Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2023 | 38.77 | 39.04 | 38.77 | 39.02 | 39.02 | 639,995 |
Mar 24, 2023 | 38.94 | 39.03 | 38.86 | 38.94 | 38.94 | 604,000 |
Mar 23, 2023 | 38.97 | 39.07 | 38.88 | 39.04 | 39.04 | 497,300 |
Mar 22, 2023 | 39.16 | 39.21 | 38.94 | 38.95 | 38.95 | 551,400 |
Mar 21, 2023 | 39.17 | 39.24 | 39.09 | 39.10 | 39.10 | 590,200 |
Mar 20, 2023 | 39.17 | 39.36 | 39.06 | 39.08 | 39.08 | 1,153,500 |
Mar 17, 2023 | 39.32 | 39.32 | 39.02 | 39.11 | 39.11 | 3,447,000 |
Mar 16, 2023 | 39.17 | 39.17 | 38.87 | 39.11 | 39.11 | 2,500,400 |
Mar 15, 2023 | 39.22 | 39.30 | 38.98 | 39.13 | 39.13 | 2,102,300 |
Mar 14, 2023 | 39.30 | 39.31 | 39.09 | 39.22 | 39.22 | 2,206,500 |
Mar 13, 2023 | 39.10 | 39.40 | 39.02 | 39.28 | 39.28 | 1,672,600 |
Mar 10, 2023 | 39.23 | 39.38 | 39.06 | 39.16 | 39.16 | 2,574,900 |
Mar 09, 2023 | 39.28 | 39.41 | 39.18 | 39.22 | 39.22 | 1,152,200 |
Mar 08, 2023 | 39.22 | 39.47 | 39.10 | 39.26 | 39.26 | 1,268,200 |
Mar 07, 2023 | 39.20 | 39.24 | 39.10 | 39.22 | 39.22 | 960,700 |
Mar 06, 2023 | 39.26 | 39.31 | 39.12 | 39.24 | 39.24 | 1,066,100 |
Mar 03, 2023 | 39.25 | 39.52 | 39.24 | 39.30 | 39.30 | 1,203,400 |
Mar 02, 2023 | 39.22 | 39.36 | 39.02 | 39.19 | 39.19 | 1,114,400 |
Mar 01, 2023 | 39.53 | 39.60 | 39.25 | 39.28 | 39.28 | 1,500,400 |
Feb 28, 2023 | 39.60 | 39.65 | 39.48 | 39.53 | 39.53 | 1,706,200 |
Feb 27, 2023 | 39.61 | 39.70 | 39.53 | 39.60 | 39.60 | 481,400 |
Feb 24, 2023 | 39.63 | 39.80 | 39.56 | 39.75 | 39.75 | 1,184,300 |
Feb 23, 2023 | 39.55 | 39.67 | 39.51 | 39.65 | 39.65 | 713,300 |
Feb 22, 2023 | 39.49 | 39.65 | 39.47 | 39.57 | 39.57 | 718,800 |
Feb 21, 2023 | 39.27 | 39.55 | 39.23 | 39.52 | 39.52 | 1,172,300 |
Feb 17, 2023 | 39.00 | 39.32 | 38.99 | 39.25 | 39.25 | 1,263,500 |
Feb 16, 2023 | 39.35 | 39.37 | 39.14 | 39.25 | 39.25 | 1,407,400 |
Feb 15, 2023 | 39.33 | 39.40 | 39.27 | 39.29 | 39.29 | 2,015,700 |
Feb 14, 2023 | 39.50 | 39.51 | 39.30 | 39.38 | 39.38 | 1,248,200 |
Feb 13, 2023 | 39.33 | 39.68 | 39.32 | 39.49 | 39.49 | 1,433,400 |
Feb 10, 2023 | 39.60 | 39.81 | 39.54 | 39.62 | 39.62 | 1,264,600 |
Feb 09, 2023 | 39.59 | 39.67 | 39.53 | 39.58 | 39.58 | 1,047,300 |
Feb 08, 2023 | 39.56 | 39.60 | 39.49 | 39.54 | 39.54 | 1,403,200 |
Feb 07, 2023 | 39.58 | 39.66 | 39.49 | 39.57 | 39.57 | 2,576,900 |
Feb 06, 2023 | 39.70 | 39.74 | 39.56 | 39.60 | 39.60 | 2,301,000 |
Feb 03, 2023 | 39.71 | 39.75 | 39.61 | 39.70 | 39.70 | 1,067,300 |
Feb 02, 2023 | 39.62 | 39.74 | 39.58 | 39.66 | 39.66 | 1,562,300 |
Feb 01, 2023 | 39.50 | 39.73 | 39.49 | 39.66 | 39.66 | 1,710,900 |
Jan 31, 2023 | 39.46 | 39.67 | 39.28 | 39.60 | 39.60 | 3,006,700 |
Jan 30, 2023 | 39.71 | 39.80 | 39.40 | 39.49 | 39.49 | 2,493,300 |
Jan 27, 2023 | 39.83 | 39.90 | 39.60 | 39.68 | 39.68 | 3,409,500 |
Jan 26, 2023 | 39.85 | 40.03 | 39.82 | 39.87 | 39.87 | 2,854,500 |
Jan 25, 2023 | 39.85 | 40.06 | 39.80 | 39.82 | 39.82 | 8,912,500 |
Jan 24, 2023 | 38.40 | 39.75 | 38.35 | 39.50 | 39.50 | 6,594,800 |
Jan 23, 2023 | 38.30 | 38.52 | 38.30 | 38.43 | 38.43 | 700,100 |
Jan 20, 2023 | 38.41 | 38.54 | 38.35 | 38.42 | 38.42 | 1,051,000 |
Jan 19, 2023 | 38.50 | 38.65 | 38.40 | 38.40 | 38.40 | 1,285,000 |
Jan 18, 2023 | 38.27 | 38.64 | 38.27 | 38.60 | 38.60 | 1,773,300 |
Jan 17, 2023 | 38.15 | 38.48 | 38.15 | 38.28 | 38.28 | 1,208,500 |
Jan 16, 2023 | 38.30 | 38.34 | 38.00 | 38.13 | 38.13 | 2,181,500 |
Jan 13, 2023 | 38.62 | 38.65 | 38.32 | 38.37 | 38.37 | 2,716,500 |
Jan 12, 2023 | 38.61 | 38.74 | 38.61 | 38.68 | 38.68 | 920,500 |
Jan 11, 2023 | 38.80 | 38.85 | 38.65 | 38.74 | 38.74 | 2,047,200 |
Jan 10, 2023 | 38.51 | 38.70 | 38.50 | 38.65 | 38.65 | 1,154,800 |
Jan 09, 2023 | 38.60 | 38.75 | 38.60 | 38.65 | 38.65 | 735,400 |
Jan 06, 2023 | 38.61 | 38.73 | 38.61 | 38.68 | 38.68 | 1,822,900 |
Jan 05, 2023 | 38.61 | 38.75 | 38.56 | 38.70 | 38.70 | 2,416,800 |
Jan 04, 2023 | 38.41 | 38.94 | 38.41 | 38.69 | 38.69 | 2,620,000 |
Jan 03, 2023 | 38.60 | 38.75 | 38.10 | 38.64 | 38.64 | 5,949,100 |
Dec 30, 2022 | 39.27 | 39.32 | 38.68 | 39.01 | 39.01 | 11,449,400 |
Dec 29, 2022 | 35.71 | 35.86 | 35.66 | 35.77 | 35.77 | 833,100 |
Dec 28, 2022 | 35.51 | 35.81 | 35.38 | 35.62 | 35.62 | 833,300 |
Dec 23, 2022 | 35.94 | 36.07 | 35.73 | 35.75 | 35.75 | 924,900 |
Dec 22, 2022 | 36.20 | 36.32 | 35.92 | 35.94 | 35.94 | 1,761,100 |
Dec 21, 2022 | 36.25 | 36.32 | 36.11 | 36.14 | 36.14 | 1,162,300 |
Dec 20, 2022 | 36.20 | 36.44 | 36.15 | 36.17 | 36.17 | 763,200 |
Dec 19, 2022 | 36.31 | 36.45 | 36.18 | 36.23 | 36.23 | 1,151,600 |
Dec 16, 2022 | 36.33 | 36.77 | 36.25 | 36.35 | 36.35 | 3,246,700 |
Dec 15, 2022 | 36.79 | 36.79 | 36.40 | 36.58 | 36.58 | 1,888,700 |
Dec 14, 2022 | 36.30 | 36.75 | 36.30 | 36.73 | 36.73 | 1,043,400 |
Dec 13, 2022 | 36.67 | 36.70 | 36.26 | 36.42 | 36.42 | 1,190,700 |
Dec 12, 2022 | 36.65 | 36.72 | 36.49 | 36.54 | 36.54 | 1,705,200 |
Dec 09, 2022 | 36.82 | 36.85 | 36.66 | 36.66 | 36.66 | 411,700 |
Dec 08, 2022 | 36.65 | 36.85 | 36.65 | 36.70 | 36.70 | 660,300 |
Dec 07, 2022 | 36.82 | 37.01 | 36.66 | 36.81 | 36.81 | 1,105,900 |
Dec 06, 2022 | 36.96 | 37.06 | 36.72 | 36.80 | 36.80 | 1,228,400 |
Dec 05, 2022 | 36.99 | 37.19 | 36.79 | 36.92 | 36.92 | 1,691,900 |
Dec 02, 2022 | 36.72 | 37.14 | 36.72 | 37.00 | 37.00 | 1,421,000 |
Dec 01, 2022 | 36.73 | 37.07 | 36.71 | 36.98 | 36.98 | 932,200 |
Nov 30, 2022 | 36.71 | 36.80 | 36.55 | 36.71 | 36.71 | 1,669,000 |
Nov 29, 2022 | 36.53 | 36.74 | 36.37 | 36.72 | 36.72 | 982,700 |
Nov 28, 2022 | 36.54 | 36.76 | 36.54 | 36.68 | 36.68 | 578,900 |
Nov 25, 2022 | 36.68 | 36.75 | 36.49 | 36.52 | 36.52 | 683,700 |
Nov 24, 2022 | 36.58 | 36.75 | 36.50 | 36.70 | 36.70 | 130,600 |
Nov 23, 2022 | 36.70 | 36.75 | 36.52 | 36.57 | 36.57 | 2,335,400 |
Nov 22, 2022 | 36.60 | 36.80 | 36.47 | 36.59 | 36.59 | 597,500 |
Nov 21, 2022 | 36.44 | 36.76 | 36.40 | 36.57 | 36.57 | 2,454,900 |
Nov 18, 2022 | 36.35 | 36.51 | 36.30 | 36.45 | 36.45 | 1,830,200 |
Nov 17, 2022 | 36.09 | 36.36 | 36.09 | 36.26 | 36.26 | 1,135,100 |
Nov 16, 2022 | 36.11 | 36.33 | 35.96 | 36.27 | 36.27 | 588,100 |
Nov 15, 2022 | 36.37 | 36.50 | 35.93 | 36.06 | 36.06 | 1,476,200 |
Nov 14, 2022 | 35.78 | 36.37 | 35.75 | 36.27 | 36.27 | 2,230,500 |
Nov 11, 2022 | 36.00 | 36.15 | 35.95 | 35.98 | 35.98 | 883,300 |
Nov 10, 2022 | 36.18 | 36.35 | 35.83 | 35.98 | 35.98 | 1,466,800 |
Nov 09, 2022 | 35.93 | 36.09 | 35.74 | 35.80 | 35.80 | 648,500 |
Nov 08, 2022 | 35.94 | 36.12 | 35.68 | 35.84 | 35.84 | 1,100,500 |
Nov 07, 2022 | 35.37 | 35.94 | 35.37 | 35.79 | 35.79 | 1,187,900 |
Nov 04, 2022 | 35.58 | 35.83 | 35.49 | 35.58 | 35.58 | 889,100 |
Nov 03, 2022 | 35.44 | 35.75 | 35.24 | 35.56 | 35.56 | 1,665,800 |
Nov 02, 2022 | 35.25 | 35.58 | 35.18 | 35.41 | 35.41 | 2,549,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |