Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.35 | 39.66 | 39.05 | 39.25 | 39.25 | 434,767 |
Mar 30, 2023 | 38.90 | 39.05 | 38.59 | 39.03 | 39.03 | 341,200 |
Mar 29, 2023 | 39.68 | 39.73 | 38.77 | 38.77 | 38.77 | 443,300 |
Mar 28, 2023 | 39.47 | 39.97 | 39.10 | 39.52 | 39.52 | 327,200 |
Mar 27, 2023 | 39.07 | 39.58 | 38.89 | 39.53 | 39.53 | 338,100 |
Mar 24, 2023 | 37.91 | 38.74 | 37.61 | 38.68 | 38.68 | 332,100 |
Mar 23, 2023 | 38.23 | 38.55 | 37.64 | 38.13 | 38.13 | 414,100 |
Mar 22, 2023 | 38.91 | 39.04 | 38.01 | 38.03 | 38.03 | 363,700 |
Mar 21, 2023 | 39.24 | 39.59 | 38.56 | 38.92 | 38.92 | 292,100 |
Mar 20, 2023 | 38.96 | 39.73 | 38.60 | 38.68 | 38.68 | 302,600 |
Mar 17, 2023 | 39.70 | 39.87 | 38.59 | 38.66 | 38.66 | 814,100 |
Mar 16, 2023 | 38.94 | 39.77 | 38.81 | 39.57 | 39.57 | 260,900 |
Mar 15, 2023 | 39.39 | 39.96 | 38.84 | 39.51 | 39.51 | 451,100 |
Mar 14, 2023 | 40.54 | 41.08 | 39.99 | 40.34 | 40.34 | 403,600 |
Mar 13, 2023 | 39.27 | 40.33 | 39.07 | 39.56 | 39.56 | 341,700 |
Mar 10, 2023 | 41.64 | 41.97 | 39.89 | 40.09 | 40.09 | 650,400 |
Mar 09, 2023 | 43.84 | 43.84 | 42.62 | 43.12 | 43.12 | 315,900 |
Mar 08, 2023 | 43.98 | 43.98 | 42.98 | 43.82 | 43.82 | 402,300 |
Mar 07, 2023 | 42.78 | 44.22 | 42.72 | 44.08 | 44.08 | 586,000 |
Mar 06, 2023 | 42.70 | 42.92 | 42.12 | 42.88 | 42.88 | 360,300 |
Mar 03, 2023 | 42.64 | 42.91 | 42.03 | 42.76 | 42.76 | 365,600 |
Mar 02, 2023 | 41.99 | 42.85 | 41.86 | 42.45 | 42.45 | 437,400 |
Mar 01, 2023 | 42.55 | 43.00 | 41.89 | 42.21 | 42.21 | 542,600 |
Feb 28, 2023 | 42.79 | 43.66 | 42.47 | 42.47 | 42.47 | 562,600 |
Feb 27, 2023 | 43.59 | 43.84 | 42.55 | 42.83 | 42.83 | 337,700 |
Feb 24, 2023 | 42.97 | 43.61 | 42.85 | 43.37 | 43.37 | 406,000 |
Feb 23, 2023 | 43.50 | 44.09 | 43.24 | 43.25 | 43.25 | 476,400 |
Feb 22, 2023 | 43.24 | 43.49 | 42.63 | 43.35 | 43.35 | 729,900 |
Feb 21, 2023 | 43.47 | 43.88 | 43.29 | 43.33 | 43.33 | 461,300 |
Feb 17, 2023 | 44.12 | 44.27 | 43.52 | 43.89 | 43.89 | 579,000 |
Feb 16, 2023 | 42.98 | 44.00 | 42.74 | 43.82 | 43.82 | 864,600 |
Feb 15, 2023 | 42.76 | 43.58 | 42.48 | 43.40 | 43.40 | 387,100 |
Feb 14, 2023 | 42.38 | 43.30 | 42.20 | 42.86 | 42.86 | 595,800 |
Feb 13, 2023 | 41.68 | 42.67 | 41.63 | 42.66 | 42.66 | 523,700 |
Feb 10, 2023 | 41.15 | 41.65 | 40.84 | 41.60 | 41.60 | 347,900 |
Feb 09, 2023 | 41.10 | 41.54 | 41.10 | 41.39 | 41.39 | 351,500 |
Feb 08, 2023 | 41.88 | 41.92 | 40.47 | 40.74 | 40.74 | 404,500 |
Feb 07, 2023 | 41.41 | 42.00 | 40.50 | 41.80 | 41.80 | 690,600 |
Feb 06, 2023 | 42.49 | 42.49 | 41.43 | 41.73 | 41.73 | 493,600 |
Feb 03, 2023 | 42.26 | 43.06 | 41.87 | 42.85 | 42.85 | 855,800 |
Feb 02, 2023 | 43.26 | 43.57 | 42.00 | 42.55 | 42.55 | 570,100 |
Feb 01, 2023 | 42.74 | 43.47 | 41.42 | 43.25 | 43.25 | 680,400 |
Jan 31, 2023 | 41.69 | 42.94 | 41.44 | 42.93 | 42.93 | 688,100 |
Jan 30, 2023 | 41.00 | 41.82 | 40.53 | 41.65 | 41.65 | 566,900 |
Jan 27, 2023 | 40.25 | 41.88 | 40.25 | 41.00 | 41.00 | 883,200 |
Jan 26, 2023 | 40.95 | 40.97 | 39.70 | 40.11 | 40.11 | 1,225,100 |
Jan 25, 2023 | 40.51 | 41.95 | 38.61 | 40.86 | 40.86 | 4,210,100 |
Jan 24, 2023 | 32.53 | 32.85 | 31.93 | 32.00 | 32.00 | 920,600 |
Jan 23, 2023 | 32.19 | 32.72 | 31.99 | 32.54 | 32.54 | 502,200 |
Jan 20, 2023 | 32.14 | 32.26 | 31.68 | 32.08 | 32.08 | 772,600 |
Jan 19, 2023 | 31.88 | 32.13 | 31.71 | 31.85 | 31.85 | 384,900 |
Jan 18, 2023 | 32.15 | 32.53 | 31.77 | 31.77 | 31.77 | 463,600 |
Jan 17, 2023 | 33.00 | 33.40 | 31.98 | 32.05 | 32.05 | 1,023,600 |
Jan 13, 2023 | 32.93 | 33.65 | 32.80 | 33.06 | 33.06 | 246,300 |
Jan 12, 2023 | 32.96 | 33.40 | 32.83 | 33.04 | 33.04 | 272,700 |
Jan 11, 2023 | 33.13 | 33.17 | 32.39 | 33.03 | 33.03 | 300,000 |
Jan 10, 2023 | 32.81 | 33.10 | 32.32 | 32.87 | 32.87 | 567,900 |
Jan 09, 2023 | 32.39 | 32.96 | 32.29 | 32.72 | 32.72 | 343,700 |
Jan 06, 2023 | 33.09 | 33.22 | 32.22 | 32.29 | 32.29 | 292,400 |
Jan 05, 2023 | 32.02 | 33.10 | 31.88 | 32.91 | 32.91 | 321,900 |
Jan 04, 2023 | 33.06 | 33.43 | 32.26 | 32.29 | 32.29 | 375,800 |
Jan 03, 2023 | 31.53 | 33.33 | 31.34 | 33.11 | 33.11 | 460,900 |
Dec 30, 2022 | 31.09 | 31.41 | 30.66 | 31.28 | 31.28 | 673,800 |
Dec 29, 2022 | 31.88 | 32.15 | 31.35 | 31.36 | 31.36 | 443,900 |
Dec 28, 2022 | 31.99 | 32.16 | 31.57 | 31.75 | 31.75 | 280,500 |
Dec 27, 2022 | 32.24 | 32.24 | 31.73 | 32.00 | 32.00 | 291,500 |
Dec 23, 2022 | 31.83 | 32.37 | 31.74 | 32.25 | 32.25 | 242,200 |
Dec 22, 2022 | 32.36 | 32.51 | 31.63 | 32.13 | 32.13 | 310,800 |
Dec 21, 2022 | 31.78 | 32.51 | 31.62 | 32.50 | 32.50 | 496,500 |
Dec 20, 2022 | 31.51 | 32.34 | 31.39 | 31.78 | 31.78 | 489,300 |
Dec 19, 2022 | 32.78 | 33.19 | 31.41 | 31.47 | 31.47 | 551,900 |
Dec 16, 2022 | 32.83 | 32.89 | 31.83 | 32.65 | 32.65 | 1,337,900 |
Dec 15, 2022 | 32.22 | 33.14 | 32.14 | 32.93 | 32.93 | 612,800 |
Dec 14, 2022 | 32.22 | 32.71 | 32.16 | 32.36 | 32.36 | 490,200 |
Dec 13, 2022 | 33.13 | 33.54 | 32.28 | 32.30 | 32.30 | 419,600 |
Dec 12, 2022 | 32.56 | 32.81 | 32.20 | 32.56 | 32.56 | 321,500 |
Dec 09, 2022 | 32.56 | 32.76 | 32.09 | 32.41 | 32.41 | 326,400 |
Dec 08, 2022 | 33.26 | 33.57 | 32.81 | 32.94 | 32.94 | 333,600 |
Dec 07, 2022 | 32.97 | 33.21 | 32.38 | 33.05 | 33.05 | 788,700 |
Dec 06, 2022 | 33.17 | 33.58 | 32.91 | 33.40 | 33.40 | 229,600 |
Dec 05, 2022 | 34.25 | 34.25 | 33.12 | 33.22 | 33.22 | 365,200 |
Dec 02, 2022 | 34.45 | 34.88 | 34.12 | 34.41 | 34.41 | 439,000 |
Dec 01, 2022 | 35.41 | 35.76 | 34.47 | 34.56 | 34.56 | 592,600 |
Nov 30, 2022 | 35.94 | 36.09 | 35.03 | 35.41 | 35.41 | 516,200 |
Nov 29, 2022 | 35.85 | 36.32 | 35.58 | 35.80 | 35.80 | 270,800 |
Nov 28, 2022 | 35.59 | 36.27 | 35.53 | 35.97 | 35.97 | 423,100 |
Nov 25, 2022 | 35.68 | 36.16 | 35.36 | 35.69 | 35.69 | 205,100 |
Nov 23, 2022 | 35.50 | 35.89 | 35.36 | 35.66 | 35.66 | 228,400 |
Nov 22, 2022 | 36.01 | 36.29 | 35.43 | 35.66 | 35.66 | 266,000 |
Nov 21, 2022 | 35.57 | 35.95 | 35.41 | 35.89 | 35.89 | 342,800 |
Nov 18, 2022 | 35.98 | 36.04 | 35.36 | 35.65 | 35.65 | 244,000 |
Nov 17, 2022 | 34.86 | 35.22 | 34.28 | 35.18 | 35.18 | 354,000 |
Nov 16, 2022 | 35.84 | 36.04 | 35.05 | 35.11 | 35.11 | 322,600 |
Nov 15, 2022 | 35.27 | 36.10 | 35.16 | 35.79 | 35.79 | 485,800 |
Nov 14, 2022 | 33.92 | 35.48 | 33.71 | 35.05 | 35.05 | 566,100 |
Nov 11, 2022 | 34.37 | 34.57 | 33.61 | 34.00 | 34.00 | 376,000 |
Nov 10, 2022 | 33.87 | 34.47 | 33.63 | 34.32 | 34.32 | 465,800 |
Nov 09, 2022 | 34.02 | 34.41 | 33.25 | 33.32 | 33.32 | 426,400 |
Nov 08, 2022 | 34.57 | 34.95 | 33.91 | 34.00 | 34.00 | 469,300 |
Nov 07, 2022 | 34.21 | 35.15 | 34.05 | 34.46 | 34.46 | 417,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |