Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 42.34 | 42.50 | 42.13 | 42.45 | 42.45 | 1,043,500 |
Mar 23, 2023 | 42.86 | 43.14 | 42.35 | 42.49 | 42.49 | 380,200 |
Mar 22, 2023 | 42.86 | 43.36 | 42.52 | 42.52 | 42.52 | 272,500 |
Mar 21, 2023 | 42.52 | 42.60 | 42.30 | 42.51 | 42.51 | 197,200 |
Mar 20, 2023 | 42.17 | 42.45 | 42.11 | 42.36 | 42.36 | 296,900 |
Mar 17, 2023 | 42.31 | 42.33 | 41.97 | 42.08 | 42.08 | 331,100 |
Mar 16, 2023 | 41.56 | 42.30 | 41.49 | 42.29 | 42.29 | 689,000 |
Mar 15, 2023 | 41.84 | 42.01 | 41.39 | 41.85 | 41.85 | 775,600 |
Mar 14, 2023 | 42.68 | 42.87 | 42.50 | 42.85 | 42.85 | 646,400 |
Mar 13, 2023 | 42.09 | 42.60 | 42.00 | 42.26 | 42.26 | 1,070,500 |
Mar 10, 2023 | 42.86 | 42.99 | 42.33 | 42.40 | 42.40 | 793,800 |
Mar 09, 2023 | 43.81 | 43.94 | 43.15 | 43.18 | 43.18 | 319,100 |
Mar 08, 2023 | 43.59 | 43.87 | 43.55 | 43.72 | 43.72 | 285,600 |
Mar 07, 2023 | 44.06 | 44.11 | 43.48 | 43.53 | 43.53 | 321,600 |
Mar 06, 2023 | 44.25 | 44.37 | 44.15 | 44.23 | 44.23 | 174,900 |
Mar 03, 2023 | 44.22 | 44.50 | 44.04 | 44.44 | 44.44 | 145,500 |
Mar 02, 2023 | 43.66 | 44.06 | 43.63 | 44.05 | 44.05 | 318,700 |
Mar 01, 2023 | 43.86 | 43.97 | 43.70 | 43.87 | 43.87 | 430,000 |
Feb 28, 2023 | 43.40 | 43.61 | 43.32 | 43.42 | 43.42 | 546,300 |
Feb 27, 2023 | 43.50 | 43.67 | 43.40 | 43.58 | 43.58 | 457,400 |
Feb 24, 2023 | 43.25 | 43.35 | 43.09 | 43.31 | 43.31 | 498,700 |
Feb 23, 2023 | 44.09 | 44.16 | 43.62 | 43.97 | 43.97 | 246,100 |
Feb 22, 2023 | 44.40 | 44.44 | 44.07 | 44.21 | 44.21 | 195,400 |
Feb 21, 2023 | 44.49 | 44.67 | 44.30 | 44.30 | 44.30 | 617,800 |
Feb 17, 2023 | 44.57 | 44.79 | 44.46 | 44.73 | 44.73 | 196,300 |
Feb 16, 2023 | 44.87 | 45.37 | 44.76 | 45.04 | 45.04 | 305,400 |
Feb 15, 2023 | 44.78 | 45.12 | 44.69 | 45.11 | 45.11 | 294,000 |
Feb 14, 2023 | 45.66 | 46.15 | 45.50 | 45.93 | 45.93 | 264,700 |
Feb 13, 2023 | 45.69 | 46.04 | 45.66 | 46.03 | 46.03 | 578,300 |
Feb 10, 2023 | 45.83 | 45.85 | 45.54 | 45.69 | 45.69 | 338,200 |
Feb 09, 2023 | 46.66 | 46.67 | 45.91 | 46.04 | 46.04 | 245,000 |
Feb 08, 2023 | 46.21 | 46.27 | 45.89 | 45.95 | 45.95 | 329,700 |
Feb 07, 2023 | 45.70 | 46.39 | 45.58 | 46.24 | 46.24 | 542,900 |
Feb 06, 2023 | 45.95 | 46.08 | 45.68 | 45.97 | 45.97 | 265,200 |
Feb 03, 2023 | 46.56 | 46.83 | 46.33 | 46.39 | 46.39 | 464,100 |
Feb 02, 2023 | 47.32 | 47.33 | 46.80 | 47.00 | 47.00 | 539,500 |
Feb 01, 2023 | 46.89 | 47.60 | 46.58 | 47.38 | 47.38 | 668,000 |
Jan 31, 2023 | 46.66 | 46.96 | 46.50 | 46.92 | 46.92 | 802,000 |
Jan 30, 2023 | 46.98 | 47.18 | 46.83 | 46.83 | 46.83 | 777,700 |
Jan 27, 2023 | 47.23 | 47.39 | 47.07 | 47.30 | 47.30 | 355,900 |
Jan 26, 2023 | 47.40 | 47.48 | 47.06 | 47.48 | 47.48 | 1,394,800 |
Jan 25, 2023 | 46.74 | 47.17 | 46.59 | 47.16 | 47.16 | 615,000 |
Jan 24, 2023 | 46.49 | 46.80 | 46.36 | 46.72 | 46.72 | 496,400 |
Jan 23, 2023 | 46.23 | 46.77 | 46.20 | 46.69 | 46.69 | 652,400 |
Jan 20, 2023 | 45.90 | 46.32 | 45.71 | 46.30 | 46.30 | 546,700 |
Jan 19, 2023 | 45.57 | 45.83 | 45.41 | 45.66 | 45.66 | 3,597,300 |
Jan 18, 2023 | 46.22 | 46.27 | 45.39 | 45.39 | 45.39 | 514,000 |
Jan 17, 2023 | 45.67 | 45.83 | 45.62 | 45.69 | 45.69 | 554,900 |
Jan 13, 2023 | 45.18 | 45.75 | 45.18 | 45.73 | 45.73 | 207,400 |
Jan 12, 2023 | 45.21 | 45.54 | 44.72 | 45.48 | 45.48 | 303,200 |
Jan 11, 2023 | 44.51 | 44.76 | 44.43 | 44.72 | 44.72 | 498,600 |
Jan 10, 2023 | 44.21 | 44.39 | 44.02 | 44.37 | 44.37 | 307,100 |
Jan 09, 2023 | 44.58 | 44.75 | 44.29 | 44.29 | 44.29 | 1,037,700 |
Jan 06, 2023 | 43.57 | 44.42 | 43.28 | 44.39 | 44.39 | 1,300,800 |
Jan 05, 2023 | 43.37 | 43.45 | 43.18 | 43.25 | 43.25 | 241,900 |
Jan 04, 2023 | 43.71 | 43.86 | 43.44 | 43.76 | 43.76 | 538,500 |
Jan 03, 2023 | 42.56 | 42.89 | 42.44 | 42.67 | 42.67 | 410,200 |
Dec 30, 2022 | 42.81 | 42.98 | 42.63 | 42.79 | 42.79 | 749,800 |
Dec 29, 2022 | 42.77 | 43.13 | 42.73 | 43.05 | 43.05 | 421,200 |
Dec 28, 2022 | 43.23 | 43.27 | 42.54 | 42.54 | 42.54 | 512,100 |
Dec 27, 2022 | 42.97 | 43.36 | 42.91 | 43.19 | 43.19 | 572,500 |
Dec 23, 2022 | 42.58 | 42.86 | 42.52 | 42.86 | 42.86 | 457,900 |
Dec 22, 2022 | 42.60 | 42.62 | 42.01 | 42.33 | 42.33 | 352,100 |
Dec 21, 2022 | 42.70 | 42.97 | 42.59 | 42.89 | 42.89 | 470,300 |
Dec 20, 2022 | 42.24 | 42.55 | 42.24 | 42.30 | 42.30 | 355,200 |
Dec 19, 2022 | 42.84 | 42.84 | 42.38 | 42.49 | 42.49 | 411,900 |
Dec 16, 2022 | 42.67 | 42.79 | 42.41 | 42.56 | 42.56 | 404,800 |
Dec 15, 2022 | 43.39 | 43.41 | 42.68 | 42.76 | 42.76 | 646,900 |
Dec 14, 2022 | 43.93 | 44.16 | 43.54 | 43.85 | 43.85 | 433,500 |
Dec 13, 2022 | 44.71 | 44.81 | 44.03 | 44.10 | 44.10 | 1,129,100 |
Dec 12, 2022 | 43.94 | 44.09 | 43.79 | 44.09 | 44.09 | 324,300 |
Dec 09, 2022 | 44.13 | 44.39 | 44.00 | 44.00 | 44.00 | 450,400 |
Dec 08, 2022 | 43.77 | 44.00 | 43.64 | 43.99 | 43.99 | 600,000 |
Dec 07, 2022 | 43.42 | 43.58 | 43.25 | 43.40 | 43.40 | 408,500 |
Dec 06, 2022 | 44.00 | 44.06 | 43.53 | 43.66 | 43.66 | 519,200 |
Dec 05, 2022 | 44.28 | 44.36 | 43.58 | 43.66 | 43.66 | 958,800 |
Dec 02, 2022 | 43.79 | 44.38 | 43.75 | 44.27 | 44.27 | 419,200 |
Dec 01, 2022 | 44.48 | 44.57 | 44.15 | 44.34 | 44.34 | 557,600 |
Nov 30, 2022 | 43.53 | 44.18 | 43.23 | 44.05 | 44.05 | 1,043,900 |
Nov 29, 2022 | 42.93 | 43.18 | 42.83 | 42.93 | 42.93 | 624,100 |
Nov 28, 2022 | 42.49 | 42.81 | 42.30 | 42.30 | 42.30 | 685,600 |
Nov 25, 2022 | 42.83 | 42.99 | 42.80 | 42.88 | 42.88 | 376,400 |
Nov 23, 2022 | 42.46 | 42.93 | 42.46 | 42.88 | 42.88 | 754,400 |
Nov 22, 2022 | 42.21 | 42.54 | 42.15 | 42.50 | 42.50 | 502,900 |
Nov 21, 2022 | 42.09 | 42.13 | 41.84 | 42.08 | 42.08 | 504,700 |
Nov 18, 2022 | 42.74 | 42.74 | 42.46 | 42.60 | 42.60 | 668,300 |
Nov 17, 2022 | 42.12 | 42.73 | 42.12 | 42.73 | 42.73 | 406,000 |
Nov 16, 2022 | 42.76 | 42.87 | 42.49 | 42.57 | 42.57 | 1,032,100 |
Nov 15, 2022 | 42.97 | 43.19 | 42.62 | 42.89 | 42.89 | 823,700 |
Nov 14, 2022 | 42.26 | 42.47 | 42.10 | 42.10 | 42.10 | 551,600 |
Nov 11, 2022 | 41.94 | 42.43 | 41.83 | 42.34 | 42.34 | 683,700 |
Nov 10, 2022 | 40.59 | 41.20 | 40.37 | 41.16 | 41.16 | 1,234,500 |
Nov 09, 2022 | 39.56 | 39.77 | 39.11 | 39.13 | 39.13 | 684,500 |
Nov 08, 2022 | 39.83 | 40.23 | 39.62 | 39.88 | 39.88 | 487,400 |
Nov 07, 2022 | 39.71 | 39.71 | 39.42 | 39.60 | 39.60 | 703,700 |
Nov 04, 2022 | 39.39 | 39.59 | 38.99 | 39.53 | 39.53 | 686,300 |
Nov 03, 2022 | 37.45 | 37.90 | 37.41 | 37.69 | 37.69 | 518,200 |
Nov 02, 2022 | 38.85 | 39.27 | 38.16 | 38.16 | 38.16 | 737,000 |
Nov 01, 2022 | 39.09 | 39.09 | 38.50 | 38.62 | 38.62 | 1,043,900 |
Oct 31, 2022 | 37.65 | 37.97 | 37.65 | 37.93 | 37.93 | 783,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |