Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 39.07 | 39.53 | 39.06 | 39.44 | 39.44 | 283,596 |
27 Mar 2023 | 38.69 | 39.20 | 38.22 | 38.99 | 38.99 | 1,619,600 |
24 Mar 2023 | 38.00 | 38.22 | 37.20 | 38.13 | 38.13 | 2,589,400 |
23 Mar 2023 | 39.64 | 40.03 | 38.15 | 38.50 | 38.50 | 1,549,000 |
22 Mar 2023 | 40.60 | 40.95 | 39.35 | 39.40 | 39.40 | 1,827,800 |
21 Mar 2023 | 40.00 | 40.67 | 39.91 | 40.56 | 40.56 | 1,835,600 |
20 Mar 2023 | 39.33 | 39.90 | 39.07 | 39.27 | 39.27 | 1,878,700 |
17 Mar 2023 | 40.24 | 40.32 | 39.05 | 39.29 | 39.29 | 2,577,500 |
16 Mar 2023 | 40.03 | 40.69 | 39.70 | 40.48 | 40.48 | 2,038,800 |
15 Mar 2023 | 41.02 | 41.36 | 39.97 | 40.38 | 40.38 | 2,807,100 |
14 Mar 2023 | 45.09 | 45.35 | 41.77 | 42.26 | 42.26 | 3,293,200 |
13 Mar 2023 | 45.02 | 45.20 | 43.69 | 44.08 | 44.08 | 2,229,700 |
10 Mar 2023 | 48.53 | 48.78 | 45.68 | 46.10 | 46.10 | 2,668,900 |
09 Mar 2023 | 49.11 | 49.75 | 47.17 | 47.52 | 47.52 | 1,329,600 |
08 Mar 2023 | 48.72 | 49.25 | 48.38 | 49.21 | 49.21 | 1,212,400 |
07 Mar 2023 | 48.08 | 49.39 | 47.92 | 48.51 | 48.51 | 1,480,900 |
06 Mar 2023 | 48.55 | 49.18 | 47.87 | 47.90 | 47.90 | 1,479,600 |
03 Mar 2023 | 48.52 | 48.64 | 47.85 | 48.44 | 48.44 | 1,471,700 |
02 Mar 2023 | 47.78 | 48.19 | 47.32 | 47.98 | 47.98 | 981,900 |
01 Mar 2023 | 47.73 | 48.48 | 47.43 | 48.22 | 48.22 | 1,236,000 |
28 Feb 2023 | 47.83 | 48.24 | 47.55 | 47.83 | 47.83 | 1,585,800 |
27 Feb 2023 | 47.94 | 48.37 | 47.72 | 47.92 | 47.92 | 1,420,500 |
24 Feb 2023 | 46.92 | 47.32 | 46.27 | 47.30 | 47.30 | 1,302,300 |
23 Feb 2023 | 48.14 | 48.44 | 47.37 | 47.71 | 47.71 | 763,400 |
22 Feb 2023 | 47.71 | 48.29 | 47.23 | 47.52 | 47.52 | 992,700 |
21 Feb 2023 | 48.50 | 48.74 | 47.41 | 47.78 | 47.78 | 1,081,500 |
17 Feb 2023 | 49.09 | 49.50 | 48.64 | 49.09 | 49.09 | 859,500 |
16 Feb 2023 | 49.53 | 49.76 | 49.07 | 49.12 | 49.12 | 934,800 |
15 Feb 2023 | 50.02 | 50.48 | 49.90 | 50.27 | 50.27 | 835,600 |
14 Feb 2023 | 50.03 | 50.89 | 49.67 | 50.58 | 50.58 | 974,800 |
13 Feb 2023 | 49.65 | 50.45 | 49.39 | 50.16 | 50.16 | 782,000 |
10 Feb 2023 | 50.00 | 50.07 | 49.23 | 49.58 | 49.58 | 926,300 |
09 Feb 2023 | 51.90 | 52.04 | 50.52 | 50.76 | 50.76 | 887,100 |
08 Feb 2023 | 51.68 | 52.02 | 51.17 | 51.49 | 51.49 | 1,004,700 |
07 Feb 2023 | 52.20 | 52.43 | 50.74 | 51.80 | 51.80 | 1,187,600 |
06 Feb 2023 | 52.84 | 53.04 | 52.02 | 52.43 | 52.43 | 1,233,400 |
03 Feb 2023 | 53.00 | 53.96 | 52.80 | 53.47 | 53.47 | 1,421,300 |
02 Feb 2023 | 52.10 | 53.87 | 51.96 | 53.58 | 53.58 | 1,790,900 |
01 Feb 2023 | 50.95 | 52.11 | 50.58 | 51.84 | 51.84 | 1,478,900 |
31 Jan 2023 | 50.33 | 51.35 | 50.08 | 51.34 | 51.34 | 1,371,700 |
30 Jan 2023 | 50.58 | 51.58 | 50.03 | 50.16 | 50.16 | 1,112,400 |
27 Jan 2023 | 50.76 | 51.50 | 50.50 | 51.02 | 51.02 | 2,094,600 |
26 Jan 2023 | 51.22 | 51.81 | 49.88 | 51.32 | 51.32 | 3,012,100 |
25 Jan 2023 | 49.50 | 51.10 | 49.41 | 51.05 | 51.05 | 2,365,400 |
24 Jan 2023 | 49.80 | 50.72 | 49.64 | 49.73 | 49.73 | 1,183,400 |
23 Jan 2023 | 50.00 | 50.38 | 49.66 | 50.10 | 50.10 | 961,500 |
20 Jan 2023 | 49.73 | 50.23 | 49.33 | 49.82 | 49.82 | 1,161,900 |
19 Jan 2023 | 48.66 | 49.52 | 48.08 | 49.40 | 49.40 | 1,301,000 |
18 Jan 2023 | 51.27 | 51.46 | 49.29 | 49.31 | 49.31 | 1,747,800 |
17 Jan 2023 | 50.22 | 50.54 | 49.87 | 50.30 | 50.30 | 1,425,100 |
13 Jan 2023 | 48.11 | 50.33 | 48.05 | 50.29 | 50.29 | 2,466,300 |
12 Jan 2023 | 48.46 | 49.47 | 47.98 | 49.40 | 49.40 | 1,592,400 |
11 Jan 2023 | 47.12 | 48.05 | 47.00 | 47.70 | 47.70 | 1,246,800 |
10 Jan 2023 | 45.49 | 47.37 | 45.44 | 47.30 | 47.30 | 1,348,700 |
09 Jan 2023 | 45.50 | 46.18 | 45.36 | 45.72 | 45.72 | 1,217,500 |
06 Jan 2023 | 44.06 | 45.37 | 43.87 | 45.28 | 45.28 | 1,238,200 |
05 Jan 2023 | 43.87 | 44.33 | 43.61 | 44.11 | 44.11 | 1,157,500 |
04 Jan 2023 | 42.59 | 44.63 | 42.44 | 44.30 | 44.30 | 1,414,600 |
03 Jan 2023 | 43.52 | 43.72 | 41.77 | 42.16 | 42.16 | 1,512,000 |
30 Dec 2022 | 42.42 | 43.05 | 42.37 | 42.94 | 42.94 | 967,600 |
29 Dec 2022 | 41.49 | 42.82 | 41.41 | 42.81 | 42.81 | 1,374,500 |
28 Dec 2022 | 42.04 | 42.58 | 41.29 | 41.30 | 41.30 | 1,681,800 |
27 Dec 2022 | 42.87 | 43.02 | 41.88 | 42.26 | 42.26 | 1,878,300 |
23 Dec 2022 | 42.86 | 43.46 | 42.61 | 43.31 | 43.31 | 970,300 |
22 Dec 2022 | 43.41 | 43.63 | 42.11 | 42.88 | 42.88 | 1,141,400 |
21 Dec 2022 | 43.67 | 44.30 | 43.50 | 43.86 | 43.86 | 1,127,300 |
20 Dec 2022 | 42.89 | 43.55 | 42.84 | 43.07 | 43.07 | 1,135,700 |
19 Dec 2022 | 44.23 | 44.59 | 42.88 | 42.90 | 42.90 | 1,456,900 |
16 Dec 2022 | 43.41 | 44.51 | 43.27 | 44.22 | 44.22 | 3,204,700 |
15 Dec 2022 | 45.12 | 45.29 | 43.56 | 43.73 | 43.73 | 1,822,600 |
14 Dec 2022 | 45.81 | 46.44 | 45.13 | 45.74 | 45.74 | 1,540,000 |
13 Dec 2022 | 47.20 | 47.50 | 44.43 | 45.28 | 45.28 | 2,195,800 |
12 Dec 2022 | 44.59 | 45.76 | 44.38 | 45.75 | 45.75 | 1,094,900 |
09 Dec 2022 | 43.76 | 44.68 | 43.72 | 44.56 | 44.56 | 1,201,300 |
08 Dec 2022 | 44.67 | 45.04 | 43.71 | 44.06 | 44.06 | 1,217,700 |
07 Dec 2022 | 45.89 | 45.90 | 44.26 | 44.28 | 44.28 | 948,400 |
06 Dec 2022 | 46.83 | 47.29 | 45.68 | 46.30 | 46.30 | 1,292,000 |
05 Dec 2022 | 46.90 | 47.45 | 46.54 | 46.71 | 46.71 | 1,049,300 |
02 Dec 2022 | 46.83 | 46.90 | 46.50 | 46.70 | 46.70 | 1,020,800 |
01 Dec 2022 | 47.58 | 47.99 | 47.32 | 47.41 | 47.41 | 878,700 |
30 Nov 2022 | 46.60 | 47.45 | 46.06 | 47.44 | 47.44 | 1,005,700 |
29 Nov 2022 | 45.94 | 46.72 | 45.82 | 46.63 | 46.63 | 1,390,500 |
28 Nov 2022 | 46.47 | 46.73 | 45.69 | 45.78 | 45.78 | 1,201,800 |
25 Nov 2022 | 46.25 | 47.22 | 46.25 | 46.90 | 46.90 | 484,300 |
23 Nov 2022 | 46.00 | 46.63 | 45.90 | 46.34 | 46.34 | 941,600 |
22 Nov 2022 | 46.29 | 46.58 | 45.74 | 45.96 | 45.96 | 953,800 |
21 Nov 2022 | 46.51 | 47.21 | 46.14 | 46.30 | 46.30 | 1,110,600 |
18 Nov 2022 | 46.85 | 47.47 | 45.95 | 46.68 | 46.68 | 1,057,000 |
17 Nov 2022 | 44.88 | 45.88 | 44.68 | 45.88 | 45.88 | 715,300 |
16 Nov 2022 | 46.40 | 46.40 | 45.49 | 45.68 | 45.68 | 991,800 |
15 Nov 2022 | 46.92 | 47.67 | 46.42 | 46.85 | 46.85 | 1,483,700 |
14 Nov 2022 | 46.66 | 47.57 | 46.21 | 46.27 | 46.27 | 1,119,500 |
11 Nov 2022 | 47.21 | 47.60 | 46.60 | 47.25 | 47.25 | 1,298,300 |
10 Nov 2022 | 45.66 | 47.14 | 45.44 | 46.94 | 46.94 | 1,795,500 |
09 Nov 2022 | 44.66 | 45.13 | 44.13 | 44.24 | 44.24 | 1,021,000 |
08 Nov 2022 | 45.06 | 45.48 | 44.69 | 45.12 | 45.12 | 1,093,500 |
07 Nov 2022 | 45.40 | 45.50 | 44.13 | 45.04 | 45.04 | 1,128,700 |
04 Nov 2022 | 44.70 | 45.40 | 44.04 | 44.86 | 44.86 | 1,214,000 |
03 Nov 2022 | 42.88 | 44.16 | 42.34 | 43.84 | 43.84 | 1,360,400 |
02 Nov 2022 | 44.09 | 45.07 | 43.54 | 43.56 | 43.56 | 2,197,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |