Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 39.26 | 39.39 | 39.16 | 39.35 | 39.35 | 16,000 |
Mar 23, 2023 | 39.15 | 39.91 | 39.15 | 39.53 | 39.53 | 9,500 |
Mar 22, 2023 | 39.19 | 39.87 | 38.97 | 39.03 | 39.03 | 4,000 |
Mar 21, 2023 | 39.04 | 39.50 | 39.04 | 39.43 | 39.43 | 4,700 |
Mar 20, 2023 | 38.83 | 38.83 | 38.21 | 38.81 | 38.81 | 7,000 |
Mar 17, 2023 | 38.83 | 38.83 | 38.58 | 38.73 | 38.73 | 6,100 |
Mar 16, 2023 | 37.73 | 38.72 | 37.73 | 38.71 | 38.71 | 2,600 |
Mar 15, 2023 | 38.15 | 38.15 | 37.69 | 37.98 | 37.98 | 6,400 |
Mar 14, 2023 | 37.89 | 38.65 | 37.89 | 38.65 | 38.65 | 113,200 |
Mar 13, 2023 | 36.86 | 38.00 | 36.85 | 37.69 | 37.69 | 29,000 |
Mar 10, 2023 | 38.17 | 38.17 | 37.36 | 37.36 | 37.36 | 7,800 |
Mar 09, 2023 | 38.33 | 39.26 | 38.33 | 38.39 | 38.39 | 4,300 |
Mar 08, 2023 | 37.64 | 38.47 | 37.63 | 38.47 | 38.47 | 3,000 |
Mar 07, 2023 | 37.86 | 38.01 | 37.47 | 37.50 | 37.50 | 11,900 |
Mar 06, 2023 | 38.40 | 38.40 | 37.86 | 37.95 | 37.95 | 14,500 |
Mar 03, 2023 | 37.60 | 38.12 | 37.39 | 38.12 | 38.12 | 9,200 |
Mar 02, 2023 | 36.67 | 37.25 | 36.21 | 37.21 | 37.21 | 28,400 |
Mar 01, 2023 | 37.27 | 37.27 | 36.70 | 36.74 | 36.74 | 9,300 |
Feb 28, 2023 | 36.68 | 37.30 | 36.68 | 37.29 | 37.29 | 7,600 |
Feb 27, 2023 | 37.03 | 37.03 | 36.85 | 36.85 | 36.85 | 4,300 |
Feb 24, 2023 | 37.25 | 37.25 | 36.75 | 36.94 | 36.94 | 7,400 |
Feb 23, 2023 | 37.80 | 37.80 | 37.25 | 37.65 | 37.65 | 4,100 |
Feb 22, 2023 | 37.59 | 38.00 | 37.40 | 37.60 | 37.60 | 11,700 |
Feb 21, 2023 | 37.80 | 37.88 | 37.46 | 37.59 | 37.59 | 8,400 |
Feb 17, 2023 | 38.45 | 38.53 | 38.00 | 38.27 | 38.27 | 9,500 |
Feb 16, 2023 | 40.56 | 40.56 | 38.34 | 38.50 | 38.50 | 61,000 |
Feb 15, 2023 | 39.71 | 40.71 | 39.59 | 40.64 | 40.64 | 54,100 |
Feb 14, 2023 | 39.23 | 39.77 | 38.95 | 39.63 | 39.63 | 43,200 |
Feb 13, 2023 | 38.95 | 39.29 | 38.90 | 39.14 | 39.14 | 15,800 |
Feb 10, 2023 | 39.29 | 39.29 | 38.60 | 38.91 | 38.91 | 10,400 |
Feb 09, 2023 | 39.95 | 40.19 | 39.53 | 39.63 | 39.63 | 13,100 |
Feb 08, 2023 | 39.83 | 39.95 | 39.58 | 39.69 | 39.69 | 17,200 |
Feb 07, 2023 | 39.94 | 40.00 | 39.30 | 39.96 | 39.96 | 8,700 |
Feb 06, 2023 | 39.75 | 40.28 | 39.75 | 39.91 | 39.91 | 25,700 |
Feb 03, 2023 | 39.50 | 40.53 | 39.35 | 40.10 | 40.10 | 14,600 |
Feb 02, 2023 | 39.62 | 40.32 | 39.58 | 39.97 | 39.97 | 41,800 |
Feb 01, 2023 | 38.50 | 39.23 | 38.50 | 39.06 | 39.06 | 25,700 |
Jan 31, 2023 | 38.20 | 38.41 | 38.08 | 38.40 | 38.40 | 12,200 |
Jan 30, 2023 | 38.13 | 38.20 | 37.66 | 37.66 | 37.66 | 42,400 |
Jan 27, 2023 | 37.79 | 38.54 | 37.79 | 38.53 | 38.53 | 12,100 |
Jan 26, 2023 | 38.00 | 38.10 | 37.54 | 37.92 | 37.92 | 10,100 |
Jan 25, 2023 | 36.99 | 37.85 | 36.77 | 37.62 | 37.62 | 9,800 |
Jan 24, 2023 | 37.18 | 37.45 | 36.88 | 36.99 | 36.99 | 31,800 |
Jan 23, 2023 | 36.53 | 37.40 | 36.53 | 37.38 | 37.38 | 29,000 |
Jan 20, 2023 | 35.55 | 36.30 | 35.50 | 36.26 | 36.26 | 5,000 |
Jan 19, 2023 | 35.52 | 35.77 | 35.33 | 35.47 | 35.47 | 3,600 |
Jan 18, 2023 | 35.91 | 36.25 | 35.76 | 35.81 | 35.81 | 13,600 |
Jan 17, 2023 | 35.57 | 35.92 | 35.29 | 35.76 | 35.76 | 53,200 |
Jan 16, 2023 | 35.37 | 35.75 | 35.37 | 35.60 | 35.60 | 25,400 |
Jan 13, 2023 | 34.52 | 35.50 | 34.43 | 35.38 | 35.38 | 11,700 |
Jan 12, 2023 | 34.66 | 34.73 | 34.10 | 34.71 | 34.71 | 29,400 |
Jan 11, 2023 | 34.71 | 34.71 | 34.40 | 34.54 | 34.54 | 17,400 |
Jan 10, 2023 | 34.30 | 34.52 | 34.00 | 34.42 | 34.42 | 18,800 |
Jan 09, 2023 | 34.11 | 34.79 | 34.00 | 34.27 | 34.27 | 20,200 |
Jan 06, 2023 | 33.82 | 33.99 | 33.10 | 33.90 | 33.90 | 46,600 |
Jan 05, 2023 | 33.93 | 33.93 | 33.46 | 33.62 | 33.62 | 11,600 |
Jan 04, 2023 | 33.95 | 34.33 | 33.78 | 34.20 | 34.20 | 40,300 |
Jan 03, 2023 | 33.64 | 34.12 | 33.23 | 33.73 | 33.73 | 17,000 |
Dec 30, 2022 | 33.04 | 33.30 | 32.98 | 33.21 | 33.21 | 7,500 |
Dec 29, 2022 | 32.59 | 33.50 | 32.58 | 33.39 | 33.39 | 12,500 |
Dec 28, 2022 | 32.33 | 32.70 | 32.30 | 32.45 | 32.45 | 73,800 |
Dec 23, 2022 | 32.92 | 32.98 | 32.43 | 32.77 | 32.77 | 44,200 |
Dec 22, 2022 | 33.24 | 33.24 | 32.55 | 33.17 | 33.17 | 70,700 |
Dec 21, 2022 | 33.59 | 33.92 | 33.30 | 33.67 | 33.67 | 24,900 |
Dec 20, 2022 | 33.03 | 33.72 | 33.03 | 33.45 | 33.45 | 25,000 |
Dec 19, 2022 | 33.78 | 33.78 | 33.18 | 33.38 | 33.38 | 33,600 |
Dec 16, 2022 | 33.62 | 34.02 | 33.51 | 33.76 | 33.76 | 7,700 |
Dec 15, 2022 | 33.97 | 34.09 | 33.58 | 33.78 | 33.78 | 13,800 |
Dec 14, 2022 | 34.56 | 34.79 | 34.30 | 34.47 | 34.47 | 53,500 |
Dec 13, 2022 | 35.59 | 35.81 | 34.40 | 34.63 | 34.63 | 22,700 |
Dec 12, 2022 | 33.82 | 34.64 | 33.82 | 34.51 | 34.51 | 13,700 |
Dec 09, 2022 | 33.72 | 34.34 | 33.72 | 33.92 | 33.92 | 19,300 |
Dec 08, 2022 | 33.67 | 34.00 | 33.25 | 33.73 | 33.73 | 89,200 |
Dec 07, 2022 | 33.82 | 34.17 | 33.75 | 33.88 | 33.88 | 19,900 |
Dec 06, 2022 | 34.66 | 34.66 | 34.03 | 34.03 | 34.03 | 47,500 |
Dec 05, 2022 | 35.55 | 35.57 | 34.63 | 34.75 | 34.75 | 49,700 |
Dec 02, 2022 | 35.54 | 36.28 | 35.46 | 35.74 | 35.74 | 37,800 |
Dec 01, 2022 | 35.23 | 36.09 | 35.13 | 35.99 | 35.99 | 24,900 |
Nov 30, 2022 | 33.56 | 34.98 | 33.56 | 34.98 | 34.98 | 28,100 |
Nov 29, 2022 | 33.75 | 34.17 | 33.40 | 33.40 | 33.40 | 14,600 |
Nov 28, 2022 | 33.68 | 34.26 | 33.51 | 33.57 | 33.57 | 19,300 |
Nov 25, 2022 | 33.15 | 33.37 | 33.04 | 33.37 | 33.37 | 8,900 |
Nov 24, 2022 | 33.40 | 33.58 | 33.40 | 33.46 | 33.46 | 15,300 |
Nov 23, 2022 | 32.67 | 33.24 | 32.64 | 33.22 | 33.22 | 14,800 |
Nov 22, 2022 | 32.30 | 32.59 | 32.03 | 32.51 | 32.51 | 15,000 |
Nov 21, 2022 | 32.61 | 32.69 | 32.18 | 32.41 | 32.41 | 29,100 |
Nov 18, 2022 | 33.29 | 33.29 | 32.71 | 32.74 | 32.74 | 46,500 |
Nov 17, 2022 | 33.13 | 33.30 | 32.85 | 32.98 | 32.98 | 18,700 |
Nov 16, 2022 | 33.43 | 33.64 | 33.25 | 33.56 | 33.56 | 8,900 |
Nov 15, 2022 | 34.05 | 34.40 | 33.80 | 33.80 | 33.80 | 35,300 |
Nov 14, 2022 | 33.57 | 33.57 | 32.98 | 33.08 | 33.08 | 20,300 |
Nov 11, 2022 | 32.74 | 34.00 | 32.59 | 33.73 | 33.73 | 49,900 |
Nov 10, 2022 | 31.50 | 33.00 | 31.50 | 32.82 | 32.82 | 98,100 |
Nov 09, 2022 | 30.67 | 30.67 | 30.25 | 30.41 | 30.41 | 16,800 |
Nov 08, 2022 | 30.95 | 31.25 | 30.58 | 31.07 | 31.07 | 6,100 |
Nov 07, 2022 | 30.90 | 30.91 | 30.47 | 30.78 | 30.78 | 27,800 |
Nov 04, 2022 | 31.97 | 32.02 | 30.16 | 30.39 | 30.39 | 86,600 |
Nov 03, 2022 | 31.70 | 32.38 | 31.61 | 31.71 | 31.71 | 69,500 |
Nov 02, 2022 | 32.72 | 33.00 | 31.91 | 31.93 | 31.93 | 44,100 |
Nov 01, 2022 | 32.92 | 33.26 | 32.71 | 32.71 | 32.71 | 13,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |