Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 37.34 | 37.90 | 37.06 | 37.38 | 37.38 | 39,400 |
Mar 23, 2023 | 36.25 | 37.32 | 36.03 | 36.97 | 36.97 | 82,700 |
Mar 22, 2023 | 36.61 | 36.85 | 36.13 | 36.13 | 36.13 | 47,800 |
Mar 21, 2023 | 36.53 | 37.00 | 36.52 | 36.61 | 36.61 | 45,000 |
Mar 20, 2023 | 36.68 | 37.26 | 36.08 | 36.46 | 36.46 | 64,100 |
Mar 17, 2023 | 37.08 | 37.16 | 36.51 | 36.68 | 36.68 | 136,800 |
Mar 16, 2023 | 37.59 | 38.17 | 37.03 | 37.10 | 37.10 | 62,000 |
Mar 15, 2023 | 37.59 | 38.59 | 37.26 | 37.88 | 37.88 | 82,400 |
Mar 14, 2023 | 36.01 | 38.16 | 36.00 | 38.16 | 38.16 | 150,100 |
Mar 13, 2023 | 32.78 | 36.29 | 32.78 | 35.64 | 35.64 | 145,900 |
Mar 10, 2023 | 39.36 | 39.36 | 32.23 | 32.77 | 32.77 | 540,600 |
Mar 09, 2023 | 44.06 | 44.34 | 43.40 | 43.53 | 43.53 | 42,600 |
Mar 08, 2023 | 43.36 | 43.95 | 42.51 | 43.87 | 43.87 | 61,500 |
Mar 07, 2023 | 43.76 | 44.46 | 43.40 | 43.50 | 43.50 | 62,500 |
Mar 06, 2023 | 43.69 | 44.59 | 43.40 | 43.67 | 43.67 | 129,900 |
Mar 03, 2023 | 43.75 | 43.77 | 41.89 | 43.40 | 43.40 | 117,700 |
Mar 02, 2023 | 43.47 | 44.49 | 42.37 | 44.40 | 44.40 | 128,400 |
Mar 01, 2023 | 42.90 | 43.94 | 42.79 | 43.87 | 43.87 | 99,300 |
Feb 28, 2023 | 41.36 | 43.20 | 41.36 | 43.00 | 43.00 | 128,100 |
Feb 27, 2023 | 42.24 | 43.00 | 41.60 | 41.65 | 41.65 | 68,000 |
Feb 24, 2023 | 41.97 | 42.28 | 41.51 | 42.03 | 42.03 | 38,100 |
Feb 23, 2023 | 42.24 | 42.70 | 42.01 | 42.29 | 42.29 | 25,900 |
Feb 22, 2023 | 41.50 | 42.72 | 41.50 | 42.43 | 42.43 | 82,700 |
Feb 21, 2023 | 42.41 | 42.64 | 41.47 | 41.49 | 41.49 | 77,500 |
Feb 17, 2023 | 42.42 | 42.60 | 42.01 | 42.46 | 42.46 | 33,500 |
Feb 16, 2023 | 42.99 | 43.62 | 42.51 | 42.70 | 42.70 | 113,700 |
Feb 15, 2023 | 41.97 | 43.23 | 41.77 | 43.23 | 43.23 | 108,800 |
Feb 14, 2023 | 41.80 | 42.06 | 41.30 | 41.94 | 41.94 | 50,300 |
Feb 13, 2023 | 41.22 | 41.84 | 41.20 | 41.35 | 41.35 | 50,000 |
Feb 13, 2023 | 0.185 Dividend | |||||
Feb 10, 2023 | 42.73 | 42.73 | 41.67 | 41.76 | 41.58 | 66,200 |
Feb 09, 2023 | 42.21 | 43.18 | 42.11 | 42.94 | 42.75 | 104,400 |
Feb 08, 2023 | 41.40 | 42.27 | 41.40 | 41.91 | 41.72 | 97,400 |
Feb 07, 2023 | 40.27 | 41.46 | 40.14 | 41.46 | 41.28 | 90,900 |
Feb 06, 2023 | 40.40 | 40.57 | 40.03 | 40.22 | 40.04 | 58,400 |
Feb 03, 2023 | 41.00 | 41.77 | 40.47 | 40.89 | 40.71 | 140,900 |
Feb 02, 2023 | 40.39 | 41.54 | 40.32 | 41.31 | 41.13 | 199,400 |
Feb 01, 2023 | 39.43 | 40.44 | 39.23 | 40.38 | 40.20 | 167,600 |
Jan 31, 2023 | 39.00 | 39.61 | 38.55 | 39.53 | 39.35 | 112,000 |
Jan 30, 2023 | 38.91 | 39.65 | 38.72 | 39.24 | 39.07 | 72,100 |
Jan 27, 2023 | 39.36 | 39.53 | 38.92 | 39.31 | 39.14 | 30,400 |
Jan 26, 2023 | 39.19 | 39.77 | 39.15 | 39.34 | 39.17 | 26,900 |
Jan 25, 2023 | 39.10 | 39.68 | 38.79 | 39.23 | 39.06 | 52,000 |
Jan 24, 2023 | 39.13 | 39.90 | 38.56 | 39.77 | 39.59 | 59,700 |
Jan 23, 2023 | 39.97 | 39.97 | 38.85 | 39.32 | 39.15 | 89,900 |
Jan 20, 2023 | 39.80 | 40.00 | 39.75 | 39.75 | 39.57 | 82,000 |
Jan 19, 2023 | 39.50 | 40.00 | 39.45 | 39.80 | 39.62 | 144,200 |
Jan 18, 2023 | 39.07 | 39.79 | 38.74 | 39.50 | 39.33 | 115,800 |
Jan 17, 2023 | 39.64 | 39.95 | 38.83 | 39.05 | 38.88 | 77,600 |
Jan 16, 2023 | 39.23 | 39.97 | 39.05 | 39.90 | 39.72 | 40,100 |
Jan 13, 2023 | 39.50 | 39.98 | 39.15 | 39.39 | 39.22 | 47,500 |
Jan 12, 2023 | 39.10 | 39.75 | 38.76 | 39.75 | 39.57 | 70,100 |
Jan 11, 2023 | 39.25 | 39.25 | 38.38 | 39.24 | 39.07 | 121,500 |
Jan 10, 2023 | 38.63 | 39.25 | 38.19 | 39.25 | 39.08 | 143,400 |
Jan 09, 2023 | 37.08 | 38.80 | 37.08 | 38.39 | 38.22 | 187,200 |
Jan 06, 2023 | 35.35 | 37.27 | 35.00 | 37.01 | 36.85 | 124,000 |
Jan 05, 2023 | 36.15 | 36.15 | 34.96 | 35.35 | 35.19 | 29,400 |
Jan 04, 2023 | 35.71 | 36.31 | 35.50 | 36.16 | 36.00 | 49,000 |
Jan 03, 2023 | 36.35 | 36.62 | 35.15 | 35.71 | 35.55 | 68,000 |
Dec 30, 2022 | 35.97 | 36.23 | 35.81 | 35.97 | 35.81 | 33,300 |
Dec 29, 2022 | 35.44 | 36.13 | 35.26 | 35.99 | 35.83 | 60,200 |
Dec 28, 2022 | 34.54 | 35.49 | 34.54 | 35.37 | 35.21 | 38,300 |
Dec 23, 2022 | 35.39 | 35.84 | 34.80 | 34.86 | 34.71 | 35,700 |
Dec 22, 2022 | 35.44 | 35.82 | 34.99 | 35.78 | 35.62 | 50,700 |
Dec 21, 2022 | 34.92 | 35.84 | 34.85 | 35.68 | 35.52 | 60,800 |
Dec 20, 2022 | 34.66 | 35.13 | 34.00 | 34.90 | 34.75 | 69,900 |
Dec 19, 2022 | 35.01 | 35.91 | 34.60 | 34.60 | 34.45 | 224,000 |
Dec 16, 2022 | 33.77 | 35.25 | 33.49 | 35.00 | 34.84 | 205,800 |
Dec 15, 2022 | 31.90 | 32.43 | 31.06 | 31.95 | 31.81 | 63,100 |
Dec 14, 2022 | 33.73 | 33.75 | 31.92 | 31.96 | 31.82 | 104,500 |
Dec 13, 2022 | 34.68 | 35.32 | 33.66 | 33.75 | 33.60 | 185,000 |
Dec 12, 2022 | 32.22 | 34.53 | 32.22 | 34.27 | 34.12 | 130,300 |
Dec 09, 2022 | 31.64 | 32.41 | 31.40 | 32.27 | 32.13 | 61,000 |
Dec 08, 2022 | 31.50 | 31.70 | 31.14 | 31.50 | 31.36 | 63,500 |
Dec 07, 2022 | 31.24 | 31.72 | 31.24 | 31.51 | 31.37 | 37,200 |
Dec 06, 2022 | 31.35 | 31.53 | 31.00 | 31.30 | 31.16 | 64,100 |
Dec 05, 2022 | 31.52 | 31.59 | 31.10 | 31.37 | 31.23 | 40,500 |
Dec 02, 2022 | 31.21 | 31.76 | 30.84 | 31.63 | 31.49 | 62,100 |
Dec 01, 2022 | 31.32 | 32.08 | 31.32 | 31.54 | 31.40 | 82,300 |
Nov 30, 2022 | 30.48 | 31.22 | 30.40 | 31.10 | 30.96 | 75,300 |
Nov 29, 2022 | 30.13 | 30.38 | 29.84 | 30.35 | 30.22 | 33,400 |
Nov 28, 2022 | 30.21 | 30.48 | 29.93 | 30.12 | 29.99 | 32,400 |
Nov 25, 2022 | 30.23 | 30.41 | 29.84 | 30.18 | 30.05 | 26,900 |
Nov 24, 2022 | 29.61 | 30.17 | 29.52 | 30.12 | 29.99 | 24,500 |
Nov 23, 2022 | 29.28 | 29.71 | 29.21 | 29.50 | 29.37 | 225,700 |
Nov 22, 2022 | 29.35 | 29.47 | 28.88 | 29.25 | 29.12 | 59,000 |
Nov 21, 2022 | 29.10 | 29.57 | 28.95 | 29.35 | 29.22 | 45,700 |
Nov 18, 2022 | 29.50 | 29.50 | 29.00 | 29.21 | 29.08 | 52,600 |
Nov 17, 2022 | 29.40 | 29.65 | 29.20 | 29.23 | 29.10 | 103,700 |
Nov 16, 2022 | 29.95 | 30.00 | 29.56 | 29.69 | 29.56 | 69,600 |
Nov 15, 2022 | 30.51 | 30.78 | 29.95 | 29.95 | 29.82 | 80,300 |
Nov 15, 2022 | 0.185 Dividend | |||||
Nov 14, 2022 | 31.00 | 31.00 | 30.36 | 30.40 | 30.08 | 55,900 |
Nov 11, 2022 | 30.40 | 31.26 | 30.39 | 31.20 | 30.87 | 34,700 |
Nov 10, 2022 | 30.07 | 31.30 | 30.00 | 30.51 | 30.19 | 79,600 |
Nov 09, 2022 | 29.92 | 29.92 | 29.10 | 29.10 | 28.79 | 50,300 |
Nov 08, 2022 | 28.62 | 29.95 | 28.62 | 29.85 | 29.54 | 31,900 |
Nov 07, 2022 | 29.29 | 29.38 | 28.42 | 28.44 | 28.14 | 46,800 |
Nov 04, 2022 | 29.89 | 30.04 | 28.60 | 29.29 | 28.98 | 83,100 |
Nov 03, 2022 | 29.69 | 29.84 | 29.36 | 29.63 | 29.32 | 65,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |