Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 30.59 | 30.92 | 30.52 | 30.67 | 30.67 | 3,354,797 |
Mar 28, 2023 | 29.61 | 30.43 | 29.56 | 30.23 | 30.23 | 3,559,500 |
Mar 27, 2023 | 29.50 | 29.86 | 28.99 | 29.73 | 29.73 | 5,058,300 |
Mar 24, 2023 | 29.14 | 29.21 | 28.65 | 28.97 | 28.97 | 4,466,100 |
Mar 23, 2023 | 30.26 | 30.70 | 29.38 | 29.62 | 29.62 | 6,156,000 |
Mar 22, 2023 | 30.59 | 30.87 | 29.99 | 30.01 | 30.01 | 4,753,700 |
Mar 21, 2023 | 30.08 | 30.61 | 30.00 | 30.43 | 30.43 | 5,489,600 |
Mar 20, 2023 | 28.98 | 29.87 | 28.70 | 29.72 | 29.72 | 4,398,500 |
Mar 17, 2023 | 29.16 | 29.32 | 28.36 | 28.77 | 28.77 | 6,735,700 |
Mar 16, 2023 | 28.56 | 29.85 | 28.45 | 29.17 | 29.17 | 6,427,800 |
Mar 15, 2023 | 30.12 | 30.21 | 28.11 | 29.27 | 29.27 | 11,415,800 |
Mar 14, 2023 | 32.01 | 32.76 | 31.31 | 31.51 | 31.51 | 5,491,500 |
Mar 13, 2023 | 32.46 | 33.16 | 31.63 | 31.91 | 31.91 | 6,599,600 |
Mar 10, 2023 | 33.82 | 34.28 | 33.32 | 33.44 | 33.44 | 3,591,100 |
Mar 09, 2023 | 34.38 | 35.08 | 33.64 | 33.71 | 33.71 | 4,435,600 |
Mar 08, 2023 | 34.00 | 34.69 | 33.89 | 34.11 | 34.11 | 3,391,900 |
Mar 07, 2023 | 34.94 | 35.16 | 34.14 | 34.21 | 34.21 | 3,685,800 |
Mar 06, 2023 | 35.15 | 35.35 | 34.81 | 35.11 | 35.11 | 2,886,700 |
Mar 03, 2023 | 34.35 | 35.50 | 34.21 | 35.30 | 35.30 | 3,251,800 |
Mar 02, 2023 | 33.98 | 34.90 | 33.71 | 34.79 | 34.79 | 11,262,900 |
Mar 01, 2023 | 33.77 | 34.40 | 33.56 | 34.38 | 34.38 | 8,731,000 |
Feb 28, 2023 | 34.42 | 34.50 | 33.50 | 33.60 | 33.60 | 3,446,300 |
Feb 27, 2023 | 34.04 | 34.43 | 33.74 | 34.11 | 34.11 | 6,333,600 |
Feb 24, 2023 | 32.98 | 34.00 | 32.51 | 33.95 | 33.95 | 3,780,800 |
Feb 23, 2023 | 33.28 | 33.69 | 32.76 | 33.40 | 33.40 | 4,054,600 |
Feb 22, 2023 | 33.48 | 33.83 | 32.50 | 32.72 | 32.72 | 5,218,800 |
Feb 21, 2023 | 33.40 | 33.99 | 33.12 | 33.58 | 33.58 | 5,074,600 |
Feb 17, 2023 | 33.44 | 33.48 | 32.87 | 33.10 | 33.10 | 4,283,800 |
Feb 16, 2023 | 34.55 | 34.97 | 33.92 | 33.93 | 33.93 | 4,352,700 |
Feb 15, 2023 | 34.67 | 35.46 | 34.49 | 34.75 | 34.75 | 6,114,600 |
Feb 14, 2023 | 33.90 | 34.90 | 33.75 | 34.78 | 34.78 | 3,487,800 |
Feb 13, 2023 | 34.00 | 34.60 | 33.96 | 34.27 | 34.27 | 3,883,900 |
Feb 10, 2023 | 33.65 | 34.51 | 33.61 | 34.27 | 34.27 | 4,783,900 |
Feb 09, 2023 | 33.30 | 33.66 | 32.94 | 33.00 | 33.00 | 3,221,400 |
Feb 08, 2023 | 33.58 | 33.67 | 32.83 | 33.23 | 33.23 | 3,014,900 |
Feb 07, 2023 | 32.75 | 33.59 | 32.35 | 33.53 | 33.53 | 3,593,700 |
Feb 06, 2023 | 32.84 | 33.18 | 32.22 | 32.61 | 32.61 | 2,417,800 |
Feb 03, 2023 | 32.94 | 33.59 | 32.79 | 32.92 | 32.92 | 3,701,100 |
Feb 02, 2023 | 34.35 | 34.50 | 32.70 | 32.99 | 32.99 | 4,482,100 |
Feb 01, 2023 | 34.54 | 34.97 | 33.62 | 34.34 | 34.34 | 4,590,100 |
Jan 31, 2023 | 33.94 | 34.76 | 33.64 | 34.72 | 34.72 | 5,132,800 |
Jan 30, 2023 | 34.21 | 34.89 | 34.02 | 34.04 | 34.04 | 4,697,000 |
Jan 27, 2023 | 34.50 | 35.49 | 34.41 | 34.62 | 34.62 | 4,701,600 |
Jan 26, 2023 | 33.75 | 34.62 | 33.24 | 34.60 | 34.60 | 3,278,800 |
Jan 25, 2023 | 33.33 | 33.44 | 32.73 | 33.16 | 33.16 | 2,178,500 |
Jan 24, 2023 | 33.63 | 33.75 | 33.21 | 33.52 | 33.52 | 2,122,000 |
Jan 23, 2023 | 33.18 | 34.05 | 32.99 | 33.68 | 33.68 | 3,227,400 |
Jan 20, 2023 | 33.11 | 33.28 | 32.81 | 33.03 | 33.03 | 3,203,600 |
Jan 19, 2023 | 32.29 | 33.17 | 32.19 | 33.12 | 33.12 | 3,608,200 |
Jan 18, 2023 | 33.15 | 33.55 | 32.35 | 32.37 | 32.37 | 3,653,900 |
Jan 17, 2023 | 32.79 | 32.98 | 32.49 | 32.89 | 32.89 | 6,760,500 |
Jan 13, 2023 | 32.26 | 32.68 | 32.01 | 32.44 | 32.44 | 2,703,000 |
Jan 12, 2023 | 31.64 | 32.63 | 31.49 | 32.30 | 32.30 | 4,680,000 |
Jan 11, 2023 | 31.42 | 31.81 | 31.09 | 31.37 | 31.37 | 4,132,000 |
Jan 10, 2023 | 31.17 | 31.63 | 30.69 | 31.04 | 31.04 | 5,187,700 |
Jan 09, 2023 | 31.85 | 32.20 | 31.44 | 31.53 | 31.53 | 5,107,000 |
Jan 06, 2023 | 30.75 | 31.55 | 30.70 | 31.37 | 31.37 | 4,079,200 |
Jan 05, 2023 | 29.78 | 30.47 | 29.57 | 30.29 | 30.29 | 5,306,400 |
Jan 04, 2023 | 29.91 | 30.33 | 29.57 | 29.82 | 29.82 | 4,851,800 |
Jan 03, 2023 | 31.30 | 31.70 | 29.89 | 30.21 | 30.21 | 5,358,000 |
Dec 30, 2022 | 31.16 | 31.85 | 31.11 | 31.73 | 31.73 | 2,451,700 |
Dec 29, 2022 | 31.09 | 31.60 | 31.01 | 31.38 | 31.38 | 2,698,400 |
Dec 28, 2022 | 31.76 | 31.83 | 31.05 | 31.27 | 31.27 | 3,732,900 |
Dec 27, 2022 | 31.70 | 32.01 | 31.49 | 31.91 | 31.91 | 1,864,700 |
Dec 23, 2022 | 30.74 | 31.51 | 30.53 | 31.50 | 31.50 | 3,163,200 |
Dec 22, 2022 | 31.04 | 31.15 | 30.00 | 30.41 | 30.41 | 4,014,600 |
Dec 21, 2022 | 30.90 | 31.15 | 30.52 | 31.08 | 31.08 | 3,140,300 |
Dec 20, 2022 | 29.82 | 30.49 | 29.71 | 30.26 | 30.26 | 4,037,400 |
Dec 19, 2022 | 30.10 | 30.37 | 29.32 | 29.72 | 29.72 | 5,533,700 |
Dec 16, 2022 | 29.98 | 30.20 | 29.45 | 29.92 | 29.92 | 5,509,400 |
Dec 15, 2022 | 30.76 | 30.92 | 30.06 | 30.55 | 30.55 | 3,785,900 |
Dec 14, 2022 | 31.25 | 31.57 | 30.40 | 31.11 | 31.11 | 6,358,800 |
Dec 13, 2022 | 30.99 | 31.53 | 30.90 | 31.11 | 31.11 | 5,363,500 |
Dec 12, 2022 | 29.69 | 30.38 | 29.61 | 30.34 | 30.34 | 25,793,500 |
Dec 09, 2022 | 29.87 | 30.14 | 29.59 | 29.60 | 29.60 | 3,871,500 |
Dec 08, 2022 | 30.38 | 30.70 | 29.82 | 29.90 | 29.90 | 5,203,100 |
Dec 07, 2022 | 29.80 | 30.46 | 29.70 | 29.78 | 29.78 | 6,328,100 |
Dec 06, 2022 | 30.84 | 31.39 | 29.87 | 29.97 | 29.97 | 7,541,600 |
Dec 05, 2022 | 32.47 | 32.73 | 31.02 | 31.05 | 31.05 | 5,996,900 |
Dec 02, 2022 | 31.74 | 32.64 | 31.70 | 31.94 | 31.94 | 4,541,400 |
Dec 01, 2022 | 32.84 | 33.20 | 32.02 | 32.11 | 32.11 | 12,086,900 |
Nov 30, 2022 | 33.99 | 34.23 | 32.73 | 32.87 | 32.87 | 13,834,900 |
Nov 29, 2022 | 34.55 | 34.55 | 33.20 | 33.44 | 33.44 | 9,519,900 |
Nov 28, 2022 | 34.39 | 35.03 | 33.94 | 34.20 | 34.20 | 5,158,700 |
Nov 25, 2022 | 35.90 | 36.04 | 35.40 | 35.41 | 35.41 | 1,304,800 |
Nov 23, 2022 | 35.60 | 35.99 | 35.45 | 35.74 | 35.74 | 2,889,500 |
Nov 22, 2022 | 35.77 | 36.26 | 35.53 | 36.10 | 36.10 | 3,635,200 |
Nov 21, 2022 | 34.77 | 35.23 | 33.44 | 35.18 | 35.18 | 5,339,300 |
Nov 18, 2022 | 35.37 | 35.76 | 34.69 | 35.61 | 35.61 | 4,383,600 |
Nov 17, 2022 | 35.54 | 36.29 | 35.15 | 36.28 | 36.28 | 3,697,600 |
Nov 16, 2022 | 36.79 | 36.97 | 36.14 | 36.27 | 36.27 | 3,629,600 |
Nov 15, 2022 | 36.23 | 37.22 | 36.11 | 37.02 | 37.02 | 4,930,500 |
Nov 14, 2022 | 36.50 | 36.95 | 36.20 | 36.20 | 36.20 | 5,020,900 |
Nov 11, 2022 | 36.52 | 37.23 | 36.40 | 36.77 | 36.77 | 4,040,800 |
Nov 10, 2022 | 35.24 | 36.10 | 34.92 | 35.79 | 35.79 | 3,725,300 |
Nov 09, 2022 | 35.57 | 35.82 | 34.44 | 34.47 | 34.47 | 4,420,800 |
Nov 08, 2022 | 36.04 | 36.61 | 35.71 | 35.96 | 35.96 | 4,101,200 |
Nov 07, 2022 | 36.27 | 36.49 | 35.84 | 36.18 | 36.18 | 4,941,300 |
Nov 04, 2022 | 36.66 | 37.22 | 35.44 | 36.14 | 36.14 | 7,263,600 |
Nov 03, 2022 | 33.28 | 35.63 | 33.04 | 35.28 | 35.28 | 5,837,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |