Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 61.17 | 61.50 | 60.59 | 61.30 | 61.30 | 336,681 |
Mar 23, 2023 | 60.11 | 61.69 | 60.11 | 61.01 | 61.01 | 485,094 |
Mar 22, 2023 | 59.98 | 61.06 | 59.50 | 59.50 | 59.50 | 399,189 |
Mar 21, 2023 | 59.60 | 60.15 | 58.82 | 59.63 | 59.63 | 266,464 |
Mar 20, 2023 | 60.99 | 61.03 | 58.92 | 59.23 | 59.23 | 425,816 |
Mar 17, 2023 | 60.49 | 62.17 | 60.49 | 61.33 | 61.33 | 412,309 |
Mar 16, 2023 | 58.41 | 60.76 | 58.02 | 60.08 | 60.08 | 368,327 |
Mar 15, 2023 | 56.80 | 58.79 | 56.62 | 58.41 | 58.41 | 539,361 |
Mar 14, 2023 | 55.96 | 56.98 | 55.68 | 56.91 | 56.91 | 305,607 |
Mar 13, 2023 | 54.32 | 56.33 | 53.87 | 55.96 | 55.96 | 496,565 |
Mar 10, 2023 | 54.50 | 55.50 | 53.52 | 53.84 | 53.84 | 386,982 |
Mar 09, 2023 | 54.25 | 55.56 | 53.95 | 54.50 | 54.50 | 261,225 |
Mar 08, 2023 | 54.99 | 54.99 | 53.50 | 54.26 | 54.26 | 252,505 |
Mar 07, 2023 | 55.23 | 55.76 | 54.75 | 55.06 | 55.06 | 179,252 |
Mar 06, 2023 | 55.42 | 55.97 | 55.13 | 55.13 | 55.13 | 193,321 |
Mar 03, 2023 | 54.25 | 55.40 | 54.25 | 55.40 | 55.40 | 406,531 |
Mar 02, 2023 | 53.35 | 54.53 | 52.89 | 54.25 | 54.25 | 366,798 |
Mar 01, 2023 | 54.57 | 54.59 | 53.10 | 53.10 | 53.10 | 389,536 |
Feb 28, 2023 | 54.06 | 54.74 | 53.90 | 54.06 | 54.06 | 463,369 |
Feb 27, 2023 | 54.09 | 54.72 | 53.95 | 53.99 | 53.99 | 419,215 |
Feb 24, 2023 | 54.25 | 54.42 | 53.67 | 53.80 | 53.80 | 198,916 |
Feb 23, 2023 | 54.23 | 54.76 | 53.54 | 54.25 | 54.25 | 166,882 |
Feb 22, 2023 | 54.94 | 54.94 | 53.92 | 54.00 | 54.00 | 339,668 |
Feb 17, 2023 | 56.80 | 56.80 | 55.10 | 55.21 | 55.21 | 338,992 |
Feb 16, 2023 | 58.49 | 58.70 | 56.96 | 56.96 | 56.96 | 270,016 |
Feb 15, 2023 | 58.58 | 59.08 | 57.89 | 58.14 | 58.14 | 126,490 |
Feb 14, 2023 | 58.51 | 59.23 | 57.85 | 59.10 | 59.10 | 300,472 |
Feb 13, 2023 | 57.75 | 59.25 | 57.60 | 58.51 | 58.51 | 372,024 |
Feb 10, 2023 | 57.02 | 57.77 | 56.77 | 57.20 | 57.20 | 295,913 |
Feb 09, 2023 | 58.43 | 59.75 | 57.68 | 57.98 | 57.98 | 400,558 |
Feb 08, 2023 | 58.22 | 59.85 | 57.60 | 57.60 | 57.60 | 504,993 |
Feb 07, 2023 | 55.79 | 58.16 | 55.65 | 57.93 | 57.93 | 845,520 |
Feb 06, 2023 | 55.14 | 55.92 | 54.81 | 55.01 | 55.01 | 349,659 |
Feb 03, 2023 | 55.33 | 56.36 | 54.90 | 55.14 | 55.14 | 675,381 |
Feb 02, 2023 | 53.09 | 55.52 | 52.65 | 55.27 | 55.27 | 399,214 |
Feb 01, 2023 | 52.20 | 53.61 | 51.93 | 52.90 | 52.90 | 719,195 |
Jan 31, 2023 | 51.90 | 52.25 | 51.50 | 52.20 | 52.20 | 144,066 |
Jan 30, 2023 | 52.06 | 52.39 | 51.42 | 52.02 | 52.02 | 249,141 |
Jan 27, 2023 | 52.15 | 53.60 | 52.09 | 52.89 | 52.89 | 348,577 |
Jan 26, 2023 | 51.20 | 52.23 | 51.17 | 52.02 | 52.02 | 456,478 |
Jan 25, 2023 | 50.27 | 51.38 | 49.18 | 50.71 | 50.71 | 826,941 |
Jan 24, 2023 | 52.34 | 53.60 | 51.49 | 53.60 | 53.60 | 381,555 |
Jan 23, 2023 | 52.22 | 52.98 | 51.99 | 52.34 | 52.34 | 237,660 |
Jan 20, 2023 | 50.17 | 52.23 | 50.17 | 52.23 | 52.23 | 343,778 |
Jan 19, 2023 | 50.85 | 50.91 | 50.13 | 50.15 | 50.15 | 219,645 |
Jan 18, 2023 | 50.89 | 51.60 | 50.41 | 50.94 | 50.94 | 287,059 |
Jan 17, 2023 | 50.50 | 51.39 | 50.35 | 50.89 | 50.89 | 339,991 |
Jan 16, 2023 | 51.00 | 51.15 | 50.52 | 50.65 | 50.65 | 33,046 |
Jan 13, 2023 | 50.78 | 51.00 | 49.91 | 51.00 | 51.00 | 198,176 |
Jan 12, 2023 | 50.45 | 51.27 | 50.01 | 50.44 | 50.44 | 660,028 |
Jan 11, 2023 | 49.90 | 50.75 | 49.83 | 50.45 | 50.45 | 415,722 |
Jan 10, 2023 | 49.55 | 50.40 | 49.30 | 49.60 | 49.60 | 319,025 |
Jan 09, 2023 | 49.38 | 50.95 | 49.38 | 49.55 | 49.55 | 288,741 |
Jan 06, 2023 | 49.45 | 49.65 | 48.42 | 48.99 | 48.99 | 532,205 |
Jan 05, 2023 | 51.55 | 51.55 | 49.42 | 49.42 | 49.42 | 800,398 |
Jan 04, 2023 | 52.84 | 53.18 | 51.25 | 51.57 | 51.57 | 837,028 |
Jan 03, 2023 | 53.75 | 54.89 | 53.51 | 54.33 | 54.33 | 297,783 |
Jan 02, 2023 | 53.34 | 53.37 | 52.68 | 53.20 | 53.20 | 28,758 |
Dec 29, 2022 | 51.25 | 53.34 | 50.97 | 53.34 | 53.34 | 227,091 |
Dec 28, 2022 | 52.50 | 52.60 | 51.30 | 51.30 | 51.30 | 87,229 |
Dec 27, 2022 | 52.50 | 52.72 | 51.84 | 52.10 | 52.10 | 374,472 |
Dec 26, 2022 | 51.17 | 52.00 | 49.25 | 50.50 | 50.50 | 114,812 |
Dec 23, 2022 | 51.50 | 51.70 | 50.10 | 51.17 | 51.17 | 240,174 |
Dec 22, 2022 | 52.40 | 52.80 | 50.51 | 51.35 | 51.35 | 483,832 |
Dec 21, 2022 | 52.72 | 53.20 | 52.10 | 52.74 | 52.74 | 139,666 |
Dec 20, 2022 | 53.18 | 53.18 | 51.73 | 52.40 | 52.40 | 315,853 |
Dec 19, 2022 | 54.50 | 54.53 | 52.64 | 54.00 | 54.00 | 155,137 |
Dec 16, 2022 | 54.90 | 54.90 | 53.47 | 54.10 | 54.10 | 233,113 |
Dec 15, 2022 | 56.12 | 56.51 | 54.66 | 54.97 | 54.97 | 358,017 |
Dec 14, 2022 | 56.88 | 58.10 | 56.41 | 56.51 | 56.51 | 642,175 |
Dec 13, 2022 | 56.17 | 57.99 | 55.77 | 56.86 | 56.86 | 574,572 |
Dec 12, 2022 | 54.81 | 56.04 | 53.98 | 55.50 | 55.50 | 176,631 |
Dec 09, 2022 | 54.35 | 54.46 | 53.26 | 53.57 | 53.57 | 353,384 |
Dec 08, 2022 | 53.10 | 53.94 | 52.74 | 53.46 | 53.46 | 121,389 |
Dec 07, 2022 | 52.85 | 53.50 | 52.68 | 53.04 | 53.04 | 398,089 |
Dec 06, 2022 | 54.65 | 55.05 | 53.46 | 53.52 | 53.52 | 203,080 |
Dec 05, 2022 | 55.16 | 55.73 | 54.54 | 54.80 | 54.80 | 364,680 |
Dec 02, 2022 | 54.78 | 55.62 | 53.80 | 55.16 | 55.16 | 408,534 |
Dec 01, 2022 | 54.92 | 55.45 | 54.27 | 55.06 | 55.06 | 483,611 |
Nov 30, 2022 | 53.00 | 54.89 | 52.59 | 54.89 | 54.89 | 627,775 |
Nov 29, 2022 | 53.70 | 53.70 | 52.49 | 52.96 | 52.96 | 252,214 |
Nov 28, 2022 | 55.23 | 55.31 | 53.81 | 53.85 | 53.85 | 166,275 |
Nov 25, 2022 | 54.80 | 55.85 | 54.79 | 55.74 | 55.74 | 193,890 |
Nov 24, 2022 | 55.12 | 55.69 | 54.80 | 54.80 | 54.80 | 11,380 |
Nov 23, 2022 | 54.89 | 55.67 | 54.89 | 55.14 | 55.14 | 285,684 |
Nov 22, 2022 | 53.56 | 54.82 | 53.52 | 54.46 | 54.46 | 234,577 |
Nov 21, 2022 | 53.49 | 54.31 | 53.00 | 53.56 | 53.56 | 210,785 |
Nov 18, 2022 | 54.10 | 54.67 | 53.15 | 53.89 | 53.89 | 435,154 |
Nov 17, 2022 | 54.34 | 55.19 | 54.09 | 54.27 | 54.27 | 322,419 |
Nov 16, 2022 | 53.72 | 54.58 | 52.00 | 54.34 | 54.34 | 141,133 |
Nov 14, 2022 | 54.00 | 54.24 | 53.15 | 53.90 | 53.90 | 362,840 |
Nov 11, 2022 | 54.55 | 55.15 | 53.34 | 54.48 | 54.48 | 644,575 |
Nov 10, 2022 | 49.57 | 54.50 | 49.57 | 54.08 | 54.08 | 676,207 |
Nov 09, 2022 | 49.12 | 49.27 | 48.37 | 48.53 | 48.53 | 305,249 |
Nov 08, 2022 | 49.50 | 49.79 | 48.65 | 49.12 | 49.12 | 432,941 |
Nov 07, 2022 | 47.13 | 49.21 | 46.59 | 49.21 | 49.21 | 442,664 |
Nov 04, 2022 | 45.58 | 46.50 | 44.98 | 46.50 | 46.50 | 318,270 |
Nov 03, 2022 | 47.10 | 47.50 | 45.81 | 45.86 | 45.86 | 424,843 |
Nov 01, 2022 | 50.35 | 50.80 | 48.42 | 48.88 | 48.88 | 557,280 |
Oct 31, 2022 | 51.92 | 52.12 | 49.89 | 49.89 | 49.89 | 451,394 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |