Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2023 | - | - | - | - | - | - |
Mar 24, 2023 | 36.84 | 38.40 | 36.46 | 38.30 | 38.30 | 777,900 |
Mar 23, 2023 | 37.71 | 38.85 | 36.36 | 37.18 | 37.18 | 1,002,800 |
Mar 22, 2023 | 39.68 | 39.73 | 37.05 | 37.15 | 37.15 | 1,241,900 |
Mar 21, 2023 | 38.80 | 39.94 | 38.25 | 39.79 | 39.79 | 1,022,700 |
Mar 20, 2023 | 39.64 | 39.78 | 37.76 | 38.27 | 38.27 | 1,138,000 |
Mar 17, 2023 | 40.47 | 40.49 | 38.92 | 39.84 | 39.84 | 1,395,200 |
Mar 16, 2023 | 40.84 | 41.32 | 39.63 | 40.55 | 40.55 | 1,243,500 |
Mar 15, 2023 | 39.11 | 41.07 | 38.76 | 40.88 | 40.88 | 1,358,200 |
Mar 14, 2023 | 40.20 | 41.55 | 39.37 | 40.13 | 40.13 | 1,814,600 |
Mar 13, 2023 | 35.39 | 38.65 | 35.25 | 38.31 | 38.31 | 1,505,700 |
Mar 10, 2023 | 36.92 | 37.03 | 34.21 | 35.82 | 35.82 | 2,024,200 |
Mar 09, 2023 | 40.07 | 40.34 | 37.03 | 37.42 | 37.42 | 1,524,400 |
Mar 08, 2023 | 39.98 | 41.12 | 39.50 | 40.25 | 40.25 | 654,400 |
Mar 07, 2023 | 40.00 | 41.54 | 39.65 | 40.03 | 40.03 | 807,000 |
Mar 06, 2023 | 43.39 | 43.61 | 39.97 | 40.08 | 40.08 | 1,113,700 |
Mar 03, 2023 | 44.16 | 44.29 | 42.86 | 43.39 | 43.39 | 1,513,200 |
Mar 02, 2023 | 43.88 | 45.25 | 43.06 | 43.99 | 43.99 | 3,404,100 |
Mar 01, 2023 | 39.66 | 40.88 | 39.62 | 40.75 | 40.75 | 1,053,700 |
Feb 28, 2023 | 39.13 | 41.10 | 39.08 | 40.17 | 40.17 | 1,529,800 |
Feb 27, 2023 | 38.58 | 39.82 | 38.13 | 39.39 | 39.39 | 1,104,600 |
Feb 24, 2023 | 37.82 | 38.46 | 37.02 | 37.74 | 37.74 | 916,400 |
Feb 23, 2023 | 40.77 | 40.77 | 37.56 | 38.97 | 38.97 | 1,080,500 |
Feb 22, 2023 | 38.06 | 39.68 | 37.71 | 38.94 | 38.94 | 1,219,700 |
Feb 21, 2023 | 39.16 | 39.23 | 37.52 | 37.60 | 37.60 | 1,340,400 |
Feb 17, 2023 | 39.80 | 40.40 | 37.34 | 40.38 | 40.38 | 1,560,100 |
Feb 16, 2023 | 40.54 | 41.62 | 39.00 | 39.83 | 39.83 | 887,700 |
Feb 15, 2023 | 40.60 | 41.83 | 39.82 | 41.78 | 41.78 | 710,900 |
Feb 14, 2023 | 40.77 | 41.88 | 38.85 | 40.78 | 40.78 | 872,200 |
Feb 13, 2023 | 40.01 | 41.54 | 39.38 | 41.32 | 41.32 | 587,900 |
Feb 10, 2023 | 40.43 | 40.56 | 39.28 | 39.97 | 39.97 | 875,600 |
Feb 09, 2023 | 43.76 | 44.12 | 40.47 | 41.10 | 41.10 | 799,700 |
Feb 08, 2023 | 44.83 | 45.26 | 43.02 | 43.11 | 43.11 | 807,800 |
Feb 07, 2023 | 43.96 | 45.34 | 43.00 | 44.82 | 44.82 | 1,056,900 |
Feb 06, 2023 | 42.93 | 44.24 | 42.41 | 43.85 | 43.85 | 747,900 |
Feb 03, 2023 | 42.86 | 44.51 | 42.42 | 43.23 | 43.23 | 785,900 |
Feb 02, 2023 | 44.47 | 46.03 | 43.43 | 44.60 | 44.60 | 1,622,000 |
Feb 01, 2023 | 43.71 | 43.73 | 40.90 | 43.15 | 43.15 | 1,208,500 |
Jan 31, 2023 | 40.27 | 42.69 | 40.27 | 42.44 | 42.44 | 1,042,900 |
Jan 30, 2023 | 41.32 | 42.00 | 39.90 | 40.12 | 40.12 | 1,285,600 |
Jan 27, 2023 | 38.44 | 41.70 | 38.44 | 41.63 | 41.63 | 1,126,300 |
Jan 26, 2023 | 39.80 | 40.11 | 38.00 | 38.63 | 38.63 | 1,026,500 |
Jan 25, 2023 | 37.71 | 39.19 | 36.11 | 39.02 | 39.02 | 1,262,100 |
Jan 24, 2023 | 35.88 | 38.70 | 35.47 | 38.53 | 38.53 | 1,673,800 |
Jan 23, 2023 | 34.01 | 36.03 | 33.46 | 35.88 | 35.88 | 1,281,800 |
Jan 20, 2023 | 33.81 | 34.19 | 32.44 | 33.85 | 33.85 | 1,518,000 |
Jan 19, 2023 | 35.00 | 35.66 | 33.26 | 33.30 | 33.30 | 1,222,100 |
Jan 18, 2023 | 37.50 | 38.91 | 35.85 | 36.08 | 36.08 | 1,068,700 |
Jan 17, 2023 | 37.57 | 37.87 | 36.29 | 37.05 | 37.05 | 1,102,700 |
Jan 13, 2023 | 37.18 | 38.49 | 36.72 | 37.64 | 37.64 | 866,200 |
Jan 12, 2023 | 37.80 | 38.35 | 35.65 | 38.21 | 38.21 | 1,294,800 |
Jan 11, 2023 | 37.90 | 38.49 | 37.05 | 37.51 | 37.51 | 1,000,300 |
Jan 10, 2023 | 36.34 | 37.85 | 36.31 | 37.81 | 37.81 | 772,800 |
Jan 09, 2023 | 38.37 | 38.37 | 35.80 | 36.39 | 36.39 | 1,296,300 |
Jan 06, 2023 | 39.56 | 39.56 | 38.00 | 38.10 | 38.10 | 1,027,500 |
Jan 05, 2023 | 38.62 | 39.41 | 37.60 | 38.79 | 38.79 | 929,100 |
Jan 04, 2023 | 34.90 | 39.20 | 34.87 | 39.13 | 39.13 | 1,883,900 |
Jan 03, 2023 | 35.62 | 36.10 | 34.30 | 34.65 | 34.65 | 974,900 |
Dec 30, 2022 | 34.53 | 35.03 | 33.51 | 34.89 | 34.89 | 892,400 |
Dec 29, 2022 | 34.25 | 35.83 | 33.93 | 35.28 | 35.28 | 1,043,000 |
Dec 28, 2022 | 33.25 | 34.38 | 32.72 | 33.46 | 33.46 | 772,500 |
Dec 27, 2022 | 34.45 | 34.89 | 32.99 | 33.21 | 33.21 | 746,600 |
Dec 23, 2022 | 35.92 | 35.92 | 34.47 | 34.98 | 34.98 | 881,200 |
Dec 22, 2022 | 35.64 | 36.10 | 34.16 | 36.07 | 36.07 | 921,700 |
Dec 21, 2022 | 36.09 | 37.01 | 35.58 | 36.21 | 36.21 | 1,089,600 |
Dec 20, 2022 | 35.40 | 36.49 | 35.22 | 36.03 | 36.03 | 983,000 |
Dec 19, 2022 | 36.88 | 36.88 | 35.31 | 35.94 | 35.94 | 1,172,000 |
Dec 16, 2022 | 35.88 | 37.06 | 35.20 | 36.86 | 36.86 | 3,462,000 |
Dec 15, 2022 | 37.90 | 39.14 | 36.05 | 36.53 | 36.53 | 1,447,900 |
Dec 14, 2022 | 39.54 | 40.51 | 38.21 | 38.80 | 38.80 | 914,400 |
Dec 13, 2022 | 42.54 | 43.14 | 39.10 | 40.03 | 40.03 | 1,258,800 |
Dec 12, 2022 | 37.94 | 40.27 | 37.68 | 40.04 | 40.04 | 1,520,600 |
Dec 09, 2022 | 38.25 | 38.96 | 37.80 | 37.94 | 37.94 | 731,200 |
Dec 08, 2022 | 38.34 | 38.80 | 37.61 | 38.35 | 38.35 | 1,337,600 |
Dec 07, 2022 | 38.60 | 39.63 | 37.63 | 38.05 | 38.05 | 1,284,000 |
Dec 06, 2022 | 41.88 | 42.09 | 38.53 | 38.98 | 38.98 | 2,278,000 |
Dec 05, 2022 | 45.12 | 45.73 | 41.70 | 42.01 | 42.01 | 2,876,600 |
Dec 02, 2022 | 44.93 | 47.18 | 44.00 | 46.12 | 46.12 | 2,897,900 |
Dec 01, 2022 | 47.94 | 48.00 | 45.45 | 45.80 | 45.80 | 5,462,300 |
Nov 30, 2022 | 48.65 | 51.94 | 47.76 | 51.46 | 51.46 | 952,400 |
Nov 29, 2022 | 48.74 | 49.62 | 47.23 | 48.00 | 48.00 | 626,000 |
Nov 28, 2022 | 49.44 | 50.72 | 47.76 | 48.26 | 48.26 | 566,500 |
Nov 25, 2022 | 49.54 | 50.17 | 48.61 | 49.68 | 49.68 | 198,100 |
Nov 23, 2022 | 49.21 | 50.80 | 49.01 | 49.89 | 49.89 | 690,500 |
Nov 22, 2022 | 48.59 | 49.04 | 47.25 | 48.91 | 48.91 | 575,100 |
Nov 21, 2022 | 48.40 | 49.59 | 47.90 | 48.41 | 48.41 | 587,400 |
Nov 18, 2022 | 50.51 | 50.56 | 48.16 | 48.78 | 48.78 | 659,000 |
Nov 17, 2022 | 49.27 | 49.69 | 46.85 | 48.99 | 48.99 | 810,400 |
Nov 16, 2022 | 52.33 | 52.81 | 50.15 | 50.54 | 50.54 | 550,000 |
Nov 15, 2022 | 56.74 | 57.49 | 51.68 | 52.92 | 52.92 | 827,600 |
Nov 14, 2022 | 54.61 | 55.42 | 51.63 | 53.30 | 53.30 | 884,400 |
Nov 11, 2022 | 52.70 | 56.26 | 52.04 | 54.95 | 54.95 | 1,433,500 |
Nov 10, 2022 | 52.24 | 55.23 | 51.35 | 52.75 | 52.75 | 1,740,200 |
Nov 09, 2022 | 48.72 | 49.38 | 47.94 | 48.30 | 48.30 | 828,700 |
Nov 08, 2022 | 48.88 | 51.44 | 48.35 | 49.53 | 49.53 | 631,900 |
Nov 07, 2022 | 50.74 | 51.00 | 47.05 | 48.53 | 48.53 | 1,086,200 |
Nov 04, 2022 | 53.19 | 53.50 | 48.94 | 50.94 | 50.94 | 691,300 |
Nov 03, 2022 | 50.97 | 52.98 | 49.03 | 51.61 | 51.61 | 615,600 |
Nov 02, 2022 | 52.48 | 55.10 | 50.95 | 51.10 | 51.10 | 907,900 |
Nov 01, 2022 | 54.82 | 55.14 | 52.87 | 53.21 | 53.21 | 506,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |