Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | 44.56 | 44.60 | 44.53 | 44.59 | 44.59 | 4,421 |
Mar 22, 2023 | 44.24 | 44.62 | 44.24 | 44.55 | 44.55 | 2,077 |
Mar 21, 2023 | 44.25 | 44.29 | 44.22 | 44.27 | 44.27 | 2,358 |
Mar 20, 2023 | 44.24 | 44.30 | 44.22 | 44.30 | 44.30 | 10,412 |
Mar 17, 2023 | 44.41 | 44.47 | 44.33 | 44.43 | 44.43 | 7,479 |
Mar 16, 2023 | 44.35 | 44.35 | 44.16 | 44.26 | 44.26 | 2,369 |
Mar 15, 2023 | 44.49 | 44.49 | 44.25 | 44.40 | 44.40 | 14,603 |
Mar 14, 2023 | 44.22 | 44.34 | 44.22 | 44.26 | 44.26 | 23,718 |
Mar 13, 2023 | 44.41 | 44.41 | 44.34 | 44.34 | 44.34 | 1,792 |
Mar 10, 2023 | 44.14 | 44.28 | 44.14 | 44.26 | 44.26 | 1,473 |
Mar 09, 2023 | 44.05 | 44.05 | 43.92 | 44.00 | 44.00 | 4,916 |
Mar 08, 2023 | 44.02 | 44.02 | 43.92 | 43.97 | 43.97 | 4,916 |
Mar 07, 2023 | 44.10 | 44.10 | 44.08 | 44.08 | 44.08 | 748 |
Mar 06, 2023 | 44.23 | 44.23 | 44.15 | 44.15 | 44.15 | 1,497 |
Mar 03, 2023 | 44.09 | 44.18 | 44.04 | 44.16 | 44.16 | 4,459 |
Mar 02, 2023 | 43.94 | 44.08 | 43.92 | 43.96 | 43.96 | 9,690 |
Mar 01, 2023 | 44.12 | 44.12 | 44.03 | 44.06 | 44.06 | 1,044 |
Feb 28, 2023 | 44.11 | 44.18 | 44.09 | 44.18 | 44.18 | 1,894 |
Feb 27, 2023 | 44.20 | 44.20 | 44.13 | 44.14 | 44.14 | 2,526 |
Feb 24, 2023 | 44.07 | 44.17 | 44.07 | 44.17 | 44.17 | 2,189 |
Feb 23, 2023 | 44.28 | 44.28 | 44.27 | 44.27 | 44.27 | 602 |
Feb 22, 2023 | 44.23 | 44.23 | 44.18 | 44.18 | 44.18 | 1,417 |
Feb 21, 2023 | 44.31 | 44.34 | 44.25 | 44.28 | 44.28 | 3,685 |
Feb 17, 2023 | 44.53 | 44.54 | 44.53 | 44.53 | 44.53 | 1,852 |
Feb 16, 2023 | 44.48 | 44.54 | 44.48 | 44.48 | 44.48 | 2,575 |
Feb 15, 2023 | 44.63 | 44.64 | 44.51 | 44.60 | 44.60 | 6,752 |
Feb 14, 2023 | 44.75 | 44.75 | 44.61 | 44.64 | 44.64 | 5,178 |
Feb 13, 2023 | 44.44 | 44.76 | 44.44 | 44.73 | 44.73 | 578 |
Feb 10, 2023 | 44.70 | 44.78 | 44.70 | 44.70 | 44.70 | 1,648 |
Feb 09, 2023 | 45.00 | 45.05 | 44.84 | 44.84 | 44.84 | 1,282 |
Feb 08, 2023 | 44.88 | 45.02 | 44.88 | 44.93 | 44.93 | 5,615 |
Feb 07, 2023 | 44.94 | 45.00 | 44.94 | 44.97 | 44.97 | 2,044 |
Feb 06, 2023 | 44.96 | 45.00 | 44.89 | 44.97 | 44.97 | 4,565 |
Feb 03, 2023 | 45.21 | 45.25 | 45.14 | 45.14 | 45.14 | 1,935 |
Feb 02, 2023 | 45.46 | 45.50 | 45.40 | 45.42 | 45.42 | 6,968 |
Feb 01, 2023 | 45.15 | 45.32 | 45.11 | 45.32 | 45.32 | 2,160 |
Jan 31, 2023 | 45.05 | 45.05 | 45.01 | 45.03 | 45.03 | 506 |
Jan 30, 2023 | 44.96 | 44.96 | 44.95 | 44.96 | 44.96 | 1,227 |
Jan 27, 2023 | 44.98 | 45.05 | 44.98 | 45.05 | 45.05 | 1,259 |
Jan 26, 2023 | 44.96 | 45.09 | 44.96 | 45.02 | 45.02 | 3,519 |
Jan 25, 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 16 |
Jan 24, 2023 | 44.87 | 45.02 | 44.87 | 44.99 | 44.99 | 3,600 |
Jan 23, 2023 | 45.02 | 45.06 | 45.01 | 45.04 | 45.04 | 938 |
Jan 20, 2023 | 45.09 | 45.11 | 45.00 | 45.03 | 45.03 | 2,261 |
Jan 19, 2023 | 45.17 | 45.17 | 45.11 | 45.15 | 45.15 | 2,569 |
Jan 18, 2023 | 45.21 | 45.23 | 45.18 | 45.23 | 45.23 | 1,211 |
Jan 17, 2023 | 45.00 | 45.02 | 44.90 | 44.97 | 44.97 | 2,342 |
Jan 13, 2023 | 45.01 | 45.06 | 44.94 | 45.02 | 45.02 | 4,742 |
Jan 12, 2023 | 44.89 | 45.07 | 44.89 | 45.07 | 45.07 | 1,701 |
Jan 11, 2023 | 44.66 | 44.84 | 44.66 | 44.78 | 44.78 | 2,238 |
Jan 10, 2023 | 44.59 | 44.71 | 44.59 | 44.64 | 44.64 | 3,474 |
Jan 09, 2023 | 44.66 | 44.79 | 44.66 | 44.75 | 44.75 | 3,395 |
Jan 06, 2023 | 44.34 | 44.56 | 44.34 | 44.56 | 44.56 | 4,548 |
Jan 05, 2023 | 44.19 | 44.25 | 44.18 | 44.25 | 44.25 | 1,914 |
Jan 04, 2023 | 44.25 | 44.25 | 44.23 | 44.24 | 44.24 | 1,444 |
Jan 03, 2023 | 44.14 | 44.19 | 44.08 | 44.19 | 44.19 | 1,275 |
Dec 30, 2022 | 44.05 | 44.05 | 43.92 | 44.04 | 44.04 | 4,970 |
Dec 29, 2022 | 44.01 | 44.05 | 44.01 | 44.05 | 44.05 | 3,388 |
Dec 28, 2022 | 43.95 | 43.99 | 43.86 | 43.89 | 43.89 | 6,962 |
Dec 27, 2022 | 44.16 | 44.16 | 44.04 | 44.06 | 44.06 | 2,776 |
Dec 23, 2022 | 44.21 | 44.27 | 44.20 | 44.25 | 44.25 | 3,301 |
Dec 22, 2022 | 44.28 | 44.46 | 44.28 | 44.46 | 44.46 | 10,985 |
Dec 21, 2022 | 44.24 | 44.50 | 44.24 | 44.44 | 44.44 | 1,698 |
Dec 20, 2022 | 44.34 | 44.37 | 44.30 | 44.37 | 44.37 | 4,716 |
Dec 19, 2022 | 44.53 | 44.53 | 44.39 | 44.49 | 44.49 | 4,501 |
Dec 16, 2022 | 44.65 | 44.65 | 44.60 | 44.65 | 44.65 | 2,577 |
Dec 15, 2022 | 44.71 | 44.74 | 44.71 | 44.74 | 44.74 | 477 |
Dec 14, 2022 | 44.57 | 44.71 | 44.57 | 44.71 | 44.71 | 1,661 |
Dec 13, 2022 | 44.54 | 44.68 | 44.54 | 44.62 | 44.62 | 13,126 |
Dec 12, 2022 | 44.39 | 44.44 | 44.39 | 44.44 | 44.44 | 1,983 |
Dec 09, 2022 | 44.47 | 44.48 | 44.39 | 44.43 | 44.43 | 4,930 |
Dec 08, 2022 | 44.51 | 44.51 | 44.49 | 44.51 | 44.51 | 1,605 |
Dec 07, 2022 | 44.49 | 44.56 | 44.36 | 44.51 | 44.51 | 7,129 |
Dec 06, 2022 | 44.16 | 44.40 | 44.16 | 44.31 | 44.31 | 4,691 |
Dec 05, 2022 | 44.40 | 44.40 | 44.30 | 44.35 | 44.35 | 1,307 |
Dec 02, 2022 | 44.35 | 44.49 | 44.31 | 44.43 | 44.43 | 20,141 |
Dec 01, 2022 | 44.39 | 44.46 | 44.32 | 44.46 | 44.46 | 4,752 |
Nov 30, 2022 | 43.98 | 44.34 | 43.98 | 44.34 | 44.34 | 2,746 |
Nov 29, 2022 | 44.00 | 44.12 | 43.96 | 44.08 | 44.08 | 11,948 |
Nov 28, 2022 | 44.13 | 44.13 | 44.06 | 44.08 | 44.08 | 1,202 |
Nov 25, 2022 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 29 |
Nov 23, 2022 | 44.10 | 44.13 | 44.04 | 44.13 | 44.13 | 5,124 |
Nov 22, 2022 | 43.91 | 44.02 | 43.88 | 44.00 | 44.00 | 6,295 |
Nov 21, 2022 | 43.99 | 44.07 | 43.99 | 44.01 | 44.01 | 2,689 |
Nov 18, 2022 | 44.00 | 44.05 | 44.00 | 44.00 | 44.00 | 3,006 |
Nov 17, 2022 | 43.96 | 44.00 | 43.92 | 44.00 | 44.00 | 1,610 |
Nov 16, 2022 | 44.07 | 44.16 | 44.07 | 44.16 | 44.16 | 4,289 |
Nov 15, 2022 | 44.01 | 44.07 | 43.99 | 44.07 | 44.07 | 2,006 |
Nov 14, 2022 | 43.91 | 43.93 | 43.87 | 43.87 | 43.87 | 2,453 |
Nov 11, 2022 | 43.92 | 43.99 | 43.92 | 43.99 | 43.99 | 1,694 |
Nov 10, 2022 | 43.64 | 43.98 | 43.60 | 43.90 | 43.90 | 4,894 |
Nov 09, 2022 | 43.26 | 43.31 | 43.21 | 43.22 | 43.22 | 3,175 |
Nov 08, 2022 | 43.38 | 43.40 | 43.29 | 43.33 | 43.33 | 2,134 |
Nov 07, 2022 | 43.28 | 43.31 | 43.26 | 43.27 | 43.27 | 1,419 |
Nov 04, 2022 | 43.36 | 43.37 | 43.30 | 43.35 | 43.35 | 4,532 |
Nov 03, 2022 | 43.32 | 43.34 | 43.31 | 43.31 | 43.31 | 426 |
Nov 02, 2022 | 43.57 | 43.57 | 43.46 | 43.46 | 43.46 | 1,077 |
Nov 01, 2022 | 43.63 | 43.63 | 43.47 | 43.53 | 43.53 | 1,043 |
Oct 31, 2022 | 43.48 | 43.54 | 43.48 | 43.54 | 43.54 | 2,189 |
Oct 28, 2022 | 43.56 | 43.65 | 43.56 | 43.61 | 43.61 | 1,744 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |