Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 57.45 | 57.69 | 56.45 | 57.12 | 57.12 | 231,480 |
Mar 28, 2023 | 57.50 | 57.50 | 56.10 | 56.54 | 56.54 | 157,800 |
Mar 27, 2023 | 57.69 | 58.25 | 57.17 | 57.79 | 57.79 | 144,000 |
Mar 24, 2023 | 57.32 | 57.39 | 56.15 | 56.76 | 56.76 | 127,200 |
Mar 23, 2023 | 56.65 | 58.16 | 56.36 | 57.70 | 57.70 | 167,600 |
Mar 22, 2023 | 59.05 | 59.17 | 56.44 | 56.51 | 56.51 | 1,742,500 |
Mar 21, 2023 | 56.96 | 58.96 | 56.90 | 58.62 | 58.62 | 260,800 |
Mar 20, 2023 | 56.72 | 56.79 | 55.34 | 56.06 | 56.06 | 143,100 |
Mar 17, 2023 | 58.88 | 58.88 | 55.59 | 56.43 | 56.43 | 601,400 |
Mar 16, 2023 | 55.71 | 58.21 | 54.85 | 57.85 | 57.85 | 366,000 |
Mar 15, 2023 | 55.25 | 56.15 | 54.01 | 55.96 | 55.96 | 447,000 |
Mar 14, 2023 | 53.40 | 56.00 | 52.90 | 55.93 | 55.93 | 707,300 |
Mar 13, 2023 | 51.27 | 53.69 | 50.25 | 52.00 | 52.00 | 294,600 |
Mar 10, 2023 | 53.40 | 53.55 | 50.64 | 52.03 | 52.03 | 408,200 |
Mar 09, 2023 | 53.00 | 54.88 | 52.60 | 53.60 | 53.60 | 757,100 |
Mar 08, 2023 | 45.45 | 50.72 | 45.44 | 50.29 | 50.29 | 715,900 |
Mar 07, 2023 | 45.49 | 45.74 | 44.18 | 45.00 | 45.00 | 258,000 |
Mar 06, 2023 | 46.50 | 47.15 | 45.19 | 45.19 | 45.19 | 388,200 |
Mar 03, 2023 | 44.25 | 46.22 | 43.71 | 46.16 | 46.16 | 305,700 |
Mar 02, 2023 | 41.32 | 43.57 | 40.97 | 43.46 | 43.46 | 208,700 |
Mar 01, 2023 | 41.94 | 43.00 | 41.52 | 41.82 | 41.82 | 119,900 |
Feb 28, 2023 | 41.11 | 42.64 | 41.11 | 41.78 | 41.78 | 297,900 |
Feb 27, 2023 | 40.67 | 41.40 | 40.67 | 41.22 | 41.22 | 138,800 |
Feb 24, 2023 | 41.00 | 41.47 | 40.50 | 40.83 | 40.83 | 135,800 |
Feb 23, 2023 | 41.86 | 43.20 | 41.16 | 41.91 | 41.91 | 184,900 |
Feb 22, 2023 | 43.16 | 43.75 | 42.11 | 42.63 | 42.63 | 130,100 |
Feb 21, 2023 | 42.96 | 43.75 | 42.45 | 43.11 | 43.11 | 141,700 |
Feb 17, 2023 | 44.50 | 44.52 | 43.45 | 44.20 | 44.20 | 133,800 |
Feb 16, 2023 | 45.22 | 45.90 | 44.52 | 44.56 | 44.56 | 153,100 |
Feb 15, 2023 | 43.51 | 46.60 | 43.50 | 46.41 | 46.41 | 274,600 |
Feb 14, 2023 | 43.49 | 43.93 | 42.86 | 43.80 | 43.80 | 168,200 |
Feb 13, 2023 | 44.29 | 44.90 | 43.66 | 43.79 | 43.79 | 160,300 |
Feb 10, 2023 | 44.60 | 44.63 | 43.42 | 44.22 | 44.22 | 226,400 |
Feb 09, 2023 | 47.69 | 47.69 | 44.55 | 44.91 | 44.91 | 338,200 |
Feb 08, 2023 | 48.74 | 48.85 | 46.82 | 46.84 | 46.84 | 242,000 |
Feb 07, 2023 | 47.39 | 49.03 | 46.95 | 48.83 | 48.83 | 187,700 |
Feb 06, 2023 | 47.16 | 48.03 | 46.95 | 47.57 | 47.57 | 197,200 |
Feb 03, 2023 | 48.16 | 49.29 | 47.12 | 48.13 | 48.13 | 158,200 |
Feb 02, 2023 | 48.74 | 50.94 | 48.74 | 49.22 | 49.22 | 297,700 |
Feb 01, 2023 | 47.50 | 48.60 | 46.48 | 48.31 | 48.31 | 200,600 |
Jan 31, 2023 | 46.77 | 47.61 | 46.40 | 46.97 | 46.97 | 361,500 |
Jan 30, 2023 | 45.32 | 46.61 | 45.32 | 46.45 | 46.45 | 182,500 |
Jan 27, 2023 | 45.08 | 46.51 | 44.94 | 46.46 | 46.46 | 209,700 |
Jan 26, 2023 | 45.67 | 46.02 | 44.70 | 45.38 | 45.38 | 257,500 |
Jan 25, 2023 | 44.06 | 44.85 | 43.28 | 44.60 | 44.60 | 178,400 |
Jan 24, 2023 | 45.99 | 46.56 | 44.90 | 45.01 | 45.01 | 333,100 |
Jan 23, 2023 | 43.88 | 46.23 | 43.44 | 46.23 | 46.23 | 436,500 |
Jan 20, 2023 | 42.49 | 43.35 | 42.26 | 43.35 | 43.35 | 242,800 |
Jan 19, 2023 | 42.50 | 43.56 | 42.01 | 42.46 | 42.46 | 289,400 |
Jan 18, 2023 | 44.10 | 44.62 | 43.10 | 43.34 | 43.34 | 446,400 |
Jan 17, 2023 | 44.46 | 44.56 | 42.93 | 43.31 | 43.31 | 237,300 |
Jan 16, 2023 | 44.55 | 44.84 | 44.00 | 44.03 | 44.03 | 128,200 |
Jan 13, 2023 | 42.64 | 44.40 | 42.02 | 44.20 | 44.20 | 482,600 |
Jan 12, 2023 | 41.82 | 43.45 | 40.65 | 43.20 | 43.20 | 397,400 |
Jan 11, 2023 | 41.00 | 41.83 | 39.60 | 41.75 | 41.75 | 437,600 |
Jan 10, 2023 | 37.43 | 40.78 | 37.35 | 40.70 | 40.70 | 583,800 |
Jan 09, 2023 | 36.82 | 38.54 | 34.21 | 37.40 | 37.40 | 845,500 |
Jan 06, 2023 | 36.50 | 37.15 | 35.54 | 36.41 | 36.41 | 357,400 |
Jan 05, 2023 | 35.40 | 36.63 | 35.23 | 36.29 | 36.29 | 274,700 |
Jan 04, 2023 | 35.24 | 36.49 | 34.88 | 36.04 | 36.04 | 291,100 |
Jan 03, 2023 | 35.00 | 36.20 | 34.29 | 34.88 | 34.88 | 211,000 |
Dec 30, 2022 | 33.59 | 35.18 | 33.54 | 34.41 | 34.41 | 154,700 |
Dec 29, 2022 | 33.04 | 34.54 | 33.04 | 34.38 | 34.38 | 210,700 |
Dec 28, 2022 | 32.57 | 32.95 | 32.20 | 32.63 | 32.63 | 270,300 |
Dec 23, 2022 | 33.18 | 33.44 | 32.58 | 32.91 | 32.91 | 223,800 |
Dec 22, 2022 | 34.01 | 34.01 | 32.86 | 33.70 | 33.70 | 279,500 |
Dec 21, 2022 | 35.24 | 35.45 | 34.35 | 34.51 | 34.51 | 312,200 |
Dec 20, 2022 | 34.28 | 35.35 | 34.21 | 34.88 | 34.88 | 162,700 |
Dec 19, 2022 | 36.07 | 36.07 | 34.70 | 34.89 | 34.89 | 248,800 |
Dec 16, 2022 | 36.33 | 36.73 | 35.24 | 36.07 | 36.07 | 507,600 |
Dec 15, 2022 | 36.35 | 37.56 | 36.10 | 36.55 | 36.55 | 450,300 |
Dec 14, 2022 | 36.78 | 37.69 | 36.34 | 36.71 | 36.71 | 375,300 |
Dec 13, 2022 | 40.00 | 40.41 | 36.71 | 36.92 | 36.92 | 586,000 |
Dec 12, 2022 | 36.78 | 38.71 | 36.60 | 38.16 | 38.16 | 263,700 |
Dec 09, 2022 | 37.24 | 37.59 | 36.58 | 36.82 | 36.82 | 343,900 |
Dec 08, 2022 | 37.71 | 38.75 | 36.70 | 37.25 | 37.25 | 291,800 |
Dec 07, 2022 | 37.20 | 37.56 | 36.06 | 37.31 | 37.31 | 478,900 |
Dec 06, 2022 | 38.00 | 38.03 | 36.22 | 37.54 | 37.54 | 578,800 |
Dec 05, 2022 | 39.77 | 40.08 | 37.88 | 37.94 | 37.94 | 260,000 |
Dec 02, 2022 | 40.81 | 41.15 | 39.60 | 40.05 | 40.05 | 353,200 |
Dec 01, 2022 | 41.50 | 42.68 | 41.18 | 41.70 | 41.70 | 414,700 |
Nov 30, 2022 | 38.89 | 41.50 | 38.65 | 41.46 | 41.46 | 650,300 |
Nov 29, 2022 | 38.00 | 39.04 | 37.66 | 38.81 | 38.81 | 208,100 |
Nov 28, 2022 | 38.66 | 39.09 | 37.52 | 37.66 | 37.66 | 305,700 |
Nov 25, 2022 | 40.00 | 40.00 | 38.75 | 39.06 | 39.06 | 167,000 |
Nov 24, 2022 | 39.49 | 40.03 | 39.47 | 39.98 | 39.98 | 74,800 |
Nov 23, 2022 | 39.21 | 40.00 | 38.66 | 39.07 | 39.07 | 185,700 |
Nov 22, 2022 | 39.08 | 39.75 | 38.05 | 39.39 | 39.39 | 445,300 |
Nov 21, 2022 | 39.86 | 39.87 | 38.00 | 39.03 | 39.03 | 461,100 |
Nov 18, 2022 | 42.33 | 42.33 | 39.69 | 40.19 | 40.19 | 387,400 |
Nov 17, 2022 | 41.10 | 42.54 | 40.90 | 41.14 | 41.14 | 425,200 |
Nov 16, 2022 | 42.85 | 43.08 | 40.28 | 42.54 | 42.54 | 582,800 |
Nov 15, 2022 | 44.10 | 44.97 | 43.08 | 43.19 | 43.19 | 506,100 |
Nov 14, 2022 | 44.27 | 44.44 | 42.80 | 42.92 | 42.92 | 425,000 |
Nov 11, 2022 | 41.97 | 45.00 | 40.40 | 44.99 | 44.99 | 729,900 |
Nov 10, 2022 | 38.50 | 42.09 | 38.45 | 41.97 | 41.97 | 752,000 |
Nov 09, 2022 | 39.92 | 39.92 | 36.00 | 36.08 | 36.08 | 667,900 |
Nov 08, 2022 | 40.51 | 42.24 | 40.16 | 40.42 | 40.42 | 419,400 |
Nov 07, 2022 | 40.01 | 42.01 | 39.97 | 40.36 | 40.36 | 488,700 |
Nov 04, 2022 | 41.00 | 41.36 | 37.31 | 39.11 | 39.11 | 527,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |