 | 46.74 | 46.25 | 46.33 | 46.33 | 125,200 |
Dec 29, 2022 | 46.36 | 46.83 | 46.34 | 46.65 | 46.65 | 170,800 |
Dec 28, 2022 | 47.30 | 47.67 | 46.86 | 46.93 | 46.93 | 223,200 |
Dec 23, 2022 | 47.09 | 47.35 | 46.75 | 47.19 | 47.19 | 276,200 |
Dec 22, 2022 | 48.33 | 48.34 | 46.83 | 47.11 | 47.11 | 283,100 |
Dec 21, 2022 | 47.76 | 48.34 | 47.45 | 48.06 | 48.06 | 193,100 |
Dec 20, 2022 | 47.08 | 47.65 | 46.62 | 47.57 | 47.57 | 433,600 |
Dec 19, 2022 | 48.28 | 48.28 | 47.15 | 47.23 | 47.23 | 531,100 |
Dec 16, 2022 | 48.72 | 48.72 | 47.57 | 48.16 | 48.16 | 752,400 |
Dec 15, 2022 | 49.07 | 49.08 | 48.52 | 48.76 | 48.76 | 359,700 |
Dec 14, 2022 | 49.76 | 50.01 | 49.00 | 49.07 | 49.07 | 419,300 |
Dec 13, 2022 | 49.95 | 50.28 | 49.49 | 49.59 | 49.59 | 444,900 |
Dec 12, 2022 | 49.30 | 49.61 | 49.03 | 49.51 | 49.51 | 490,000 |
Dec 09, 2022 | 48.80 | 49.37 | 48.77 | 49.30 | 49.30 | 303,800 |
Dec 08, 2022 | 49.34 | 49.34 | 47.90 | 48.68 | 48.68 | 511,700 |
Dec 07, 2022 | 48.22 | 49.52 | 47.87 | 48.87 | 48.87 | 500,700 |
Dec 06, 2022 | 47.72 | 48.12 | 47.18 | 47.83 | 47.83 | 281,500 |
Dec 05, 2022 | 47.03 | 47.56 | 46.75 | 47.46 | 47.46 | 231,300 |
Dec 02, 2022 | 47.38 | 47.38 | 46.69 | 46.92 | 46.92 | 349,300 |
Dec 01, 2022 | 47.00 | 47.36 | 46.74 | 47.17 | 47.17 | 340,500 |
Nov 30, 2022 | 45.11 | 46.37 | 45.05 | 46.24 | 46.24 | 416,000 |
Nov 29, 2022 | 45.45 | 45.57 | 45.16 | 45.17 | 45.17 | 230,700 |
Nov 28, 2022 | 45.79 | 45.80 | 45.16 | 45.47 | 45.47 | 215,700 |
Nov 25, 2022 | 45.12 | 45.75 | 45.01 | 45.66 | 45.66 | 155,300 |
Nov 24, 2022 | 45.33 | 45.33 | 44.84 | 44.90 | 44.90 | 146,100 |
Nov 23, 2022 | 44.30 | 44.85 | 44.18 | 44.66 | 44.66 | 161,900 |
Nov 22, 2022 | 43.99 | 44.51 | 43.80 | 44.30 | 44.30 | 246,600 |
Nov 21, 2022 | 43.58 | 44.20 | 43.38 | 43.68 | 43.68 | 250,700 |
Nov 18, 2022 | 43.46 | 43.58 | 42.69 | 43.56 | 43.56 | 491,500 |
Nov 17, 2022 | 44.11 | 44.11 | 43.10 | 43.21 | 43.21 | 333,700 |
Nov 16, 2022 | 43.49 | 44.26 | 43.42 | 43.65 | 43.65 | 300,600 |
Nov 15, 2022 | 44.08 | 44.09 | 42.94 | 43.00 | 43.00 | 296,700 |
Nov 14, 2022 | 43.98 | 44.32 | 43.81 | 43.84 | 43.84 | 389,600 |
Nov 11, 2022 | 44.47 | 44.59 | 43.61 | 44.02 | 44.02 | 352,700 |
Nov 10, 2022 | 43.36 | 44.64 | 43.11 | 44.47 | 44.47 | 329,000 |
Nov 09, 2022 | 43.62 | 43.95 | 42.70 | 42.73 | 42.73 | 295,900 |
Nov 08, 2022 | 42.87 | 43.88 | 42.87 | 43.73 | 43.73 | 327,000 |
Nov 07, 2022 | 42.86 | 42.94 | 42.29 | 42.71 | 42.71 | 233,500 |
Nov 04, 2022 | 42.97 | 43.18 | 42.40 | 42.76 | 42.76 | 236,900 |
Nov 03, 2022 | 43.25 | 43.30 | 42.62 | 42.94 | 42.94 | 223,400 |
Nov 02, 2022 | 44.00 | 44.47 | 43.39 | 43.44 | 43.44 | 656,000 |
Nov 01, 2022 | 45.61 | 45.71 | 43.63 | 44.15 | 44.15 | 439,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |