Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 44.35 | 44.99 | 44.11 | 44.72 | 44.72 | 60,500 |
23 Mar 2023 | 45.10 | 45.45 | 44.49 | 44.73 | 44.73 | 36,500 |
22 Mar 2023 | 45.97 | 46.33 | 45.00 | 45.00 | 45.00 | 56,600 |
21 Mar 2023 | 45.92 | 46.43 | 45.75 | 46.04 | 46.04 | 71,400 |
20 Mar 2023 | 45.58 | 46.23 | 44.82 | 45.28 | 45.28 | 54,300 |
17 Mar 2023 | 46.55 | 46.55 | 45.00 | 45.16 | 45.16 | 125,500 |
16 Mar 2023 | 45.36 | 46.94 | 45.24 | 46.75 | 46.75 | 61,300 |
15 Mar 2023 | 44.91 | 46.16 | 44.35 | 45.81 | 45.81 | 47,800 |
14 Mar 2023 | 45.61 | 47.00 | 45.41 | 45.63 | 45.63 | 54,700 |
13 Mar 2023 | 45.51 | 46.25 | 44.26 | 44.62 | 44.62 | 85,600 |
10 Mar 2023 | 46.66 | 46.83 | 45.56 | 45.88 | 45.88 | 47,000 |
09 Mar 2023 | 48.10 | 48.46 | 46.38 | 46.63 | 46.63 | 41,500 |
08 Mar 2023 | 48.71 | 49.00 | 47.70 | 48.16 | 48.16 | 39,100 |
07 Mar 2023 | 47.51 | 48.84 | 47.31 | 48.63 | 48.63 | 47,100 |
06 Mar 2023 | 48.94 | 48.94 | 47.10 | 47.61 | 47.61 | 72,900 |
03 Mar 2023 | 47.98 | 49.04 | 47.86 | 48.80 | 48.80 | 49,900 |
02 Mar 2023 | 48.00 | 48.03 | 47.14 | 47.76 | 47.76 | 47,000 |
01 Mar 2023 | 48.42 | 49.00 | 48.19 | 48.63 | 48.63 | 38,600 |
28 Feb 2023 | 48.24 | 49.32 | 48.17 | 48.35 | 48.35 | 94,100 |
27 Feb 2023 | 48.93 | 49.16 | 48.12 | 48.16 | 48.16 | 39,300 |
24 Feb 2023 | 48.49 | 49.20 | 48.07 | 48.75 | 48.75 | 49,400 |
23 Feb 2023 | 49.15 | 49.43 | 48.74 | 48.76 | 48.76 | 32,600 |
22 Feb 2023 | 49.62 | 50.31 | 48.93 | 49.00 | 49.00 | 63,800 |
21 Feb 2023 | 50.44 | 50.44 | 49.54 | 49.61 | 49.61 | 56,400 |
17 Feb 2023 | 50.34 | 50.83 | 50.10 | 50.61 | 50.61 | 42,200 |
16 Feb 2023 | 49.85 | 50.60 | 49.65 | 50.11 | 50.11 | 47,700 |
15 Feb 2023 | 50.01 | 50.57 | 49.33 | 50.36 | 50.36 | 47,500 |
14 Feb 2023 | 50.96 | 50.96 | 50.05 | 50.08 | 50.08 | 60,400 |
13 Feb 2023 | 50.17 | 51.15 | 49.93 | 51.15 | 51.15 | 33,200 |
10 Feb 2023 | 50.39 | 50.63 | 50.01 | 50.06 | 50.06 | 53,200 |
09 Feb 2023 | 50.61 | 50.98 | 50.12 | 50.38 | 50.38 | 38,000 |
08 Feb 2023 | 51.17 | 51.36 | 50.08 | 50.34 | 50.34 | 33,900 |
07 Feb 2023 | 50.21 | 51.48 | 50.21 | 51.12 | 51.12 | 41,100 |
06 Feb 2023 | 50.73 | 51.04 | 50.34 | 50.53 | 50.53 | 38,200 |
03 Feb 2023 | 50.06 | 50.99 | 50.06 | 50.89 | 50.89 | 66,700 |
02 Feb 2023 | 49.93 | 50.50 | 49.39 | 50.32 | 50.32 | 90,800 |
01 Feb 2023 | 48.56 | 49.91 | 48.52 | 49.52 | 49.52 | 46,500 |
31 Jan 2023 | 48.25 | 48.88 | 48.25 | 48.56 | 48.56 | 117,300 |
30 Jan 2023 | 48.17 | 48.89 | 47.92 | 48.22 | 48.22 | 40,900 |
27 Jan 2023 | 48.64 | 49.13 | 48.29 | 48.44 | 48.44 | 36,900 |
26 Jan 2023 | 49.03 | 49.48 | 47.94 | 48.89 | 48.89 | 38,500 |
25 Jan 2023 | 48.26 | 48.92 | 47.64 | 48.90 | 48.90 | 31,700 |
24 Jan 2023 | 48.78 | 48.79 | 47.64 | 48.32 | 48.32 | 51,800 |
23 Jan 2023 | 48.76 | 48.96 | 48.15 | 48.82 | 48.82 | 67,400 |
20 Jan 2023 | 48.87 | 48.91 | 47.53 | 48.12 | 48.12 | 69,600 |
19 Jan 2023 | 47.02 | 47.43 | 46.52 | 46.94 | 46.94 | 40,000 |
18 Jan 2023 | 48.59 | 48.75 | 47.00 | 47.30 | 47.30 | 60,800 |
17 Jan 2023 | 48.75 | 49.00 | 47.75 | 48.59 | 48.59 | 46,900 |
13 Jan 2023 | 48.59 | 48.77 | 47.66 | 48.77 | 48.77 | 33,500 |
12 Jan 2023 | 48.98 | 49.51 | 47.05 | 48.72 | 48.72 | 56,100 |
11 Jan 2023 | 48.85 | 49.19 | 47.96 | 48.93 | 48.93 | 43,000 |
10 Jan 2023 | 47.97 | 48.92 | 47.63 | 48.69 | 48.69 | 54,900 |
09 Jan 2023 | 49.05 | 49.50 | 47.79 | 48.10 | 48.10 | 83,100 |
06 Jan 2023 | 47.00 | 48.94 | 46.27 | 48.14 | 48.14 | 96,200 |
05 Jan 2023 | 46.22 | 46.70 | 45.71 | 46.47 | 46.47 | 59,100 |
04 Jan 2023 | 45.52 | 46.60 | 45.24 | 46.11 | 46.11 | 77,400 |
03 Jan 2023 | 46.27 | 46.30 | 44.61 | 45.28 | 45.28 | 81,900 |
30 Dec 2022 | 45.13 | 46.02 | 44.88 | 45.82 | 45.82 | 46,800 |
29 Dec 2022 | 44.75 | 45.85 | 44.75 | 45.48 | 45.48 | 33,700 |
28 Dec 2022 | 45.65 | 45.79 | 44.37 | 44.41 | 44.41 | 26,500 |
27 Dec 2022 | 44.93 | 45.65 | 44.76 | 45.53 | 45.53 | 37,700 |
23 Dec 2022 | 44.01 | 44.85 | 43.04 | 44.63 | 44.63 | 63,200 |
22 Dec 2022 | 44.23 | 44.35 | 43.30 | 43.91 | 43.91 | 63,900 |
21 Dec 2022 | 44.22 | 44.93 | 44.03 | 44.33 | 44.33 | 49,600 |
20 Dec 2022 | 44.11 | 45.22 | 43.74 | 43.92 | 43.92 | 26,300 |
19 Dec 2022 | 45.36 | 45.98 | 43.56 | 44.00 | 44.00 | 63,600 |
16 Dec 2022 | 43.78 | 45.34 | 43.46 | 45.00 | 45.00 | 112,100 |
15 Dec 2022 | 44.34 | 44.81 | 43.80 | 43.90 | 43.90 | 43,000 |
14 Dec 2022 | 44.12 | 45.00 | 43.35 | 44.54 | 44.54 | 47,300 |
13 Dec 2022 | 44.90 | 45.28 | 43.88 | 44.04 | 44.04 | 115,600 |
12 Dec 2022 | 42.94 | 44.33 | 42.31 | 44.01 | 44.01 | 63,000 |
09 Dec 2022 | 42.58 | 43.13 | 42.24 | 42.66 | 42.66 | 23,400 |
08 Dec 2022 | 42.37 | 42.83 | 42.21 | 42.64 | 42.64 | 23,600 |
07 Dec 2022 | 42.10 | 42.59 | 42.02 | 42.43 | 42.43 | 25,100 |
06 Dec 2022 | 42.70 | 42.89 | 41.56 | 42.14 | 42.14 | 54,900 |
05 Dec 2022 | 43.36 | 43.36 | 42.24 | 42.72 | 42.72 | 46,400 |
02 Dec 2022 | 42.82 | 43.62 | 42.63 | 43.43 | 43.43 | 32,300 |
01 Dec 2022 | 43.77 | 43.90 | 43.14 | 43.56 | 43.56 | 25,100 |
30 Nov 2022 | 42.62 | 43.76 | 42.29 | 43.48 | 43.48 | 56,800 |
29 Nov 2022 | 43.10 | 43.18 | 42.05 | 42.63 | 42.63 | 22,100 |
28 Nov 2022 | 43.14 | 43.51 | 42.49 | 42.92 | 42.92 | 21,000 |
25 Nov 2022 | 43.59 | 43.59 | 43.11 | 43.34 | 43.34 | 7,100 |
23 Nov 2022 | 43.76 | 44.35 | 43.10 | 43.17 | 43.17 | 21,800 |
22 Nov 2022 | 43.30 | 44.36 | 43.12 | 43.94 | 43.94 | 27,300 |
21 Nov 2022 | 43.26 | 43.80 | 43.18 | 43.31 | 43.31 | 21,200 |
18 Nov 2022 | 43.51 | 43.89 | 41.91 | 43.54 | 43.54 | 32,200 |
17 Nov 2022 | 42.92 | 43.19 | 42.51 | 42.99 | 42.99 | 27,400 |
16 Nov 2022 | 43.09 | 43.32 | 42.91 | 43.08 | 43.08 | 22,800 |
15 Nov 2022 | 43.03 | 43.54 | 43.03 | 43.37 | 43.37 | 26,800 |
14 Nov 2022 | 42.10 | 43.07 | 41.92 | 42.83 | 42.83 | 32,700 |
11 Nov 2022 | 43.68 | 43.85 | 42.11 | 42.38 | 42.38 | 29,200 |
10 Nov 2022 | 43.62 | 44.00 | 42.82 | 43.37 | 43.37 | 48,400 |
09 Nov 2022 | 42.27 | 42.41 | 42.00 | 42.30 | 42.30 | 23,700 |
08 Nov 2022 | 42.72 | 43.04 | 42.40 | 42.50 | 42.50 | 25,400 |
07 Nov 2022 | 41.80 | 42.90 | 41.60 | 42.45 | 42.45 | 27,500 |
04 Nov 2022 | 41.00 | 41.68 | 40.77 | 41.50 | 41.50 | 18,100 |
03 Nov 2022 | 41.05 | 41.59 | 40.68 | 40.76 | 40.76 | 23,700 |
02 Nov 2022 | 42.27 | 43.01 | 41.49 | 41.49 | 41.49 | 26,000 |
01 Nov 2022 | 42.97 | 43.13 | 42.26 | 42.46 | 42.46 | 20,600 |
31 Oct 2022 | 42.98 | 43.25 | 42.38 | 42.78 | 42.78 | 62,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |