Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 30.62 | 30.90 | 30.20 | 30.87 | 30.87 | 18,917,520 |
Mar 28, 2023 | 30.53 | 30.86 | 29.98 | 30.07 | 30.07 | 23,087,300 |
Mar 27, 2023 | 31.03 | 31.04 | 30.14 | 30.62 | 30.62 | 17,918,000 |
Mar 24, 2023 | 30.94 | 31.15 | 30.29 | 30.75 | 30.75 | 14,775,300 |
Mar 23, 2023 | 31.88 | 32.20 | 30.75 | 31.18 | 31.18 | 16,806,900 |
Mar 22, 2023 | 32.58 | 32.72 | 31.50 | 31.52 | 31.52 | 24,636,400 |
Mar 21, 2023 | 32.33 | 33.14 | 32.23 | 32.86 | 32.86 | 19,780,200 |
Mar 20, 2023 | 31.60 | 32.36 | 31.46 | 31.93 | 31.93 | 14,157,800 |
Mar 17, 2023 | 32.38 | 32.47 | 31.51 | 31.78 | 31.78 | 27,093,300 |
Mar 16, 2023 | 31.59 | 32.90 | 31.55 | 32.73 | 32.73 | 20,044,700 |
Mar 15, 2023 | 31.83 | 32.24 | 31.39 | 31.97 | 31.97 | 28,434,900 |
Mar 14, 2023 | 32.94 | 33.42 | 32.16 | 32.36 | 32.36 | 34,241,800 |
Mar 13, 2023 | 30.58 | 31.08 | 29.97 | 30.82 | 30.82 | 24,302,600 |
Mar 10, 2023 | 32.00 | 32.03 | 30.77 | 31.11 | 31.11 | 32,541,400 |
Mar 09, 2023 | 34.41 | 34.52 | 32.28 | 32.32 | 32.32 | 27,629,700 |
Mar 08, 2023 | 34.01 | 34.63 | 33.52 | 34.01 | 34.01 | 16,174,300 |
Mar 07, 2023 | 33.85 | 35.00 | 33.60 | 34.14 | 34.14 | 25,538,400 |
Mar 06, 2023 | 34.58 | 35.11 | 33.85 | 33.88 | 33.88 | 18,903,000 |
Mar 03, 2023 | 34.00 | 34.59 | 33.80 | 34.57 | 34.57 | 14,985,800 |
Mar 02, 2023 | 32.54 | 33.80 | 32.23 | 33.69 | 33.69 | 17,967,400 |
Mar 01, 2023 | 33.43 | 33.58 | 32.89 | 32.99 | 32.99 | 14,404,700 |
Feb 28, 2023 | 33.75 | 34.00 | 33.17 | 33.26 | 33.26 | 17,144,000 |
Feb 27, 2023 | 33.67 | 33.85 | 33.06 | 33.55 | 33.55 | 19,079,100 |
Feb 24, 2023 | 33.70 | 33.92 | 33.02 | 33.40 | 33.40 | 19,101,000 |
Feb 23, 2023 | 34.79 | 34.80 | 33.70 | 34.47 | 34.47 | 23,661,700 |
Feb 22, 2023 | 34.35 | 35.17 | 34.22 | 34.54 | 34.54 | 23,294,000 |
Feb 21, 2023 | 33.78 | 34.39 | 33.49 | 34.20 | 34.20 | 24,696,800 |
Feb 17, 2023 | 35.96 | 36.23 | 34.57 | 34.77 | 34.77 | 27,946,700 |
Feb 16, 2023 | 35.60 | 36.73 | 35.45 | 36.22 | 36.22 | 28,202,700 |
Feb 15, 2023 | 35.01 | 36.24 | 34.72 | 36.23 | 36.23 | 31,443,800 |
Feb 14, 2023 | 33.11 | 35.36 | 32.72 | 35.23 | 35.23 | 38,856,500 |
Feb 13, 2023 | 34.50 | 34.52 | 33.35 | 33.44 | 33.44 | 35,043,700 |
Feb 10, 2023 | 34.40 | 35.40 | 34.05 | 34.30 | 34.30 | 41,936,400 |
Feb 09, 2023 | 36.89 | 37.36 | 35.65 | 35.89 | 35.89 | 44,068,500 |
Feb 08, 2023 | 37.43 | 37.58 | 34.50 | 36.83 | 36.83 | 109,597,800 |
Feb 07, 2023 | 33.66 | 35.06 | 33.41 | 34.90 | 34.90 | 59,374,000 |
Feb 06, 2023 | 33.53 | 34.21 | 32.90 | 33.90 | 33.90 | 33,594,900 |
Feb 03, 2023 | 32.17 | 33.95 | 32.15 | 33.09 | 33.09 | 25,804,900 |
Feb 02, 2023 | 32.42 | 33.47 | 32.42 | 33.05 | 33.05 | 32,045,500 |
Feb 01, 2023 | 30.88 | 31.85 | 30.64 | 31.49 | 31.49 | 21,206,400 |
Jan 31, 2023 | 29.75 | 30.96 | 29.74 | 30.93 | 30.93 | 15,611,500 |
Jan 30, 2023 | 30.20 | 30.54 | 29.59 | 29.63 | 29.63 | 17,969,700 |
Jan 27, 2023 | 29.70 | 30.60 | 29.50 | 30.36 | 30.36 | 18,224,000 |
Jan 26, 2023 | 30.53 | 30.65 | 29.31 | 30.02 | 30.02 | 25,383,600 |
Jan 25, 2023 | 29.22 | 30.40 | 28.80 | 30.29 | 30.29 | 14,488,100 |
Jan 24, 2023 | 28.51 | 31.20 | 28.51 | 29.93 | 29.93 | 14,464,400 |
Jan 23, 2023 | 30.63 | 31.11 | 30.26 | 30.53 | 30.53 | 22,041,100 |
Jan 20, 2023 | 29.30 | 30.39 | 29.12 | 30.36 | 30.36 | 23,008,700 |
Jan 19, 2023 | 28.47 | 29.28 | 28.34 | 29.03 | 29.03 | 15,651,500 |
Jan 18, 2023 | 29.95 | 30.09 | 28.89 | 28.96 | 28.96 | 25,257,200 |
Jan 17, 2023 | 29.44 | 29.78 | 28.95 | 29.20 | 29.20 | 20,816,500 |
Jan 13, 2023 | 28.68 | 29.50 | 28.66 | 29.44 | 29.44 | 16,940,700 |
Jan 12, 2023 | 28.85 | 29.18 | 28.20 | 29.03 | 29.03 | 17,513,400 |
Jan 11, 2023 | 28.24 | 28.52 | 27.92 | 28.35 | 28.35 | 15,421,700 |
Jan 10, 2023 | 27.40 | 28.25 | 27.15 | 28.04 | 28.04 | 15,413,700 |
Jan 09, 2023 | 27.30 | 28.05 | 27.15 | 27.40 | 27.40 | 24,962,100 |
Jan 06, 2023 | 25.86 | 26.54 | 25.40 | 26.40 | 26.40 | 19,443,800 |
Jan 05, 2023 | 25.73 | 26.01 | 25.55 | 25.55 | 25.55 | 9,942,000 |
Jan 04, 2023 | 25.73 | 25.97 | 25.32 | 25.91 | 25.91 | 14,816,000 |
Jan 03, 2023 | 25.37 | 25.75 | 25.02 | 25.36 | 25.36 | 22,155,300 |
Dec 30, 2022 | 24.42 | 24.85 | 24.24 | 24.73 | 24.73 | 20,474,100 |
Dec 29, 2022 | 24.75 | 25.38 | 24.29 | 24.91 | 24.91 | 17,828,300 |
Dec 28, 2022 | 24.21 | 24.72 | 24.02 | 24.59 | 24.59 | 15,669,200 |
Dec 27, 2022 | 24.29 | 24.70 | 23.90 | 24.40 | 24.40 | 15,258,600 |
Dec 23, 2022 | 24.46 | 24.73 | 24.16 | 24.64 | 24.64 | 11,610,000 |
Dec 22, 2022 | 24.93 | 25.10 | 24.04 | 24.64 | 24.64 | 23,752,700 |
Dec 21, 2022 | 25.15 | 25.67 | 24.87 | 25.36 | 25.36 | 20,444,500 |
Dec 20, 2022 | 24.72 | 25.28 | 24.61 | 24.96 | 24.96 | 28,536,500 |
Dec 19, 2022 | 26.02 | 26.02 | 24.69 | 24.95 | 24.95 | 35,616,100 |
Dec 16, 2022 | 26.06 | 26.45 | 25.66 | 25.97 | 25.97 | 22,684,200 |
Dec 15, 2022 | 26.98 | 27.11 | 25.88 | 26.24 | 26.24 | 19,377,800 |
Dec 14, 2022 | 27.07 | 27.82 | 26.77 | 27.47 | 27.47 | 19,427,300 |
Dec 13, 2022 | 28.03 | 28.45 | 26.91 | 26.98 | 26.98 | 27,635,400 |
Dec 12, 2022 | 26.42 | 27.23 | 26.11 | 27.03 | 27.03 | 16,483,600 |
Dec 09, 2022 | 26.40 | 26.96 | 26.24 | 26.55 | 26.55 | 14,253,500 |
Dec 08, 2022 | 26.52 | 27.03 | 26.28 | 26.45 | 26.45 | 14,909,600 |
Dec 07, 2022 | 26.61 | 26.87 | 26.02 | 26.40 | 26.40 | 21,193,900 |
Dec 06, 2022 | 27.70 | 27.86 | 26.70 | 26.92 | 26.92 | 19,772,900 |
Dec 05, 2022 | 28.41 | 28.86 | 27.65 | 27.70 | 27.70 | 17,486,300 |
Dec 02, 2022 | 27.38 | 28.78 | 27.19 | 28.75 | 28.75 | 15,980,500 |
Dec 01, 2022 | 29.22 | 29.60 | 28.30 | 28.34 | 28.34 | 18,066,600 |
Nov 30, 2022 | 27.80 | 29.14 | 27.64 | 29.14 | 29.14 | 18,177,000 |
Nov 29, 2022 | 28.05 | 28.23 | 27.58 | 27.76 | 27.76 | 15,007,800 |
Nov 28, 2022 | 28.11 | 28.66 | 27.73 | 27.76 | 27.76 | 11,120,000 |
Nov 25, 2022 | 28.71 | 28.88 | 28.24 | 28.50 | 28.50 | 5,200,400 |
Nov 23, 2022 | 28.36 | 28.94 | 28.14 | 28.79 | 28.79 | 12,964,900 |
Nov 22, 2022 | 28.27 | 28.33 | 27.31 | 28.08 | 28.08 | 20,368,600 |
Nov 21, 2022 | 28.52 | 28.71 | 28.01 | 28.25 | 28.25 | 16,159,400 |
Nov 18, 2022 | 29.21 | 29.41 | 28.70 | 28.96 | 28.96 | 15,676,300 |
Nov 17, 2022 | 29.10 | 29.50 | 28.40 | 28.88 | 28.88 | 22,684,100 |
Nov 16, 2022 | 30.95 | 31.16 | 29.83 | 30.04 | 30.04 | 26,540,200 |
Nov 15, 2022 | 30.25 | 31.82 | 30.00 | 31.57 | 31.57 | 43,066,500 |
Nov 14, 2022 | 28.85 | 29.70 | 28.79 | 29.07 | 29.07 | 24,426,200 |
Nov 11, 2022 | 28.95 | 30.43 | 28.70 | 29.15 | 29.15 | 35,861,100 |
Nov 10, 2022 | 28.38 | 29.32 | 28.10 | 28.85 | 28.85 | 35,196,900 |
Nov 09, 2022 | 27.31 | 28.00 | 26.44 | 26.55 | 26.55 | 21,186,300 |
Nov 08, 2022 | 27.57 | 28.33 | 26.82 | 27.44 | 27.44 | 27,033,900 |
Nov 07, 2022 | 28.70 | 28.83 | 27.61 | 27.69 | 27.69 | 19,204,100 |
Nov 04, 2022 | 29.44 | 29.73 | 28.04 | 28.39 | 28.39 | 22,304,200 |
Nov 03, 2022 | 28.03 | 29.52 | 27.71 | 28.73 | 28.73 | 28,033,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |