Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | - | - | - | - | - | - |
Mar 28, 2023 | 45.80 | 45.80 | 44.77 | 45.48 | 45.48 | 3,921,600 |
Mar 27, 2023 | 46.81 | 47.14 | 45.70 | 45.94 | 45.94 | 3,413,800 |
Mar 24, 2023 | 46.13 | 46.64 | 45.43 | 46.61 | 46.61 | 3,876,000 |
Mar 23, 2023 | 46.31 | 47.57 | 45.48 | 46.30 | 46.30 | 6,398,600 |
Mar 22, 2023 | 46.47 | 47.96 | 45.18 | 45.20 | 45.20 | 12,373,900 |
Mar 21, 2023 | 45.78 | 46.63 | 45.34 | 46.47 | 46.47 | 3,620,400 |
Mar 20, 2023 | 44.72 | 45.30 | 44.05 | 45.21 | 45.21 | 4,088,400 |
Mar 17, 2023 | 45.32 | 46.02 | 44.32 | 44.88 | 44.88 | 6,313,700 |
Mar 16, 2023 | 42.77 | 45.44 | 42.57 | 45.33 | 45.33 | 8,295,100 |
Mar 15, 2023 | 41.89 | 43.19 | 41.47 | 43.08 | 43.08 | 9,313,100 |
Mar 14, 2023 | 41.79 | 42.81 | 41.55 | 42.66 | 42.66 | 6,515,500 |
Mar 13, 2023 | 39.70 | 41.83 | 39.24 | 40.78 | 40.78 | 15,153,900 |
Mar 10, 2023 | 41.38 | 41.83 | 39.87 | 40.17 | 40.17 | 15,403,400 |
Mar 09, 2023 | 42.99 | 43.74 | 41.12 | 41.32 | 41.32 | 5,127,900 |
Mar 08, 2023 | 42.55 | 43.03 | 42.02 | 42.89 | 42.89 | 4,020,600 |
Mar 07, 2023 | 43.55 | 43.81 | 42.27 | 42.45 | 42.45 | 5,139,000 |
Mar 06, 2023 | 43.82 | 44.68 | 43.48 | 43.52 | 43.52 | 4,203,600 |
Mar 03, 2023 | 42.22 | 43.51 | 42.08 | 43.46 | 43.46 | 4,848,100 |
Mar 02, 2023 | 40.31 | 41.95 | 40.25 | 41.76 | 41.76 | 4,436,100 |
Mar 01, 2023 | 41.64 | 41.83 | 40.78 | 41.06 | 41.06 | 4,282,600 |
Feb 28, 2023 | 41.67 | 42.47 | 41.57 | 41.73 | 41.73 | 3,380,300 |
Feb 27, 2023 | 42.19 | 42.57 | 41.70 | 41.87 | 41.87 | 4,287,600 |
Feb 24, 2023 | 41.26 | 41.60 | 40.75 | 41.26 | 41.26 | 6,150,500 |
Feb 23, 2023 | 43.05 | 43.08 | 41.49 | 42.73 | 42.73 | 6,106,800 |
Feb 22, 2023 | 42.12 | 42.60 | 41.53 | 42.00 | 42.00 | 4,778,800 |
Feb 21, 2023 | 42.90 | 43.32 | 41.91 | 41.94 | 41.94 | 3,551,400 |
Feb 17, 2023 | 44.04 | 44.26 | 43.16 | 44.03 | 44.03 | 3,823,200 |
Feb 16, 2023 | 44.99 | 46.23 | 44.64 | 44.67 | 44.67 | 5,546,300 |
Feb 15, 2023 | 45.21 | 46.50 | 45.01 | 46.49 | 46.49 | 4,630,700 |
Feb 14, 2023 | 44.63 | 46.06 | 44.04 | 45.75 | 45.75 | 6,351,900 |
Feb 13, 2023 | 44.14 | 45.28 | 43.79 | 45.14 | 45.14 | 3,960,700 |
Feb 10, 2023 | 43.65 | 44.26 | 42.99 | 43.73 | 43.73 | 4,759,700 |
Feb 09, 2023 | 46.42 | 46.47 | 43.87 | 44.29 | 44.29 | 4,940,300 |
Feb 08, 2023 | 46.39 | 46.67 | 44.93 | 45.12 | 45.12 | 4,173,000 |
Feb 07, 2023 | 44.91 | 47.14 | 44.57 | 46.83 | 46.83 | 8,848,300 |
Feb 06, 2023 | 44.93 | 45.63 | 44.54 | 44.96 | 44.96 | 6,635,800 |
Feb 03, 2023 | 45.36 | 47.62 | 45.25 | 45.72 | 45.72 | 8,871,600 |
Feb 02, 2023 | 46.20 | 48.01 | 45.42 | 47.43 | 47.43 | 7,573,600 |
Feb 01, 2023 | 42.40 | 44.98 | 41.79 | 44.31 | 44.31 | 8,334,300 |
Jan 31, 2023 | 41.23 | 42.48 | 41.21 | 42.47 | 42.47 | 5,309,400 |
Jan 30, 2023 | 42.00 | 42.43 | 41.14 | 41.20 | 41.20 | 4,705,400 |
Jan 27, 2023 | 41.75 | 43.56 | 41.73 | 42.97 | 42.97 | 5,517,700 |
Jan 26, 2023 | 41.55 | 42.19 | 40.79 | 42.14 | 42.14 | 4,576,200 |
Jan 25, 2023 | 39.48 | 40.77 | 38.74 | 40.57 | 40.57 | 6,217,600 |
Jan 24, 2023 | 40.47 | 41.11 | 40.32 | 40.79 | 40.79 | 5,606,200 |
Jan 23, 2023 | 39.43 | 41.30 | 39.25 | 40.98 | 40.98 | 7,704,400 |
Jan 20, 2023 | 37.62 | 39.31 | 37.35 | 39.26 | 39.26 | 3,496,100 |
Jan 19, 2023 | 37.47 | 37.79 | 36.85 | 37.18 | 37.18 | 4,190,900 |
Jan 18, 2023 | 39.42 | 39.84 | 37.90 | 37.94 | 37.94 | 3,661,700 |
Jan 17, 2023 | 38.75 | 39.34 | 38.44 | 38.94 | 38.94 | 2,786,500 |
Jan 13, 2023 | 37.59 | 38.90 | 37.50 | 38.81 | 38.81 | 3,559,100 |
Jan 12, 2023 | 38.05 | 38.58 | 36.86 | 38.28 | 38.28 | 6,563,200 |
Jan 11, 2023 | 36.95 | 37.95 | 36.73 | 37.92 | 37.92 | 3,273,800 |
Jan 10, 2023 | 35.78 | 36.68 | 35.64 | 36.68 | 36.68 | 3,629,700 |
Jan 09, 2023 | 36.14 | 37.32 | 35.89 | 36.07 | 36.07 | 5,222,800 |
Jan 06, 2023 | 34.18 | 35.90 | 33.42 | 35.60 | 35.60 | 4,534,200 |
Jan 05, 2023 | 34.41 | 34.43 | 33.67 | 33.74 | 33.74 | 4,385,400 |
Jan 04, 2023 | 35.11 | 35.31 | 34.03 | 34.88 | 34.88 | 5,351,600 |
Jan 03, 2023 | 35.64 | 36.03 | 33.92 | 34.55 | 34.55 | 5,372,200 |
Dec 30, 2022 | 34.31 | 35.05 | 33.97 | 35.04 | 35.04 | 3,244,100 |
Dec 29, 2022 | 34.16 | 35.31 | 34.00 | 35.07 | 35.07 | 3,915,100 |
Dec 28, 2022 | 34.26 | 34.87 | 33.38 | 33.45 | 33.45 | 3,661,000 |
Dec 27, 2022 | 35.23 | 35.25 | 34.24 | 34.36 | 34.36 | 3,586,600 |
Dec 23, 2022 | 34.89 | 35.56 | 34.38 | 35.43 | 35.43 | 3,989,800 |
Dec 22, 2022 | 36.23 | 36.25 | 34.07 | 35.26 | 35.26 | 6,067,000 |
Dec 21, 2022 | 36.43 | 37.55 | 36.20 | 37.21 | 37.21 | 3,780,900 |
Dec 20, 2022 | 35.88 | 36.62 | 35.46 | 36.15 | 36.15 | 4,273,900 |
Dec 19, 2022 | 37.32 | 37.34 | 35.87 | 36.25 | 36.25 | 3,937,600 |
Dec 16, 2022 | 37.79 | 38.23 | 36.82 | 37.26 | 37.26 | 10,383,400 |
Dec 15, 2022 | 39.52 | 39.73 | 37.65 | 38.01 | 38.01 | 6,916,600 |
Dec 14, 2022 | 41.18 | 42.17 | 39.83 | 40.75 | 40.75 | 6,044,100 |
Dec 13, 2022 | 43.67 | 43.72 | 40.60 | 41.39 | 41.39 | 8,336,100 |
Dec 12, 2022 | 39.57 | 40.52 | 39.29 | 40.51 | 40.51 | 2,635,100 |
Dec 09, 2022 | 39.76 | 40.54 | 39.40 | 39.55 | 39.55 | 3,547,700 |
Dec 08, 2022 | 39.51 | 40.32 | 38.93 | 40.07 | 40.07 | 2,979,300 |
Dec 07, 2022 | 39.10 | 39.70 | 38.66 | 39.12 | 39.12 | 5,564,300 |
Dec 06, 2022 | 41.12 | 41.16 | 39.06 | 39.46 | 39.46 | 4,780,200 |
Dec 05, 2022 | 41.97 | 42.35 | 40.75 | 41.16 | 41.16 | 3,303,300 |
Dec 02, 2022 | 41.46 | 42.87 | 41.40 | 42.64 | 42.64 | 3,851,800 |
Dec 01, 2022 | 42.97 | 43.54 | 42.14 | 42.98 | 42.98 | 3,915,500 |
Nov 30, 2022 | 39.37 | 42.90 | 39.14 | 42.90 | 42.90 | 7,264,400 |
Nov 29, 2022 | 39.96 | 40.08 | 38.90 | 39.31 | 39.31 | 2,445,200 |
Nov 28, 2022 | 40.55 | 41.13 | 39.65 | 39.90 | 39.90 | 2,027,400 |
Nov 25, 2022 | 41.21 | 41.41 | 40.99 | 41.12 | 41.12 | 1,389,800 |
Nov 23, 2022 | 40.88 | 41.86 | 40.81 | 41.69 | 41.69 | 4,171,200 |
Nov 22, 2022 | 39.95 | 40.93 | 39.33 | 40.88 | 40.88 | 4,417,400 |
Nov 21, 2022 | 40.18 | 40.52 | 39.51 | 39.74 | 39.74 | 2,388,000 |
Nov 18, 2022 | 41.47 | 41.52 | 39.89 | 40.59 | 40.59 | 4,441,000 |
Nov 17, 2022 | 39.44 | 41.02 | 39.40 | 40.58 | 40.58 | 6,841,500 |
Nov 16, 2022 | 41.37 | 41.45 | 40.55 | 40.79 | 40.79 | 3,162,100 |
Nov 15, 2022 | 42.77 | 43.05 | 40.98 | 41.96 | 41.96 | 6,668,500 |
Nov 14, 2022 | 40.96 | 41.93 | 40.55 | 40.81 | 40.81 | 9,880,100 |
Nov 11, 2022 | 40.05 | 41.76 | 39.66 | 41.56 | 41.56 | 5,258,800 |
Nov 10, 2022 | 38.33 | 40.17 | 37.74 | 40.08 | 40.08 | 8,295,100 |
Nov 09, 2022 | 36.13 | 36.34 | 34.85 | 34.92 | 34.92 | 3,739,500 |
Nov 08, 2022 | 36.54 | 37.54 | 35.57 | 36.64 | 36.64 | 4,522,200 |
Nov 07, 2022 | 35.66 | 36.28 | 35.07 | 36.14 | 36.14 | 2,762,000 |
Nov 04, 2022 | 35.59 | 35.87 | 33.90 | 35.37 | 35.37 | 6,678,300 |
Nov 03, 2022 | 34.92 | 35.33 | 34.16 | 34.28 | 34.28 | 6,333,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |