Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 36.08 | 36.31 | 35.20 | 35.78 | 35.78 | 978,600 |
Mar 23, 2023 | 38.21 | 38.52 | 36.38 | 36.58 | 36.58 | 801,800 |
Mar 22, 2023 | 38.99 | 39.32 | 37.97 | 38.01 | 38.01 | 565,700 |
Mar 21, 2023 | 38.66 | 39.37 | 38.59 | 38.97 | 38.97 | 669,900 |
Mar 20, 2023 | 37.87 | 38.69 | 37.69 | 37.97 | 37.97 | 708,400 |
Mar 17, 2023 | 37.91 | 38.41 | 37.38 | 37.47 | 37.47 | 1,812,700 |
Mar 16, 2023 | 36.38 | 38.20 | 36.31 | 37.94 | 37.94 | 1,034,800 |
Mar 15, 2023 | 36.07 | 36.99 | 35.76 | 36.82 | 36.82 | 1,057,900 |
Mar 14, 2023 | 37.72 | 38.01 | 36.74 | 37.18 | 37.18 | 727,300 |
Mar 14, 2023 | 0.45 Dividend | |||||
Mar 13, 2023 | 38.50 | 38.50 | 36.66 | 37.04 | 36.59 | 891,400 |
Mar 10, 2023 | 40.66 | 40.66 | 38.87 | 39.16 | 38.68 | 651,400 |
Mar 09, 2023 | 42.73 | 42.77 | 40.79 | 40.89 | 40.39 | 1,104,600 |
Mar 08, 2023 | 42.27 | 42.64 | 42.00 | 42.47 | 41.95 | 498,600 |
Mar 07, 2023 | 42.73 | 43.05 | 42.17 | 42.18 | 41.67 | 1,104,700 |
Mar 06, 2023 | 42.74 | 43.74 | 42.58 | 42.63 | 42.11 | 945,200 |
Mar 03, 2023 | 42.74 | 42.83 | 42.38 | 42.56 | 42.04 | 527,400 |
Mar 02, 2023 | 41.78 | 42.62 | 41.72 | 42.45 | 41.93 | 449,700 |
Mar 01, 2023 | 41.83 | 42.38 | 41.83 | 42.11 | 41.60 | 837,700 |
Feb 28, 2023 | 41.86 | 42.50 | 41.86 | 41.95 | 41.44 | 649,600 |
Feb 27, 2023 | 42.40 | 42.50 | 41.92 | 41.95 | 41.44 | 721,800 |
Feb 24, 2023 | 41.62 | 42.10 | 41.05 | 41.82 | 41.31 | 535,900 |
Feb 23, 2023 | 41.86 | 42.96 | 41.39 | 42.11 | 41.60 | 1,276,500 |
Feb 22, 2023 | 41.97 | 42.91 | 40.61 | 41.03 | 40.53 | 1,205,600 |
Feb 21, 2023 | 41.42 | 41.87 | 40.29 | 40.59 | 40.10 | 1,050,400 |
Feb 17, 2023 | 42.28 | 42.49 | 41.71 | 42.12 | 41.61 | 676,500 |
Feb 16, 2023 | 42.93 | 43.36 | 42.52 | 42.53 | 42.01 | 593,400 |
Feb 15, 2023 | 43.10 | 43.86 | 43.04 | 43.63 | 43.10 | 474,700 |
Feb 14, 2023 | 42.33 | 43.29 | 41.99 | 43.27 | 42.74 | 440,400 |
Feb 13, 2023 | 41.53 | 42.56 | 41.53 | 42.50 | 41.98 | 398,300 |
Feb 10, 2023 | 41.97 | 42.20 | 41.31 | 41.46 | 40.96 | 533,300 |
Feb 09, 2023 | 43.88 | 44.06 | 42.32 | 42.43 | 41.91 | 499,400 |
Feb 08, 2023 | 43.07 | 43.28 | 42.63 | 43.28 | 42.75 | 792,800 |
Feb 07, 2023 | 42.29 | 43.40 | 41.99 | 43.37 | 42.84 | 559,800 |
Feb 06, 2023 | 42.33 | 42.91 | 41.95 | 42.22 | 41.71 | 558,000 |
Feb 03, 2023 | 42.60 | 43.27 | 42.21 | 42.82 | 42.30 | 549,900 |
Feb 02, 2023 | 43.31 | 44.99 | 43.15 | 44.20 | 43.66 | 824,500 |
Feb 01, 2023 | 42.24 | 43.31 | 41.96 | 42.90 | 42.38 | 582,700 |
Jan 31, 2023 | 41.70 | 42.46 | 41.44 | 42.37 | 41.86 | 706,200 |
Jan 30, 2023 | 41.60 | 42.32 | 41.35 | 41.63 | 41.12 | 460,900 |
Jan 27, 2023 | 41.90 | 42.31 | 41.62 | 42.15 | 41.64 | 652,500 |
Jan 26, 2023 | 42.12 | 42.41 | 41.57 | 41.93 | 41.42 | 652,200 |
Jan 25, 2023 | 41.10 | 42.09 | 41.10 | 41.90 | 41.39 | 375,700 |
Jan 24, 2023 | 41.86 | 42.24 | 41.32 | 41.64 | 41.13 | 437,700 |
Jan 23, 2023 | 42.09 | 42.14 | 41.65 | 41.89 | 41.38 | 519,000 |
Jan 20, 2023 | 40.56 | 41.99 | 40.30 | 41.98 | 41.47 | 649,100 |
Jan 19, 2023 | 39.77 | 40.77 | 39.77 | 40.41 | 39.92 | 441,700 |
Jan 18, 2023 | 41.15 | 42.01 | 40.24 | 40.31 | 39.82 | 738,300 |
Jan 17, 2023 | 40.93 | 41.60 | 40.85 | 40.94 | 40.44 | 525,400 |
Jan 13, 2023 | 39.99 | 41.03 | 39.99 | 40.88 | 40.38 | 676,600 |
Jan 12, 2023 | 40.17 | 40.69 | 40.00 | 40.51 | 40.02 | 597,000 |
Jan 11, 2023 | 39.36 | 40.02 | 39.26 | 39.87 | 39.39 | 738,400 |
Jan 10, 2023 | 38.05 | 39.22 | 38.05 | 39.15 | 38.67 | 1,025,800 |
Jan 09, 2023 | 38.19 | 38.56 | 37.75 | 38.19 | 37.73 | 1,742,400 |
Jan 06, 2023 | 36.85 | 38.10 | 36.77 | 37.84 | 37.38 | 802,300 |
Jan 05, 2023 | 36.62 | 36.97 | 36.15 | 36.51 | 36.07 | 808,400 |
Jan 04, 2023 | 35.73 | 36.96 | 35.55 | 36.85 | 36.40 | 954,500 |
Jan 03, 2023 | 36.79 | 37.04 | 35.32 | 35.36 | 34.93 | 712,800 |
Dec 30, 2022 | 35.74 | 36.53 | 35.60 | 36.40 | 35.96 | 701,500 |
Dec 29, 2022 | 35.27 | 36.21 | 35.12 | 36.15 | 35.71 | 576,300 |
Dec 28, 2022 | 36.20 | 36.28 | 34.91 | 34.93 | 34.51 | 760,900 |
Dec 27, 2022 | 36.20 | 36.56 | 35.78 | 36.18 | 35.74 | 651,600 |
Dec 23, 2022 | 34.95 | 36.15 | 34.77 | 36.14 | 35.70 | 517,600 |
Dec 22, 2022 | 35.24 | 35.24 | 33.91 | 34.98 | 34.56 | 697,700 |
Dec 21, 2022 | 35.94 | 36.33 | 35.55 | 35.59 | 35.16 | 692,800 |
Dec 20, 2022 | 35.31 | 35.86 | 34.91 | 35.70 | 35.27 | 636,400 |
Dec 19, 2022 | 36.66 | 36.76 | 35.26 | 35.45 | 35.02 | 727,400 |
Dec 16, 2022 | 36.46 | 36.70 | 35.64 | 36.43 | 35.99 | 1,631,300 |
Dec 15, 2022 | 37.18 | 37.53 | 36.52 | 36.97 | 36.52 | 841,100 |
Dec 14, 2022 | 38.01 | 38.40 | 37.24 | 37.71 | 37.25 | 857,300 |
Dec 14, 2022 | 0.4 Dividend | |||||
Dec 13, 2022 | 39.45 | 39.61 | 38.03 | 38.46 | 37.60 | 1,224,100 |
Dec 12, 2022 | 37.07 | 38.21 | 36.73 | 37.98 | 37.13 | 766,900 |
Dec 09, 2022 | 37.03 | 37.54 | 36.69 | 37.10 | 36.27 | 466,300 |
Dec 08, 2022 | 37.21 | 37.80 | 36.99 | 37.26 | 36.42 | 718,500 |
Dec 07, 2022 | 36.15 | 37.10 | 36.07 | 36.66 | 35.84 | 846,100 |
Dec 06, 2022 | 38.55 | 38.63 | 36.09 | 36.54 | 35.72 | 1,147,100 |
Dec 05, 2022 | 38.73 | 38.73 | 37.78 | 38.45 | 37.59 | 1,250,400 |
Dec 02, 2022 | 38.61 | 39.55 | 38.57 | 39.12 | 38.24 | 488,500 |
Dec 01, 2022 | 39.35 | 39.86 | 39.19 | 39.19 | 38.31 | 755,100 |
Nov 30, 2022 | 38.07 | 38.91 | 37.69 | 38.87 | 38.00 | 869,200 |
Nov 29, 2022 | 37.53 | 38.44 | 37.47 | 38.36 | 37.50 | 500,100 |
Nov 28, 2022 | 37.73 | 38.21 | 37.07 | 37.43 | 36.59 | 669,600 |
Nov 25, 2022 | 37.60 | 38.34 | 37.60 | 38.15 | 37.29 | 209,000 |
Nov 23, 2022 | 37.95 | 38.21 | 37.40 | 37.68 | 36.84 | 589,600 |
Nov 22, 2022 | 37.83 | 38.25 | 37.57 | 38.15 | 37.29 | 630,900 |
Nov 21, 2022 | 37.75 | 38.12 | 37.31 | 37.58 | 36.74 | 459,200 |
Nov 18, 2022 | 38.53 | 38.67 | 37.96 | 38.00 | 37.15 | 775,300 |
Nov 17, 2022 | 37.70 | 38.11 | 37.50 | 37.97 | 37.12 | 424,200 |
Nov 16, 2022 | 39.01 | 39.14 | 38.03 | 38.50 | 37.64 | 520,100 |
Nov 15, 2022 | 40.25 | 40.91 | 39.33 | 39.57 | 38.68 | 672,200 |
Nov 14, 2022 | 40.01 | 40.49 | 39.37 | 39.45 | 38.57 | 745,900 |
Nov 11, 2022 | 39.79 | 40.77 | 39.77 | 40.23 | 39.33 | 746,600 |
Nov 10, 2022 | 38.09 | 39.37 | 38.04 | 39.35 | 38.47 | 803,800 |
Nov 09, 2022 | 36.20 | 37.16 | 35.93 | 36.65 | 35.83 | 513,400 |
Nov 08, 2022 | 36.77 | 37.09 | 36.18 | 36.76 | 35.94 | 543,500 |
Nov 07, 2022 | 36.61 | 36.69 | 35.40 | 36.42 | 35.60 | 569,600 |
Nov 04, 2022 | 36.20 | 36.67 | 35.21 | 36.29 | 35.48 | 834,700 |
Nov 03, 2022 | 35.05 | 35.85 | 34.22 | 35.45 | 34.66 | 1,496,000 |
Nov 02, 2022 | 37.55 | 37.74 | 35.35 | 35.48 | 34.68 | 1,014,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |