Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 30.78 | 32.51 | 30.77 | 32.39 | 32.39 | 175,300 |
Mar 23, 2023 | 32.18 | 32.25 | 30.94 | 31.41 | 31.41 | 199,400 |
Mar 22, 2023 | 33.41 | 33.77 | 31.85 | 31.95 | 31.95 | 164,100 |
Mar 21, 2023 | 33.71 | 34.21 | 33.23 | 33.40 | 33.40 | 181,100 |
Mar 20, 2023 | 32.98 | 33.89 | 32.39 | 32.45 | 32.45 | 198,900 |
Mar 17, 2023 | 33.48 | 33.49 | 32.02 | 32.56 | 32.56 | 956,800 |
Mar 16, 2023 | 32.33 | 34.85 | 31.85 | 34.15 | 34.15 | 250,800 |
Mar 15, 2023 | 32.33 | 33.26 | 31.56 | 32.85 | 32.85 | 319,900 |
Mar 14, 2023 | 35.59 | 36.38 | 32.99 | 33.25 | 33.25 | 334,600 |
Mar 13, 2023 | 32.07 | 34.68 | 30.85 | 33.48 | 33.48 | 547,500 |
Mar 10, 2023 | 33.69 | 34.76 | 32.70 | 34.07 | 34.07 | 326,000 |
Mar 09, 2023 | 35.87 | 36.01 | 34.19 | 34.25 | 34.25 | 181,800 |
Mar 08, 2023 | 35.83 | 36.14 | 35.58 | 36.06 | 36.06 | 152,100 |
Mar 07, 2023 | 36.70 | 36.77 | 35.48 | 35.75 | 35.75 | 177,800 |
Mar 06, 2023 | 37.39 | 37.46 | 36.32 | 36.70 | 36.70 | 224,700 |
Mar 03, 2023 | 36.73 | 37.54 | 36.37 | 37.50 | 37.50 | 539,200 |
Mar 02, 2023 | 36.91 | 36.91 | 36.46 | 36.71 | 36.71 | 99,700 |
Mar 01, 2023 | 37.18 | 37.29 | 36.81 | 37.08 | 37.08 | 116,100 |
Feb 28, 2023 | 37.45 | 37.72 | 37.22 | 37.26 | 37.26 | 176,100 |
Feb 27, 2023 | 37.33 | 37.93 | 37.21 | 37.45 | 37.45 | 141,400 |
Feb 24, 2023 | 37.33 | 37.48 | 36.85 | 37.19 | 37.19 | 113,800 |
Feb 23, 2023 | 37.97 | 38.29 | 37.38 | 37.57 | 37.57 | 184,100 |
Feb 22, 2023 | 37.98 | 38.20 | 37.62 | 37.84 | 37.84 | 233,000 |
Feb 21, 2023 | 38.03 | 38.18 | 37.81 | 37.83 | 37.83 | 108,700 |
Feb 17, 2023 | 37.69 | 38.43 | 37.63 | 38.32 | 38.32 | 152,900 |
Feb 16, 2023 | 37.52 | 37.69 | 37.32 | 37.66 | 37.66 | 89,200 |
Feb 15, 2023 | 37.23 | 37.90 | 37.05 | 37.88 | 37.88 | 130,000 |
Feb 14, 2023 | 37.92 | 37.92 | 37.27 | 37.49 | 37.49 | 93,500 |
Feb 13, 2023 | 37.60 | 37.94 | 37.40 | 37.89 | 37.89 | 121,200 |
Feb 10, 2023 | 37.23 | 37.65 | 37.10 | 37.57 | 37.57 | 91,600 |
Feb 09, 2023 | 37.64 | 37.77 | 36.86 | 37.25 | 37.25 | 128,500 |
Feb 09, 2023 | 0.32 Dividend | |||||
Feb 08, 2023 | 37.56 | 38.08 | 37.51 | 37.63 | 37.31 | 122,900 |
Feb 07, 2023 | 37.22 | 38.03 | 36.49 | 37.80 | 37.48 | 173,200 |
Feb 06, 2023 | 37.47 | 37.67 | 37.08 | 37.26 | 36.94 | 132,200 |
Feb 03, 2023 | 36.71 | 37.65 | 36.71 | 37.63 | 37.31 | 253,700 |
Feb 02, 2023 | 36.19 | 36.91 | 35.98 | 36.85 | 36.54 | 261,500 |
Feb 01, 2023 | 36.32 | 36.34 | 35.78 | 35.96 | 35.65 | 227,900 |
Jan 31, 2023 | 35.32 | 36.55 | 35.32 | 36.38 | 36.07 | 184,100 |
Jan 30, 2023 | 35.27 | 35.66 | 34.97 | 35.13 | 34.83 | 222,200 |
Jan 27, 2023 | 34.21 | 35.31 | 33.63 | 35.23 | 34.93 | 113,100 |
Jan 26, 2023 | 34.25 | 34.25 | 32.63 | 33.97 | 33.68 | 166,300 |
Jan 25, 2023 | 32.28 | 32.40 | 31.92 | 32.28 | 32.01 | 90,300 |
Jan 24, 2023 | 32.48 | 32.59 | 31.92 | 32.37 | 32.09 | 78,900 |
Jan 23, 2023 | 32.48 | 32.66 | 32.17 | 32.38 | 32.10 | 98,400 |
Jan 20, 2023 | 32.77 | 32.85 | 32.12 | 32.56 | 32.28 | 151,200 |
Jan 19, 2023 | 32.61 | 32.71 | 32.15 | 32.37 | 32.09 | 141,500 |
Jan 18, 2023 | 33.74 | 33.74 | 32.57 | 32.70 | 32.42 | 149,300 |
Jan 17, 2023 | 33.91 | 33.94 | 33.31 | 33.83 | 33.54 | 160,200 |
Jan 13, 2023 | 33.44 | 34.09 | 33.04 | 33.96 | 33.67 | 138,700 |
Jan 12, 2023 | 33.44 | 34.18 | 33.23 | 33.76 | 33.47 | 230,900 |
Jan 11, 2023 | 33.29 | 33.33 | 32.81 | 33.30 | 33.02 | 149,900 |
Jan 10, 2023 | 33.49 | 33.58 | 32.77 | 33.19 | 32.91 | 127,800 |
Jan 09, 2023 | 34.82 | 34.97 | 33.22 | 33.34 | 33.06 | 110,800 |
Jan 06, 2023 | 34.43 | 34.82 | 34.38 | 34.60 | 34.31 | 126,500 |
Jan 05, 2023 | 33.87 | 34.19 | 33.61 | 34.02 | 33.73 | 94,400 |
Jan 04, 2023 | 34.28 | 34.67 | 33.90 | 34.11 | 33.82 | 134,000 |
Jan 03, 2023 | 34.37 | 34.42 | 33.63 | 34.03 | 33.74 | 121,900 |
Dec 30, 2022 | 34.40 | 34.54 | 34.05 | 34.18 | 33.89 | 90,200 |
Dec 29, 2022 | 34.51 | 34.68 | 34.36 | 34.52 | 34.23 | 83,200 |
Dec 28, 2022 | 34.79 | 35.15 | 34.29 | 34.29 | 34.00 | 72,900 |
Dec 27, 2022 | 34.86 | 35.08 | 34.57 | 34.73 | 34.43 | 70,400 |
Dec 23, 2022 | 34.42 | 34.90 | 34.32 | 34.67 | 34.38 | 70,200 |
Dec 22, 2022 | 34.63 | 34.66 | 33.97 | 34.35 | 34.06 | 107,400 |
Dec 21, 2022 | 34.33 | 34.95 | 34.17 | 34.84 | 34.54 | 287,000 |
Dec 20, 2022 | 34.06 | 34.36 | 33.81 | 34.01 | 33.72 | 333,100 |
Dec 19, 2022 | 33.73 | 34.35 | 33.62 | 33.94 | 33.65 | 143,000 |
Dec 16, 2022 | 34.09 | 34.28 | 33.44 | 33.72 | 33.43 | 1,227,700 |
Dec 15, 2022 | 34.21 | 34.79 | 33.91 | 34.22 | 33.93 | 156,200 |
Dec 14, 2022 | 35.21 | 35.38 | 34.37 | 34.44 | 34.15 | 164,400 |
Dec 13, 2022 | 35.69 | 35.69 | 35.00 | 35.18 | 34.88 | 271,500 |
Dec 12, 2022 | 35.22 | 35.28 | 34.82 | 35.14 | 34.84 | 122,200 |
Dec 09, 2022 | 35.55 | 35.61 | 35.11 | 35.22 | 34.92 | 85,500 |
Dec 08, 2022 | 35.79 | 36.00 | 35.40 | 35.57 | 35.27 | 103,200 |
Dec 07, 2022 | 36.00 | 36.18 | 35.44 | 35.68 | 35.38 | 165,400 |
Dec 06, 2022 | 35.62 | 35.81 | 35.30 | 35.69 | 35.39 | 131,500 |
Dec 05, 2022 | 36.44 | 36.60 | 35.15 | 35.66 | 35.36 | 142,400 |
Dec 02, 2022 | 36.50 | 36.74 | 36.50 | 36.62 | 36.31 | 73,400 |
Dec 01, 2022 | 37.42 | 37.42 | 36.76 | 36.91 | 36.60 | 105,800 |
Nov 30, 2022 | 37.15 | 37.49 | 36.31 | 37.42 | 37.10 | 278,200 |
Nov 29, 2022 | 36.91 | 37.27 | 35.01 | 36.95 | 36.64 | 115,700 |
Nov 28, 2022 | 37.33 | 37.47 | 36.66 | 36.83 | 36.52 | 112,500 |
Nov 25, 2022 | 37.45 | 37.89 | 37.24 | 37.39 | 37.07 | 42,800 |
Nov 23, 2022 | 37.60 | 37.66 | 37.16 | 37.24 | 36.92 | 69,400 |
Nov 22, 2022 | 37.56 | 37.80 | 37.15 | 37.51 | 37.19 | 108,100 |
Nov 21, 2022 | 37.57 | 37.78 | 37.28 | 37.40 | 37.08 | 97,800 |
Nov 18, 2022 | 37.72 | 37.80 | 37.31 | 37.48 | 37.16 | 150,100 |
Nov 17, 2022 | 37.35 | 38.04 | 37.03 | 37.33 | 37.01 | 103,900 |
Nov 16, 2022 | 37.85 | 38.26 | 37.25 | 37.46 | 37.14 | 141,300 |
Nov 15, 2022 | 37.85 | 38.38 | 37.70 | 38.07 | 37.75 | 104,300 |
Nov 14, 2022 | 37.30 | 38.39 | 36.59 | 37.50 | 37.18 | 168,600 |
Nov 11, 2022 | 37.63 | 38.13 | 37.13 | 37.29 | 36.97 | 117,500 |
Nov 10, 2022 | 37.56 | 38.13 | 37.17 | 37.73 | 37.41 | 169,400 |
Nov 09, 2022 | 36.81 | 37.22 | 36.43 | 36.52 | 36.21 | 113,700 |
Nov 08, 2022 | 37.27 | 37.67 | 36.79 | 36.81 | 36.50 | 101,100 |
Nov 07, 2022 | 37.58 | 37.87 | 37.23 | 37.29 | 36.97 | 82,600 |
Nov 04, 2022 | 36.65 | 37.71 | 36.64 | 37.71 | 37.39 | 83,100 |
Nov 03, 2022 | 36.44 | 36.65 | 35.88 | 36.57 | 36.26 | 80,800 |
Nov 02, 2022 | 37.47 | 37.47 | 36.35 | 36.61 | 36.30 | 121,500 |
Nov 02, 2022 | 0.31 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |