Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 32.93 | 33.98 | 32.69 | 33.79 | 33.79 | 1,310,300 |
Mar 23, 2023 | 34.67 | 35.21 | 33.26 | 33.65 | 33.65 | 1,429,400 |
Mar 22, 2023 | 36.50 | 36.50 | 34.66 | 34.68 | 34.68 | 1,357,400 |
Mar 21, 2023 | 36.51 | 36.85 | 36.05 | 36.40 | 36.40 | 1,862,800 |
Mar 20, 2023 | 34.47 | 35.84 | 34.37 | 35.37 | 35.37 | 1,560,500 |
Mar 17, 2023 | 35.00 | 35.05 | 33.63 | 34.17 | 34.17 | 3,641,900 |
Mar 16, 2023 | 34.66 | 35.63 | 33.54 | 35.00 | 35.00 | 2,341,700 |
Mar 15, 2023 | 35.59 | 36.33 | 34.63 | 35.50 | 35.50 | 2,668,900 |
Mar 14, 2023 | 37.68 | 38.53 | 36.84 | 37.54 | 37.54 | 1,251,200 |
Mar 13, 2023 | 37.80 | 38.49 | 36.80 | 37.22 | 37.22 | 1,986,000 |
Mar 10, 2023 | 40.75 | 41.14 | 39.23 | 39.37 | 39.37 | 1,475,000 |
Mar 09, 2023 | 43.06 | 43.40 | 40.18 | 40.23 | 40.23 | 1,798,600 |
Mar 08, 2023 | 43.41 | 44.22 | 42.17 | 42.74 | 42.74 | 994,200 |
Mar 07, 2023 | 44.56 | 44.88 | 43.54 | 43.69 | 43.69 | 883,000 |
Mar 06, 2023 | 44.46 | 45.11 | 44.17 | 44.72 | 44.72 | 1,053,400 |
Mar 03, 2023 | 44.18 | 45.33 | 43.72 | 44.83 | 44.83 | 1,437,600 |
Mar 02, 2023 | 42.41 | 45.67 | 42.26 | 44.97 | 44.97 | 1,749,900 |
Mar 01, 2023 | 42.27 | 43.04 | 42.15 | 42.88 | 42.88 | 1,603,600 |
Feb 28, 2023 | 42.41 | 42.43 | 41.55 | 42.08 | 42.08 | 1,865,500 |
Feb 27, 2023 | 41.46 | 42.04 | 40.90 | 41.83 | 41.83 | 1,442,600 |
Feb 24, 2023 | 40.00 | 41.27 | 39.43 | 41.15 | 41.15 | 2,215,600 |
Feb 23, 2023 | 41.17 | 41.81 | 39.64 | 40.67 | 40.67 | 1,771,100 |
Feb 22, 2023 | 41.12 | 41.92 | 40.17 | 40.74 | 40.74 | 1,941,900 |
Feb 21, 2023 | 41.93 | 42.70 | 41.51 | 41.73 | 41.73 | 1,129,100 |
Feb 17, 2023 | 43.80 | 43.80 | 41.77 | 42.41 | 42.41 | 1,158,000 |
Feb 16, 2023 | 43.83 | 45.10 | 43.73 | 44.35 | 44.35 | 928,400 |
Feb 15, 2023 | 45.40 | 45.61 | 44.08 | 44.44 | 44.44 | 1,356,000 |
Feb 14, 2023 | 45.47 | 46.84 | 44.99 | 46.14 | 46.14 | 971,800 |
Feb 13, 2023 | 44.85 | 46.28 | 43.95 | 45.97 | 45.97 | 1,208,800 |
Feb 13, 2023 | 0.485 Dividend | |||||
Feb 10, 2023 | 43.47 | 45.75 | 43.37 | 45.73 | 45.24 | 1,651,900 |
Feb 09, 2023 | 46.21 | 46.22 | 42.73 | 43.06 | 42.60 | 2,519,700 |
Feb 08, 2023 | 45.46 | 46.72 | 45.03 | 46.48 | 45.99 | 1,158,300 |
Feb 07, 2023 | 45.79 | 46.10 | 44.98 | 45.69 | 45.21 | 761,500 |
Feb 06, 2023 | 45.19 | 45.70 | 44.64 | 45.28 | 44.80 | 1,453,400 |
Feb 03, 2023 | 46.33 | 47.53 | 45.13 | 45.35 | 44.87 | 1,546,100 |
Feb 02, 2023 | 46.84 | 47.15 | 45.17 | 46.01 | 45.52 | 1,863,100 |
Feb 01, 2023 | 48.06 | 48.44 | 44.91 | 46.72 | 46.22 | 1,921,200 |
Jan 31, 2023 | 49.00 | 49.78 | 46.35 | 48.44 | 47.93 | 2,327,200 |
Jan 30, 2023 | 48.17 | 49.37 | 47.65 | 48.61 | 48.09 | 1,091,300 |
Jan 27, 2023 | 49.50 | 49.90 | 48.57 | 49.19 | 48.67 | 940,200 |
Jan 26, 2023 | 50.01 | 50.35 | 47.30 | 49.51 | 48.98 | 1,284,900 |
Jan 25, 2023 | 48.15 | 49.96 | 47.25 | 49.33 | 48.81 | 1,258,600 |
Jan 24, 2023 | 47.17 | 48.29 | 46.09 | 48.20 | 47.69 | 1,270,400 |
Jan 23, 2023 | 47.14 | 47.68 | 46.77 | 47.14 | 46.64 | 734,400 |
Jan 20, 2023 | 47.49 | 48.13 | 46.13 | 46.92 | 46.42 | 1,353,900 |
Jan 19, 2023 | 47.44 | 47.84 | 46.33 | 46.90 | 46.40 | 1,631,500 |
Jan 18, 2023 | 50.16 | 50.72 | 47.47 | 47.57 | 47.07 | 1,313,500 |
Jan 17, 2023 | 51.02 | 51.25 | 49.58 | 49.82 | 49.29 | 972,200 |
Jan 13, 2023 | 50.23 | 50.72 | 48.97 | 50.64 | 50.10 | 680,600 |
Jan 12, 2023 | 49.13 | 51.14 | 48.54 | 50.10 | 49.57 | 974,100 |
Jan 11, 2023 | 49.60 | 49.93 | 47.56 | 48.62 | 48.10 | 1,017,200 |
Jan 10, 2023 | 47.59 | 49.20 | 46.66 | 48.94 | 48.42 | 1,325,000 |
Jan 09, 2023 | 47.89 | 48.86 | 46.35 | 47.39 | 46.89 | 1,448,600 |
Jan 06, 2023 | 47.56 | 47.56 | 45.68 | 45.80 | 45.31 | 1,791,700 |
Jan 05, 2023 | 46.12 | 47.57 | 45.61 | 46.57 | 46.08 | 976,400 |
Jan 04, 2023 | 45.36 | 47.33 | 44.78 | 46.48 | 45.99 | 1,529,300 |
Jan 03, 2023 | 48.90 | 49.39 | 45.23 | 46.15 | 45.66 | 1,316,900 |
Dec 30, 2022 | 49.25 | 49.79 | 49.00 | 49.57 | 49.04 | 673,800 |
Dec 29, 2022 | 47.24 | 49.69 | 47.24 | 49.64 | 49.11 | 580,200 |
Dec 28, 2022 | 48.85 | 48.91 | 46.92 | 47.47 | 46.97 | 562,900 |
Dec 27, 2022 | 49.48 | 49.59 | 48.42 | 49.10 | 48.58 | 530,000 |
Dec 23, 2022 | 46.96 | 49.03 | 46.83 | 48.94 | 48.42 | 483,600 |
Dec 22, 2022 | 48.05 | 48.21 | 45.74 | 46.61 | 46.12 | 934,000 |
Dec 21, 2022 | 49.38 | 50.01 | 47.94 | 48.05 | 47.54 | 780,500 |
Dec 20, 2022 | 46.77 | 48.73 | 46.77 | 48.49 | 47.98 | 697,300 |
Dec 19, 2022 | 47.44 | 48.26 | 46.05 | 46.81 | 46.31 | 1,007,700 |
Dec 16, 2022 | 45.73 | 47.05 | 45.27 | 46.83 | 46.33 | 3,813,700 |
Dec 15, 2022 | 47.30 | 47.84 | 46.41 | 47.34 | 46.84 | 1,025,200 |
Dec 14, 2022 | 48.38 | 48.95 | 47.70 | 48.05 | 47.54 | 852,000 |
Dec 13, 2022 | 48.81 | 49.39 | 47.83 | 48.39 | 47.88 | 990,100 |
Dec 12, 2022 | 45.33 | 48.40 | 44.88 | 47.89 | 47.38 | 1,008,600 |
Dec 09, 2022 | 46.26 | 46.86 | 44.56 | 44.65 | 44.18 | 862,000 |
Dec 08, 2022 | 46.48 | 47.69 | 45.78 | 46.17 | 45.68 | 1,022,300 |
Dec 07, 2022 | 47.14 | 47.64 | 45.57 | 45.57 | 45.09 | 1,139,100 |
Dec 06, 2022 | 46.80 | 47.75 | 46.11 | 47.01 | 46.51 | 1,105,800 |
Dec 05, 2022 | 51.53 | 51.53 | 47.02 | 47.19 | 46.69 | 1,102,800 |
Dec 02, 2022 | 49.28 | 51.10 | 49.00 | 50.72 | 50.18 | 864,200 |
Dec 01, 2022 | 51.76 | 52.65 | 49.73 | 49.74 | 49.21 | 768,300 |
Nov 30, 2022 | 51.55 | 51.90 | 50.17 | 51.08 | 50.54 | 1,165,700 |
Nov 29, 2022 | 49.65 | 50.56 | 49.01 | 50.37 | 49.84 | 1,146,600 |
Nov 28, 2022 | 48.53 | 50.02 | 48.26 | 48.69 | 48.17 | 1,182,000 |
Nov 25, 2022 | 51.60 | 51.74 | 50.43 | 50.46 | 49.92 | 485,500 |
Nov 23, 2022 | 52.44 | 52.88 | 50.61 | 51.78 | 51.23 | 834,300 |
Nov 22, 2022 | 52.73 | 54.45 | 51.99 | 53.89 | 53.32 | 1,301,000 |
Nov 21, 2022 | 51.91 | 51.99 | 47.52 | 51.24 | 50.70 | 1,745,900 |
Nov 18, 2022 | 51.20 | 53.81 | 50.60 | 53.70 | 53.13 | 1,161,300 |
Nov 17, 2022 | 49.81 | 53.45 | 49.51 | 52.06 | 51.51 | 1,290,100 |
Nov 16, 2022 | 52.27 | 53.13 | 51.38 | 51.77 | 51.22 | 1,016,000 |
Nov 15, 2022 | 51.81 | 53.43 | 51.47 | 52.93 | 52.37 | 845,800 |
Nov 14, 2022 | 51.53 | 53.71 | 51.28 | 51.50 | 50.95 | 1,070,400 |
Nov 14, 2022 | 0.485 Dividend | |||||
Nov 11, 2022 | 51.68 | 53.22 | 51.13 | 52.21 | 51.18 | 1,004,500 |
Nov 10, 2022 | 49.99 | 50.47 | 49.06 | 50.22 | 49.23 | 1,306,800 |
Nov 09, 2022 | 50.84 | 50.98 | 48.03 | 48.30 | 47.34 | 1,181,900 |
Nov 08, 2022 | 51.99 | 52.48 | 50.75 | 52.22 | 51.19 | 777,400 |
Nov 07, 2022 | 51.00 | 52.55 | 50.45 | 52.29 | 51.25 | 865,400 |
Nov 04, 2022 | 50.80 | 51.35 | 49.47 | 50.62 | 49.62 | 1,048,900 |
Nov 03, 2022 | 46.79 | 50.16 | 46.72 | 49.84 | 48.85 | 851,800 |
Nov 02, 2022 | 48.98 | 49.80 | 47.33 | 47.53 | 46.59 | 1,287,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |