Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 44.39 | 44.93 | 43.71 | 43.86 | 43.86 | 404,693 |
20 Mar 2023 | 44.42 | 44.68 | 43.84 | 44.38 | 44.38 | 364,700 |
17 Mar 2023 | 44.84 | 45.25 | 44.71 | 44.95 | 44.95 | 792,700 |
16 Mar 2023 | 43.89 | 44.90 | 43.76 | 44.79 | 44.79 | 385,500 |
15 Mar 2023 | 43.54 | 44.02 | 43.13 | 43.89 | 43.89 | 290,000 |
14 Mar 2023 | 44.17 | 44.22 | 43.49 | 43.84 | 43.84 | 312,500 |
13 Mar 2023 | 43.40 | 44.03 | 42.82 | 43.75 | 43.75 | 258,300 |
10 Mar 2023 | 43.96 | 44.00 | 43.64 | 43.93 | 43.93 | 264,100 |
09 Mar 2023 | 43.96 | 44.03 | 43.75 | 43.89 | 43.89 | 320,400 |
08 Mar 2023 | 42.60 | 44.00 | 42.60 | 43.96 | 43.96 | 344,700 |
07 Mar 2023 | 42.79 | 42.99 | 42.45 | 42.64 | 42.64 | 209,000 |
06 Mar 2023 | 42.89 | 43.00 | 42.61 | 42.90 | 42.90 | 261,100 |
03 Mar 2023 | 42.00 | 43.26 | 41.86 | 42.89 | 42.89 | 769,600 |
02 Mar 2023 | 42.21 | 42.75 | 41.87 | 42.08 | 42.08 | 424,400 |
01 Mar 2023 | 41.10 | 42.44 | 40.95 | 42.36 | 42.36 | 766,600 |
28 Feb 2023 | 41.88 | 42.02 | 40.90 | 41.09 | 41.09 | 474,900 |
27 Feb 2023 | 42.32 | 42.46 | 41.12 | 41.88 | 41.88 | 494,400 |
24 Feb 2023 | 41.99 | 42.50 | 41.99 | 42.27 | 42.27 | 360,100 |
23 Feb 2023 | 41.94 | 42.24 | 41.58 | 42.24 | 42.24 | 398,300 |
22 Feb 2023 | 42.21 | 42.56 | 41.40 | 41.99 | 41.99 | 477,400 |
21 Feb 2023 | 41.00 | 41.90 | 40.97 | 41.67 | 41.67 | 397,400 |
17 Feb 2023 | 41.82 | 41.88 | 41.08 | 41.19 | 41.19 | 506,900 |
16 Feb 2023 | 41.50 | 41.96 | 41.46 | 41.75 | 41.75 | 293,400 |
15 Feb 2023 | 40.99 | 41.99 | 40.95 | 41.73 | 41.73 | 601,800 |
14 Feb 2023 | 41.70 | 42.45 | 41.15 | 41.33 | 41.33 | 816,200 |
13 Feb 2023 | 41.20 | 41.70 | 41.07 | 41.47 | 41.47 | 524,400 |
10 Feb 2023 | 41.69 | 41.69 | 41.31 | 41.46 | 41.46 | 350,500 |
09 Feb 2023 | 41.95 | 42.36 | 41.56 | 41.70 | 41.70 | 213,700 |
08 Feb 2023 | 42.46 | 42.76 | 41.77 | 41.79 | 41.79 | 292,300 |
07 Feb 2023 | 42.37 | 42.67 | 42.00 | 42.46 | 42.46 | 315,300 |
06 Feb 2023 | 43.05 | 43.20 | 42.07 | 42.31 | 42.31 | 584,500 |
03 Feb 2023 | 44.80 | 44.81 | 42.97 | 43.23 | 43.23 | 1,168,000 |
02 Feb 2023 | 45.41 | 45.73 | 44.50 | 44.82 | 44.82 | 638,800 |
01 Feb 2023 | 45.12 | 46.14 | 45.00 | 45.24 | 45.24 | 714,700 |
31 Jan 2023 | 45.31 | 45.76 | 44.99 | 45.00 | 45.00 | 624,100 |
30 Jan 2023 | 45.36 | 45.69 | 45.10 | 45.11 | 45.11 | 189,600 |
27 Jan 2023 | 45.44 | 46.00 | 44.98 | 45.36 | 45.36 | 661,000 |
26 Jan 2023 | 46.23 | 46.23 | 45.30 | 45.58 | 45.58 | 409,600 |
25 Jan 2023 | 45.77 | 46.48 | 45.76 | 46.02 | 46.02 | 212,800 |
24 Jan 2023 | 46.69 | 47.03 | 45.95 | 45.97 | 45.97 | 360,200 |
23 Jan 2023 | 45.91 | 46.85 | 45.91 | 46.59 | 46.59 | 344,300 |
20 Jan 2023 | 46.79 | 46.79 | 45.65 | 45.88 | 45.88 | 590,000 |
19 Jan 2023 | 47.23 | 47.40 | 46.56 | 46.56 | 46.56 | 264,100 |
18 Jan 2023 | 48.15 | 48.25 | 47.14 | 47.34 | 47.34 | 334,800 |
17 Jan 2023 | 47.99 | 48.24 | 47.93 | 48.12 | 48.12 | 172,600 |
13 Jan 2023 | 48.01 | 48.44 | 47.78 | 47.98 | 47.98 | 201,800 |
12 Jan 2023 | 48.72 | 48.72 | 48.21 | 48.29 | 48.29 | 304,300 |
11 Jan 2023 | 48.52 | 48.55 | 48.29 | 48.47 | 48.47 | 208,800 |
10 Jan 2023 | 48.35 | 48.53 | 48.26 | 48.46 | 48.46 | 188,600 |
09 Jan 2023 | 48.15 | 48.81 | 48.03 | 48.33 | 48.33 | 313,900 |
06 Jan 2023 | 48.27 | 48.59 | 48.12 | 48.17 | 48.17 | 357,600 |
05 Jan 2023 | 48.45 | 48.69 | 48.33 | 48.47 | 48.47 | 305,600 |
04 Jan 2023 | 48.32 | 48.73 | 48.32 | 48.57 | 48.57 | 379,100 |
03 Jan 2023 | 48.22 | 48.50 | 47.92 | 48.26 | 48.26 | 256,500 |
30 Dec 2022 | 47.91 | 48.37 | 47.73 | 48.13 | 48.13 | 242,300 |
29 Dec 2022 | 48.13 | 48.24 | 47.80 | 47.99 | 47.99 | 289,200 |
28 Dec 2022 | 48.00 | 48.16 | 47.81 | 48.09 | 48.09 | 187,500 |
27 Dec 2022 | 47.56 | 48.08 | 47.54 | 47.97 | 47.97 | 142,000 |
23 Dec 2022 | 48.01 | 48.05 | 47.74 | 47.99 | 47.99 | 152,200 |
22 Dec 2022 | 47.90 | 48.14 | 47.68 | 47.96 | 47.96 | 265,700 |
21 Dec 2022 | 47.56 | 48.05 | 47.56 | 48.01 | 48.01 | 273,800 |
20 Dec 2022 | 47.85 | 48.29 | 47.56 | 47.69 | 47.69 | 415,200 |
19 Dec 2022 | 47.67 | 48.03 | 47.30 | 47.81 | 47.81 | 409,700 |
16 Dec 2022 | 47.07 | 48.02 | 47.07 | 47.91 | 47.91 | 1,104,500 |
15 Dec 2022 | 47.44 | 47.99 | 47.33 | 47.43 | 47.43 | 555,400 |
14 Dec 2022 | 48.52 | 48.68 | 47.26 | 47.44 | 47.44 | 834,700 |
13 Dec 2022 | 49.51 | 50.17 | 48.66 | 48.68 | 48.68 | 524,900 |
12 Dec 2022 | 49.38 | 49.86 | 49.07 | 49.25 | 49.25 | 311,900 |
09 Dec 2022 | 49.80 | 50.34 | 49.59 | 49.59 | 49.59 | 232,500 |
08 Dec 2022 | 50.41 | 50.89 | 50.00 | 50.17 | 50.17 | 253,100 |
07 Dec 2022 | 51.49 | 51.69 | 50.50 | 50.53 | 50.53 | 626,100 |
06 Dec 2022 | 52.64 | 52.71 | 51.24 | 51.60 | 51.60 | 903,300 |
05 Dec 2022 | 52.77 | 53.25 | 52.55 | 52.92 | 52.92 | 465,100 |
02 Dec 2022 | 51.90 | 52.90 | 51.82 | 52.88 | 52.88 | 265,600 |
01 Dec 2022 | 52.12 | 52.75 | 51.63 | 52.27 | 52.27 | 351,000 |
30 Nov 2022 | 51.63 | 52.09 | 50.96 | 52.09 | 52.09 | 571,800 |
29 Nov 2022 | 51.89 | 51.97 | 51.32 | 51.36 | 51.36 | 350,600 |
28 Nov 2022 | 52.29 | 52.29 | 51.76 | 51.83 | 51.83 | 202,500 |
25 Nov 2022 | 52.23 | 52.37 | 51.93 | 52.20 | 52.20 | 161,100 |
23 Nov 2022 | 52.68 | 52.78 | 52.34 | 52.46 | 52.46 | 169,600 |
22 Nov 2022 | 52.76 | 53.03 | 52.34 | 52.47 | 52.47 | 174,000 |
21 Nov 2022 | 51.86 | 53.00 | 51.64 | 52.79 | 52.79 | 313,800 |
18 Nov 2022 | 52.79 | 52.79 | 51.84 | 51.89 | 51.89 | 388,700 |
17 Nov 2022 | 52.42 | 52.80 | 52.07 | 52.41 | 52.41 | 304,500 |
16 Nov 2022 | 52.52 | 52.74 | 52.08 | 52.43 | 52.43 | 450,600 |
15 Nov 2022 | 53.00 | 53.00 | 52.52 | 52.67 | 52.67 | 472,200 |
14 Nov 2022 | 53.10 | 53.37 | 52.48 | 52.67 | 52.67 | 530,400 |
11 Nov 2022 | 53.45 | 53.86 | 53.25 | 53.40 | 53.40 | 464,000 |
10 Nov 2022 | 54.14 | 54.25 | 53.24 | 53.45 | 53.45 | 691,100 |
09 Nov 2022 | 53.75 | 53.99 | 53.51 | 53.66 | 53.66 | 510,600 |
08 Nov 2022 | 54.64 | 54.73 | 53.49 | 53.88 | 53.88 | 786,800 |
07 Nov 2022 | 54.56 | 55.93 | 54.48 | 55.65 | 55.65 | 410,600 |
04 Nov 2022 | 55.35 | 55.45 | 54.46 | 54.55 | 54.55 | 264,400 |
03 Nov 2022 | 55.56 | 55.56 | 54.95 | 55.01 | 55.01 | 290,000 |
02 Nov 2022 | 56.36 | 56.39 | 55.36 | 55.45 | 55.45 | 543,000 |
01 Nov 2022 | 56.74 | 56.74 | 56.30 | 56.53 | 56.53 | 283,100 |
31 Oct 2022 | 56.34 | 56.62 | 56.06 | 56.50 | 56.50 | 350,400 |
28 Oct 2022 | 56.41 | 56.65 | 56.14 | 56.34 | 56.34 | 222,900 |
27 Oct 2022 | 55.94 | 56.37 | 55.85 | 56.36 | 56.36 | 250,300 |
26 Oct 2022 | 55.65 | 56.30 | 55.64 | 56.09 | 56.09 | 421,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |