Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2023 | - | - | - | - | - | - |
Mar 27, 2023 | 42.00 | 42.02 | 41.33 | 41.75 | 41.75 | 376,300 |
Mar 24, 2023 | 40.15 | 41.97 | 40.15 | 41.78 | 41.78 | 563,300 |
Mar 23, 2023 | 40.35 | 41.04 | 39.95 | 40.29 | 40.29 | 359,400 |
Mar 22, 2023 | 40.96 | 41.02 | 40.09 | 40.10 | 40.10 | 434,700 |
Mar 21, 2023 | 41.43 | 41.86 | 40.50 | 40.86 | 40.86 | 429,000 |
Mar 20, 2023 | 40.52 | 41.51 | 40.52 | 41.18 | 41.18 | 551,600 |
Mar 17, 2023 | 41.30 | 41.30 | 39.92 | 40.10 | 40.10 | 1,219,500 |
Mar 16, 2023 | 41.01 | 41.84 | 40.73 | 41.47 | 41.47 | 399,300 |
Mar 15, 2023 | 39.94 | 41.36 | 39.90 | 41.34 | 41.34 | 562,300 |
Mar 14, 2023 | 41.28 | 41.64 | 40.23 | 40.76 | 40.76 | 340,500 |
Mar 13, 2023 | 39.90 | 41.30 | 39.80 | 40.44 | 40.44 | 400,200 |
Mar 10, 2023 | 41.28 | 41.70 | 40.34 | 40.53 | 40.53 | 359,500 |
Mar 09, 2023 | 42.14 | 42.23 | 41.42 | 41.50 | 41.50 | 254,700 |
Mar 08, 2023 | 42.24 | 42.53 | 41.89 | 42.12 | 42.12 | 297,000 |
Mar 07, 2023 | 42.61 | 42.88 | 41.67 | 42.00 | 42.00 | 290,700 |
Mar 06, 2023 | 43.85 | 43.97 | 42.04 | 42.65 | 42.65 | 380,200 |
Mar 03, 2023 | 43.61 | 44.22 | 43.08 | 44.02 | 44.02 | 214,100 |
Mar 02, 2023 | 42.41 | 43.60 | 42.41 | 43.40 | 43.40 | 247,300 |
Mar 01, 2023 | 42.68 | 42.75 | 42.11 | 42.62 | 42.62 | 206,000 |
Feb 28, 2023 | 42.69 | 43.22 | 42.51 | 42.70 | 42.70 | 288,300 |
Feb 27, 2023 | 43.11 | 43.52 | 42.71 | 42.79 | 42.79 | 194,300 |
Feb 24, 2023 | 42.93 | 43.06 | 42.58 | 42.94 | 42.94 | 203,800 |
Feb 23, 2023 | 43.59 | 44.02 | 42.96 | 43.42 | 43.42 | 281,600 |
Feb 22, 2023 | 43.98 | 44.55 | 43.56 | 43.57 | 43.57 | 293,800 |
Feb 21, 2023 | 44.07 | 44.59 | 43.94 | 43.96 | 43.96 | 244,400 |
Feb 17, 2023 | 44.21 | 44.69 | 43.70 | 44.39 | 44.39 | 246,900 |
Feb 16, 2023 | 44.00 | 44.00 | 43.35 | 43.95 | 43.95 | 283,200 |
Feb 15, 2023 | 43.46 | 44.62 | 43.32 | 44.61 | 44.61 | 244,400 |
Feb 14, 2023 | 44.52 | 44.64 | 43.69 | 43.81 | 43.81 | 256,200 |
Feb 13, 2023 | 43.80 | 44.57 | 43.60 | 44.56 | 44.56 | 224,800 |
Feb 10, 2023 | 43.90 | 43.90 | 42.80 | 43.72 | 43.72 | 295,900 |
Feb 09, 2023 | 44.71 | 45.31 | 43.75 | 44.13 | 44.13 | 540,300 |
Feb 08, 2023 | 42.49 | 44.03 | 41.92 | 43.59 | 43.59 | 586,500 |
Feb 07, 2023 | 42.84 | 43.08 | 41.19 | 42.15 | 42.15 | 428,400 |
Feb 06, 2023 | 43.22 | 43.61 | 42.53 | 42.97 | 42.97 | 401,600 |
Feb 03, 2023 | 43.86 | 44.37 | 43.13 | 43.71 | 43.71 | 342,200 |
Feb 02, 2023 | 43.16 | 43.86 | 42.85 | 43.84 | 43.84 | 440,800 |
Feb 01, 2023 | 42.55 | 43.76 | 42.41 | 43.53 | 43.53 | 367,900 |
Jan 31, 2023 | 41.56 | 42.89 | 41.53 | 42.86 | 42.86 | 365,800 |
Jan 30, 2023 | 41.01 | 41.82 | 40.86 | 41.33 | 41.33 | 314,800 |
Jan 27, 2023 | 41.06 | 41.24 | 40.45 | 41.14 | 41.14 | 266,300 |
Jan 26, 2023 | 40.55 | 40.99 | 40.20 | 40.99 | 40.99 | 268,500 |
Jan 25, 2023 | 39.90 | 40.53 | 39.72 | 40.43 | 40.43 | 338,100 |
Jan 24, 2023 | 40.05 | 40.83 | 39.90 | 40.39 | 40.39 | 307,700 |
Jan 23, 2023 | 41.19 | 41.39 | 40.25 | 40.50 | 40.50 | 309,400 |
Jan 20, 2023 | 39.98 | 41.23 | 39.61 | 41.14 | 41.14 | 294,700 |
Jan 19, 2023 | 40.90 | 41.05 | 39.76 | 39.84 | 39.84 | 329,600 |
Jan 18, 2023 | 42.20 | 42.33 | 41.16 | 41.28 | 41.28 | 350,100 |
Jan 17, 2023 | 41.32 | 42.16 | 41.32 | 42.13 | 42.13 | 328,900 |
Jan 13, 2023 | 40.95 | 41.09 | 40.72 | 41.07 | 41.07 | 234,800 |
Jan 12, 2023 | 41.00 | 41.00 | 40.25 | 40.95 | 40.95 | 351,000 |
Jan 11, 2023 | 40.09 | 40.54 | 39.86 | 40.54 | 40.54 | 479,400 |
Jan 10, 2023 | 39.81 | 40.18 | 39.70 | 40.12 | 40.12 | 269,100 |
Jan 09, 2023 | 39.50 | 40.14 | 39.36 | 39.92 | 39.92 | 324,000 |
Jan 06, 2023 | 39.92 | 40.39 | 39.76 | 39.87 | 39.87 | 253,500 |
Jan 05, 2023 | 39.40 | 39.82 | 38.98 | 39.47 | 39.47 | 271,500 |
Jan 04, 2023 | 38.92 | 39.97 | 38.83 | 39.74 | 39.74 | 371,100 |
Jan 03, 2023 | 38.91 | 39.11 | 38.18 | 38.45 | 38.45 | 390,300 |
Dec 30, 2022 | 39.06 | 39.16 | 38.28 | 38.54 | 38.54 | 495,400 |
Dec 29, 2022 | 38.83 | 39.45 | 38.80 | 39.22 | 39.22 | 235,800 |
Dec 28, 2022 | 39.41 | 39.47 | 38.55 | 38.55 | 38.55 | 147,000 |
Dec 27, 2022 | 39.16 | 39.56 | 39.16 | 39.33 | 39.33 | 178,300 |
Dec 23, 2022 | 39.67 | 39.76 | 38.74 | 39.14 | 39.14 | 249,900 |
Dec 22, 2022 | 39.46 | 39.67 | 39.14 | 39.57 | 39.57 | 264,600 |
Dec 21, 2022 | 38.81 | 39.78 | 38.81 | 39.60 | 39.60 | 292,500 |
Dec 20, 2022 | 38.94 | 38.99 | 38.37 | 38.50 | 38.50 | 198,900 |
Dec 19, 2022 | 38.09 | 39.18 | 38.09 | 38.93 | 38.93 | 317,900 |
Dec 16, 2022 | 38.20 | 38.47 | 37.45 | 37.98 | 37.98 | 1,490,500 |
Dec 15, 2022 | 39.54 | 39.66 | 38.48 | 38.73 | 38.73 | 303,900 |
Dec 14, 2022 | 40.56 | 40.90 | 39.59 | 39.93 | 39.93 | 378,000 |
Dec 13, 2022 | 41.46 | 41.65 | 40.46 | 40.51 | 40.51 | 322,400 |
Dec 12, 2022 | 40.65 | 40.82 | 40.22 | 40.77 | 40.77 | 234,700 |
Dec 09, 2022 | 41.17 | 41.42 | 40.76 | 40.77 | 40.77 | 168,600 |
Dec 08, 2022 | 41.48 | 41.85 | 41.17 | 41.36 | 41.36 | 201,100 |
Dec 07, 2022 | 41.23 | 41.66 | 41.16 | 41.34 | 41.34 | 239,500 |
Dec 06, 2022 | 41.74 | 41.88 | 41.20 | 41.36 | 41.36 | 256,600 |
Dec 05, 2022 | 42.17 | 42.17 | 41.47 | 41.69 | 41.69 | 227,600 |
Dec 02, 2022 | 42.00 | 42.77 | 41.52 | 42.67 | 42.67 | 283,200 |
Dec 01, 2022 | 42.91 | 43.22 | 42.28 | 42.35 | 42.35 | 292,300 |
Nov 30, 2022 | 41.68 | 43.38 | 41.48 | 43.21 | 43.21 | 590,100 |
Nov 29, 2022 | 41.61 | 42.04 | 41.33 | 41.74 | 41.74 | 234,700 |
Nov 28, 2022 | 41.26 | 41.59 | 41.17 | 41.54 | 41.54 | 283,700 |
Nov 25, 2022 | 41.00 | 41.63 | 41.00 | 41.63 | 41.63 | 136,500 |
Nov 23, 2022 | 41.29 | 41.33 | 40.99 | 41.26 | 41.26 | 179,800 |
Nov 22, 2022 | 41.39 | 41.40 | 40.79 | 41.14 | 41.14 | 231,400 |
Nov 21, 2022 | 41.04 | 41.21 | 40.60 | 41.14 | 41.14 | 256,900 |
Nov 18, 2022 | 41.44 | 41.73 | 40.47 | 41.02 | 41.02 | 360,400 |
Nov 17, 2022 | 40.10 | 40.80 | 39.71 | 40.71 | 40.71 | 312,400 |
Nov 16, 2022 | 40.62 | 40.62 | 39.79 | 39.93 | 39.93 | 242,600 |
Nov 15, 2022 | 40.24 | 40.76 | 39.99 | 40.51 | 40.51 | 360,700 |
Nov 14, 2022 | 39.61 | 40.70 | 39.45 | 39.80 | 39.80 | 416,600 |
Nov 11, 2022 | 39.98 | 39.99 | 38.72 | 39.75 | 39.75 | 468,900 |
Nov 10, 2022 | 40.97 | 42.09 | 39.78 | 39.96 | 39.96 | 705,500 |
Nov 09, 2022 | 40.25 | 40.81 | 39.39 | 39.39 | 39.39 | 694,500 |
Nov 08, 2022 | 40.36 | 41.83 | 40.10 | 40.53 | 40.53 | 595,300 |
Nov 07, 2022 | 38.87 | 40.10 | 38.68 | 40.09 | 40.09 | 383,300 |
Nov 04, 2022 | 38.10 | 39.19 | 38.00 | 38.96 | 38.96 | 358,500 |
Nov 03, 2022 | 37.96 | 37.96 | 37.19 | 37.47 | 37.47 | 316,300 |
Nov 02, 2022 | 39.09 | 39.70 | 38.16 | 38.22 | 38.22 | 277,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |