Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 39.42 | 40.41 | 39.35 | 40.20 | 40.20 | 2,460,200 |
Mar 23, 2023 | 40.13 | 41.42 | 39.45 | 39.72 | 39.72 | 5,389,500 |
Mar 22, 2023 | 38.36 | 40.56 | 38.00 | 39.22 | 39.22 | 6,936,600 |
Mar 21, 2023 | 37.89 | 38.52 | 37.72 | 38.35 | 38.35 | 3,109,400 |
Mar 20, 2023 | 36.94 | 37.61 | 36.61 | 37.24 | 37.24 | 3,462,200 |
Mar 17, 2023 | 36.67 | 36.94 | 35.75 | 36.72 | 36.72 | 4,170,800 |
Mar 16, 2023 | 36.35 | 37.28 | 35.95 | 36.62 | 36.62 | 3,405,300 |
Mar 15, 2023 | 36.33 | 36.71 | 35.50 | 36.50 | 36.50 | 3,669,400 |
Mar 14, 2023 | 36.55 | 37.38 | 36.23 | 36.74 | 36.74 | 5,882,300 |
Mar 13, 2023 | 35.18 | 35.72 | 34.62 | 34.79 | 34.79 | 4,019,900 |
Mar 10, 2023 | 36.60 | 36.60 | 34.78 | 35.49 | 35.49 | 4,160,300 |
Mar 09, 2023 | 37.80 | 38.64 | 36.62 | 36.65 | 36.65 | 4,462,200 |
Mar 08, 2023 | 38.55 | 39.01 | 37.84 | 38.07 | 38.07 | 4,344,300 |
Mar 07, 2023 | 39.91 | 40.21 | 38.66 | 38.83 | 38.83 | 5,053,000 |
Mar 06, 2023 | 42.00 | 42.16 | 39.50 | 39.57 | 39.57 | 4,774,700 |
Mar 03, 2023 | 41.99 | 42.02 | 40.94 | 41.64 | 41.64 | 3,678,800 |
Mar 02, 2023 | 40.95 | 42.01 | 40.91 | 41.72 | 41.72 | 2,778,700 |
Mar 01, 2023 | 41.57 | 42.60 | 41.49 | 41.62 | 41.62 | 2,959,300 |
Feb 28, 2023 | 41.21 | 41.82 | 41.19 | 41.42 | 41.42 | 3,648,600 |
Feb 27, 2023 | 41.95 | 42.45 | 41.27 | 41.38 | 41.38 | 2,563,900 |
Feb 24, 2023 | 42.38 | 42.78 | 41.22 | 41.34 | 41.34 | 3,407,500 |
Feb 23, 2023 | 44.50 | 44.61 | 42.94 | 43.64 | 43.64 | 3,445,000 |
Feb 22, 2023 | 42.39 | 43.92 | 42.37 | 43.84 | 43.84 | 4,154,400 |
Feb 21, 2023 | 42.79 | 43.69 | 42.37 | 42.44 | 42.44 | 4,800,500 |
Feb 17, 2023 | 43.39 | 43.77 | 42.60 | 43.63 | 43.63 | 3,788,000 |
Feb 16, 2023 | 44.58 | 45.05 | 43.70 | 43.92 | 43.92 | 3,944,500 |
Feb 15, 2023 | 45.00 | 45.74 | 44.48 | 45.57 | 45.57 | 4,837,200 |
Feb 14, 2023 | 45.03 | 46.13 | 44.17 | 45.04 | 45.04 | 3,446,700 |
Feb 13, 2023 | 45.53 | 45.99 | 44.96 | 45.63 | 45.63 | 3,857,500 |
Feb 10, 2023 | 46.49 | 46.92 | 44.67 | 45.08 | 45.08 | 4,713,000 |
Feb 09, 2023 | 48.60 | 49.13 | 46.82 | 47.23 | 47.23 | 2,399,600 |
Feb 08, 2023 | 48.11 | 48.49 | 46.78 | 47.93 | 47.93 | 3,197,900 |
Feb 07, 2023 | 47.17 | 49.55 | 46.35 | 48.81 | 48.81 | 3,757,200 |
Feb 06, 2023 | 47.36 | 48.14 | 46.74 | 47.46 | 47.46 | 4,558,000 |
Feb 03, 2023 | 50.93 | 50.94 | 48.24 | 48.45 | 48.45 | 6,381,400 |
Feb 02, 2023 | 52.12 | 53.26 | 49.46 | 52.57 | 52.57 | 10,456,600 |
Feb 01, 2023 | 49.90 | 52.11 | 48.49 | 51.41 | 51.41 | 14,189,800 |
Jan 31, 2023 | 52.51 | 54.60 | 52.51 | 54.12 | 54.12 | 6,585,800 |
Jan 30, 2023 | 52.63 | 53.51 | 52.12 | 52.40 | 52.40 | 5,039,400 |
Jan 27, 2023 | 51.42 | 54.13 | 51.16 | 53.66 | 53.66 | 4,175,500 |
Jan 26, 2023 | 51.30 | 51.87 | 50.62 | 51.78 | 51.78 | 2,847,400 |
Jan 25, 2023 | 50.00 | 51.27 | 49.44 | 50.54 | 50.54 | 2,865,200 |
Jan 24, 2023 | 51.67 | 52.38 | 50.71 | 50.85 | 50.85 | 2,469,300 |
Jan 23, 2023 | 50.78 | 52.29 | 50.56 | 52.07 | 52.07 | 3,649,100 |
Jan 20, 2023 | 48.51 | 50.90 | 48.17 | 50.42 | 50.42 | 4,021,800 |
Jan 19, 2023 | 46.30 | 47.96 | 46.16 | 47.84 | 47.84 | 2,394,700 |
Jan 18, 2023 | 47.80 | 48.57 | 46.75 | 47.21 | 47.21 | 3,401,800 |
Jan 17, 2023 | 46.16 | 47.79 | 45.79 | 47.29 | 47.29 | 4,308,000 |
Jan 13, 2023 | 45.47 | 46.35 | 45.30 | 46.13 | 46.13 | 2,971,000 |
Jan 12, 2023 | 46.06 | 46.40 | 44.33 | 46.06 | 46.06 | 3,011,800 |
Jan 11, 2023 | 44.91 | 45.82 | 44.60 | 45.68 | 45.68 | 3,202,900 |
Jan 10, 2023 | 44.11 | 44.97 | 43.58 | 44.97 | 44.97 | 3,059,500 |
Jan 09, 2023 | 43.24 | 45.92 | 43.24 | 43.87 | 43.87 | 5,451,100 |
Jan 06, 2023 | 42.82 | 42.82 | 41.07 | 42.35 | 42.35 | 3,201,100 |
Jan 05, 2023 | 42.20 | 42.57 | 41.30 | 42.50 | 42.50 | 3,358,100 |
Jan 04, 2023 | 42.16 | 42.71 | 41.63 | 42.26 | 42.26 | 5,475,500 |
Jan 03, 2023 | 42.35 | 42.87 | 40.40 | 41.06 | 41.06 | 4,104,200 |
Dec 30, 2022 | 40.22 | 41.54 | 40.14 | 41.49 | 41.49 | 2,741,200 |
Dec 29, 2022 | 40.20 | 41.52 | 39.76 | 41.09 | 41.09 | 3,056,400 |
Dec 28, 2022 | 39.01 | 39.57 | 38.64 | 39.35 | 39.35 | 2,911,900 |
Dec 27, 2022 | 40.25 | 40.50 | 39.05 | 39.18 | 39.18 | 4,565,400 |
Dec 23, 2022 | 39.78 | 40.65 | 39.18 | 40.58 | 40.58 | 3,096,400 |
Dec 22, 2022 | 39.68 | 40.13 | 38.67 | 39.89 | 39.89 | 3,785,400 |
Dec 21, 2022 | 40.24 | 40.97 | 39.94 | 40.71 | 40.71 | 3,670,400 |
Dec 20, 2022 | 39.86 | 41.42 | 39.60 | 40.02 | 40.02 | 3,234,600 |
Dec 19, 2022 | 42.23 | 42.78 | 39.81 | 40.37 | 40.37 | 5,160,000 |
Dec 16, 2022 | 41.50 | 42.18 | 41.00 | 41.94 | 41.94 | 20,063,100 |
Dec 15, 2022 | 43.29 | 43.97 | 41.69 | 41.95 | 41.95 | 4,475,500 |
Dec 14, 2022 | 46.79 | 47.45 | 44.26 | 44.56 | 44.56 | 5,289,600 |
Dec 13, 2022 | 46.20 | 48.12 | 45.18 | 46.89 | 46.89 | 9,652,600 |
Dec 12, 2022 | 43.77 | 44.19 | 42.49 | 43.55 | 43.55 | 4,589,700 |
Dec 09, 2022 | 43.71 | 44.67 | 43.15 | 43.58 | 43.58 | 5,697,300 |
Dec 08, 2022 | 43.59 | 45.11 | 42.63 | 44.03 | 44.03 | 4,778,600 |
Dec 07, 2022 | 43.24 | 43.60 | 42.24 | 43.05 | 43.05 | 3,592,900 |
Dec 06, 2022 | 45.73 | 45.98 | 41.89 | 43.33 | 43.33 | 6,039,700 |
Dec 05, 2022 | 48.35 | 48.78 | 45.60 | 45.78 | 45.78 | 4,938,000 |
Dec 02, 2022 | 48.38 | 49.31 | 47.60 | 48.67 | 48.67 | 3,084,500 |
Dec 01, 2022 | 50.79 | 51.64 | 49.41 | 49.96 | 49.96 | 3,791,000 |
Nov 30, 2022 | 46.86 | 50.72 | 46.86 | 50.56 | 50.56 | 4,109,900 |
Nov 29, 2022 | 47.27 | 48.28 | 46.36 | 46.88 | 46.88 | 2,723,000 |
Nov 28, 2022 | 47.03 | 47.82 | 46.40 | 47.46 | 47.46 | 2,906,900 |
Nov 25, 2022 | 47.71 | 47.96 | 46.89 | 47.27 | 47.27 | 883,500 |
Nov 23, 2022 | 47.57 | 48.58 | 47.19 | 48.27 | 48.27 | 1,826,700 |
Nov 22, 2022 | 47.23 | 47.42 | 45.97 | 47.30 | 47.30 | 2,617,000 |
Nov 21, 2022 | 46.02 | 47.23 | 45.09 | 46.98 | 46.98 | 3,045,200 |
Nov 18, 2022 | 47.78 | 47.89 | 45.71 | 46.40 | 46.40 | 2,828,000 |
Nov 17, 2022 | 47.58 | 48.60 | 46.61 | 47.03 | 47.03 | 2,960,400 |
Nov 16, 2022 | 51.00 | 51.24 | 49.13 | 49.34 | 49.34 | 2,210,800 |
Nov 15, 2022 | 51.00 | 52.34 | 50.40 | 51.92 | 51.92 | 5,275,200 |
Nov 14, 2022 | 50.94 | 50.97 | 48.61 | 48.68 | 48.68 | 3,821,600 |
Nov 11, 2022 | 49.02 | 52.35 | 48.65 | 51.44 | 51.44 | 4,649,500 |
Nov 10, 2022 | 46.00 | 49.15 | 45.89 | 48.84 | 48.84 | 6,569,100 |
Nov 09, 2022 | 43.28 | 43.30 | 41.95 | 42.94 | 42.94 | 3,986,400 |
Nov 08, 2022 | 44.71 | 45.42 | 43.13 | 44.10 | 44.10 | 3,476,100 |
Nov 07, 2022 | 43.90 | 45.00 | 43.05 | 44.53 | 44.53 | 4,276,200 |
Nov 04, 2022 | 43.90 | 44.24 | 41.22 | 43.02 | 43.02 | 6,450,600 |
Nov 03, 2022 | 45.12 | 45.91 | 42.77 | 42.79 | 42.79 | 5,486,400 |
Nov 02, 2022 | 51.85 | 51.99 | 45.56 | 45.74 | 45.74 | 16,983,500 |
Nov 01, 2022 | 44.42 | 45.99 | 43.73 | 43.90 | 43.90 | 7,985,800 |
Oct 31, 2022 | 43.77 | 44.02 | 42.35 | 43.20 | 43.20 | 5,022,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |