Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 30.22 | 30.22 | 29.68 | 30.22 | 30.22 | 149,275 |
21 Mar 2023 | 30.41 | 31.20 | 29.67 | 30.54 | 30.54 | 2,675,300 |
20 Mar 2023 | 28.81 | 30.08 | 28.79 | 29.32 | 29.32 | 1,724,300 |
17 Mar 2023 | 29.93 | 29.93 | 27.96 | 28.68 | 28.68 | 2,788,400 |
16 Mar 2023 | 30.68 | 31.00 | 29.28 | 30.05 | 30.05 | 2,150,700 |
15 Mar 2023 | 29.74 | 31.42 | 29.20 | 31.17 | 31.17 | 2,543,200 |
14 Mar 2023 | 32.32 | 32.51 | 29.85 | 30.43 | 30.43 | 2,159,400 |
13 Mar 2023 | 31.03 | 31.85 | 30.63 | 31.52 | 31.52 | 1,980,700 |
10 Mar 2023 | 34.29 | 34.37 | 30.92 | 31.31 | 31.31 | 2,940,300 |
09 Mar 2023 | 35.36 | 35.36 | 34.29 | 34.36 | 34.36 | 1,435,300 |
08 Mar 2023 | 35.43 | 35.94 | 35.13 | 35.72 | 35.72 | 1,072,600 |
07 Mar 2023 | 36.63 | 36.87 | 35.31 | 35.53 | 35.53 | 913,900 |
06 Mar 2023 | 37.06 | 37.34 | 36.65 | 36.69 | 36.69 | 646,900 |
03 Mar 2023 | 36.70 | 37.04 | 36.35 | 36.71 | 36.71 | 880,200 |
02 Mar 2023 | 35.95 | 36.55 | 35.50 | 36.41 | 36.41 | 812,300 |
01 Mar 2023 | 35.79 | 36.28 | 35.48 | 36.18 | 36.18 | 1,247,100 |
28 Feb 2023 | 36.04 | 36.66 | 35.93 | 36.02 | 36.02 | 1,159,300 |
27 Feb 2023 | 36.93 | 37.02 | 35.95 | 36.07 | 36.07 | 542,300 |
24 Feb 2023 | 36.73 | 36.74 | 36.18 | 36.41 | 36.41 | 727,100 |
23 Feb 2023 | 37.25 | 37.46 | 36.63 | 37.19 | 37.19 | 939,200 |
22 Feb 2023 | 37.45 | 37.93 | 36.92 | 37.05 | 37.05 | 846,700 |
21 Feb 2023 | 38.02 | 38.30 | 37.09 | 37.25 | 37.25 | 1,958,500 |
17 Feb 2023 | 38.95 | 39.08 | 38.03 | 38.31 | 38.31 | 652,000 |
16 Feb 2023 | 39.10 | 39.47 | 38.88 | 39.07 | 39.07 | 726,400 |
15 Feb 2023 | 39.29 | 39.84 | 39.29 | 39.80 | 39.80 | 407,200 |
14 Feb 2023 | 39.81 | 40.04 | 39.35 | 39.50 | 39.50 | 808,300 |
13 Feb 2023 | 39.79 | 39.98 | 39.51 | 39.94 | 39.94 | 589,400 |
10 Feb 2023 | 39.36 | 39.87 | 39.20 | 39.76 | 39.76 | 609,900 |
09 Feb 2023 | 40.25 | 40.50 | 39.24 | 39.43 | 39.43 | 1,091,900 |
08 Feb 2023 | 39.82 | 40.10 | 39.38 | 39.97 | 39.97 | 762,100 |
07 Feb 2023 | 39.33 | 40.23 | 38.90 | 39.73 | 39.73 | 1,020,300 |
06 Feb 2023 | 40.04 | 40.28 | 38.98 | 39.65 | 39.65 | 1,165,100 |
03 Feb 2023 | 41.87 | 42.17 | 40.32 | 40.64 | 40.64 | 895,600 |
02 Feb 2023 | 42.38 | 43.48 | 41.20 | 42.50 | 42.50 | 1,419,500 |
01 Feb 2023 | 41.08 | 41.33 | 39.71 | 41.00 | 41.00 | 1,333,000 |
31 Jan 2023 | 39.76 | 41.06 | 39.64 | 41.04 | 41.04 | 878,700 |
30 Jan 2023 | 40.29 | 40.80 | 39.78 | 39.85 | 39.85 | 765,200 |
27 Jan 2023 | 39.12 | 41.06 | 39.12 | 40.81 | 40.81 | 977,200 |
26 Jan 2023 | 39.30 | 39.55 | 38.70 | 39.13 | 39.13 | 558,000 |
25 Jan 2023 | 38.03 | 39.28 | 37.70 | 39.06 | 39.06 | 962,700 |
24 Jan 2023 | 38.05 | 38.44 | 37.78 | 38.32 | 38.32 | 1,326,300 |
23 Jan 2023 | 38.89 | 39.43 | 38.33 | 38.67 | 38.67 | 1,044,900 |
20 Jan 2023 | 39.68 | 39.68 | 38.04 | 39.02 | 39.02 | 2,091,300 |
19 Jan 2023 | 40.02 | 40.59 | 39.72 | 39.75 | 39.75 | 807,200 |
18 Jan 2023 | 41.06 | 41.35 | 40.00 | 40.37 | 40.37 | 1,170,200 |
17 Jan 2023 | 40.71 | 41.07 | 40.37 | 40.80 | 40.80 | 1,013,600 |
13 Jan 2023 | 40.27 | 41.02 | 40.00 | 40.54 | 40.54 | 911,800 |
12 Jan 2023 | 39.89 | 40.85 | 39.50 | 40.68 | 40.68 | 728,100 |
11 Jan 2023 | 38.19 | 39.49 | 38.02 | 39.48 | 39.48 | 630,900 |
10 Jan 2023 | 37.36 | 37.99 | 37.26 | 37.80 | 37.80 | 672,600 |
09 Jan 2023 | 37.84 | 38.31 | 37.28 | 37.47 | 37.47 | 924,600 |
06 Jan 2023 | 37.34 | 38.19 | 37.29 | 37.97 | 37.97 | 1,080,000 |
05 Jan 2023 | 38.45 | 38.45 | 37.15 | 37.27 | 37.27 | 673,500 |
04 Jan 2023 | 38.98 | 39.39 | 38.49 | 38.98 | 38.98 | 1,142,100 |
03 Jan 2023 | 38.49 | 39.40 | 37.57 | 38.27 | 38.27 | 1,056,700 |
30 Dec 2022 | 38.46 | 38.78 | 38.03 | 38.67 | 38.67 | 401,000 |
29 Dec 2022 | 37.87 | 39.03 | 37.66 | 38.80 | 38.80 | 434,800 |
28 Dec 2022 | 39.41 | 39.54 | 37.94 | 38.11 | 38.11 | 563,600 |
27 Dec 2022 | 39.15 | 39.73 | 38.78 | 39.47 | 39.47 | 351,800 |
23 Dec 2022 | 39.10 | 39.36 | 38.71 | 39.13 | 39.13 | 314,500 |
22 Dec 2022 | 38.38 | 39.14 | 38.09 | 39.11 | 39.11 | 1,794,100 |
21 Dec 2022 | 38.92 | 39.79 | 38.92 | 39.03 | 39.03 | 796,100 |
20 Dec 2022 | 38.06 | 38.99 | 37.98 | 38.52 | 38.52 | 901,000 |
19 Dec 2022 | 39.29 | 39.48 | 38.15 | 38.34 | 38.34 | 784,800 |
16 Dec 2022 | 39.30 | 39.62 | 38.24 | 39.29 | 39.29 | 1,737,600 |
15 Dec 2022 | 40.45 | 41.04 | 39.85 | 40.04 | 40.04 | 1,192,800 |
14 Dec 2022 | 39.62 | 41.44 | 39.62 | 40.89 | 40.89 | 1,106,400 |
13 Dec 2022 | 40.91 | 41.59 | 39.60 | 39.88 | 39.88 | 1,511,500 |
12 Dec 2022 | 40.19 | 40.35 | 39.37 | 39.67 | 39.67 | 823,200 |
09 Dec 2022 | 39.13 | 40.41 | 38.95 | 40.14 | 40.14 | 468,000 |
08 Dec 2022 | 38.45 | 39.69 | 38.43 | 39.34 | 39.34 | 944,500 |
07 Dec 2022 | 39.00 | 39.11 | 38.02 | 38.25 | 38.25 | 1,111,600 |
06 Dec 2022 | 40.05 | 40.48 | 39.16 | 39.29 | 39.29 | 1,109,600 |
05 Dec 2022 | 41.75 | 42.00 | 40.17 | 40.30 | 40.30 | 485,200 |
02 Dec 2022 | 42.17 | 42.49 | 41.78 | 42.18 | 42.18 | 568,500 |
01 Dec 2022 | 43.70 | 44.27 | 42.17 | 42.69 | 42.69 | 1,141,900 |
30 Nov 2022 | 41.89 | 43.25 | 41.28 | 43.22 | 43.22 | 963,300 |
29 Nov 2022 | 41.14 | 42.26 | 40.97 | 41.92 | 41.92 | 746,800 |
28 Nov 2022 | 42.19 | 42.47 | 41.01 | 41.13 | 41.13 | 631,300 |
25 Nov 2022 | 41.27 | 42.58 | 41.27 | 42.58 | 42.58 | 300,200 |
23 Nov 2022 | 41.17 | 41.68 | 40.87 | 41.27 | 41.27 | 524,700 |
22 Nov 2022 | 41.36 | 41.78 | 40.99 | 41.60 | 41.60 | 703,000 |
21 Nov 2022 | 40.90 | 41.83 | 40.68 | 40.98 | 40.98 | 1,196,300 |
18 Nov 2022 | 41.18 | 41.38 | 40.59 | 41.12 | 41.12 | 742,500 |
17 Nov 2022 | 40.00 | 40.77 | 39.63 | 40.55 | 40.55 | 914,700 |
16 Nov 2022 | 42.22 | 42.37 | 40.72 | 40.81 | 40.81 | 970,500 |
15 Nov 2022 | 43.35 | 43.82 | 42.30 | 42.54 | 42.54 | 1,080,700 |
14 Nov 2022 | 44.16 | 44.21 | 42.74 | 42.76 | 42.76 | 639,600 |
11 Nov 2022 | 43.86 | 45.03 | 43.36 | 44.47 | 44.47 | 1,029,200 |
10 Nov 2022 | 42.38 | 43.93 | 42.38 | 43.66 | 43.66 | 1,625,700 |
09 Nov 2022 | 41.97 | 42.02 | 40.82 | 40.90 | 40.90 | 947,600 |
08 Nov 2022 | 42.36 | 42.90 | 42.07 | 42.26 | 42.26 | 1,193,100 |
07 Nov 2022 | 43.15 | 43.37 | 41.78 | 42.13 | 42.13 | 655,100 |
04 Nov 2022 | 42.37 | 43.17 | 42.01 | 42.67 | 42.67 | 822,200 |
03 Nov 2022 | 42.07 | 42.40 | 41.09 | 41.86 | 41.86 | 1,064,600 |
02 Nov 2022 | 42.36 | 43.75 | 42.02 | 42.74 | 42.74 | 816,700 |
01 Nov 2022 | 43.26 | 43.37 | 42.49 | 42.79 | 42.79 | 510,700 |
31 Oct 2022 | 42.38 | 42.87 | 42.00 | 42.74 | 42.74 | 944,500 |
28 Oct 2022 | 42.23 | 43.11 | 41.99 | 42.93 | 42.93 | 853,800 |
27 Oct 2022 | 43.44 | 44.50 | 42.41 | 42.47 | 42.47 | 870,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |