Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 40.28 | 40.90 | 39.93 | 40.69 | 40.69 | 219,830 |
17 Mar 2023 | 41.07 | 41.27 | 40.23 | 40.60 | 40.60 | 2,804,800 |
16 Mar 2023 | 40.62 | 41.68 | 40.17 | 41.53 | 41.53 | 1,633,000 |
15 Mar 2023 | 39.78 | 40.66 | 39.47 | 40.63 | 40.63 | 3,107,000 |
14 Mar 2023 | 41.45 | 41.53 | 39.99 | 40.42 | 40.42 | 2,566,500 |
13 Mar 2023 | 38.65 | 40.49 | 38.13 | 40.20 | 40.20 | 4,252,700 |
10 Mar 2023 | 39.32 | 39.49 | 38.17 | 39.20 | 39.20 | 3,742,700 |
09 Mar 2023 | 41.74 | 42.11 | 39.32 | 39.36 | 39.36 | 2,820,200 |
08 Mar 2023 | 41.60 | 42.23 | 41.00 | 41.87 | 41.87 | 1,415,600 |
07 Mar 2023 | 42.34 | 43.06 | 41.42 | 41.75 | 41.75 | 2,206,900 |
06 Mar 2023 | 43.08 | 43.79 | 42.41 | 42.43 | 42.43 | 1,770,300 |
03 Mar 2023 | 42.23 | 43.41 | 42.03 | 43.22 | 43.22 | 2,176,200 |
02 Mar 2023 | 40.78 | 42.27 | 40.66 | 42.15 | 42.15 | 1,872,400 |
01 Mar 2023 | 41.97 | 42.75 | 41.26 | 41.48 | 41.48 | 2,353,200 |
28 Feb 2023 | 41.93 | 42.63 | 41.82 | 42.00 | 42.00 | 3,617,900 |
27 Feb 2023 | 42.55 | 42.78 | 41.64 | 41.99 | 41.99 | 2,731,400 |
24 Feb 2023 | 41.02 | 41.59 | 40.32 | 41.11 | 41.11 | 3,011,200 |
23 Feb 2023 | 42.80 | 42.80 | 41.52 | 42.23 | 42.23 | 3,835,600 |
22 Feb 2023 | 43.60 | 44.74 | 42.20 | 42.49 | 42.49 | 3,756,200 |
21 Feb 2023 | 44.88 | 46.10 | 43.41 | 43.55 | 43.55 | 5,440,200 |
17 Feb 2023 | 46.96 | 47.77 | 44.94 | 45.89 | 45.89 | 4,501,600 |
16 Feb 2023 | 47.39 | 49.32 | 45.03 | 47.90 | 47.90 | 7,028,100 |
15 Feb 2023 | 45.12 | 47.56 | 44.70 | 47.49 | 47.49 | 9,279,200 |
14 Feb 2023 | 44.04 | 45.69 | 43.65 | 45.54 | 45.54 | 3,760,600 |
13 Feb 2023 | 44.95 | 45.34 | 44.04 | 44.83 | 44.83 | 3,720,500 |
10 Feb 2023 | 42.83 | 43.41 | 42.40 | 43.00 | 43.00 | 1,958,800 |
09 Feb 2023 | 45.10 | 45.69 | 43.34 | 43.36 | 43.36 | 2,024,300 |
08 Feb 2023 | 46.05 | 46.37 | 44.42 | 44.44 | 44.44 | 2,327,000 |
07 Feb 2023 | 44.95 | 46.49 | 44.33 | 46.36 | 46.36 | 2,550,600 |
06 Feb 2023 | 45.55 | 46.09 | 44.76 | 44.82 | 44.82 | 2,924,400 |
03 Feb 2023 | 45.50 | 47.54 | 45.32 | 46.15 | 46.15 | 2,905,100 |
02 Feb 2023 | 45.86 | 48.08 | 44.75 | 47.15 | 47.15 | 5,845,700 |
01 Feb 2023 | 44.00 | 45.15 | 43.48 | 44.98 | 44.98 | 3,862,000 |
31 Jan 2023 | 43.79 | 44.54 | 43.41 | 44.21 | 44.21 | 2,277,300 |
30 Jan 2023 | 43.62 | 44.26 | 43.15 | 43.37 | 43.37 | 3,250,100 |
27 Jan 2023 | 43.63 | 45.01 | 43.55 | 44.56 | 44.56 | 2,709,500 |
26 Jan 2023 | 43.28 | 43.81 | 42.46 | 43.73 | 43.73 | 2,588,900 |
25 Jan 2023 | 43.24 | 43.24 | 41.16 | 42.25 | 42.25 | 4,477,400 |
24 Jan 2023 | 44.05 | 45.20 | 43.74 | 44.62 | 44.62 | 3,878,300 |
23 Jan 2023 | 43.28 | 44.44 | 42.94 | 44.42 | 44.42 | 2,447,600 |
20 Jan 2023 | 42.40 | 43.24 | 41.97 | 43.16 | 43.16 | 2,600,500 |
19 Jan 2023 | 42.09 | 42.47 | 41.49 | 41.81 | 41.81 | 3,263,000 |
18 Jan 2023 | 42.97 | 43.31 | 41.56 | 42.46 | 42.46 | 2,680,600 |
17 Jan 2023 | 43.23 | 43.54 | 42.48 | 42.83 | 42.83 | 3,317,200 |
13 Jan 2023 | 42.41 | 43.52 | 41.65 | 43.45 | 43.45 | 3,169,300 |
12 Jan 2023 | 42.57 | 43.42 | 42.25 | 43.23 | 43.23 | 4,529,000 |
11 Jan 2023 | 41.23 | 42.70 | 40.89 | 42.35 | 42.35 | 6,024,300 |
10 Jan 2023 | 38.74 | 40.87 | 38.72 | 40.86 | 40.86 | 6,789,100 |
09 Jan 2023 | 37.54 | 39.44 | 37.29 | 38.75 | 38.75 | 5,338,500 |
06 Jan 2023 | 35.32 | 35.96 | 34.75 | 35.88 | 35.88 | 3,673,200 |
05 Jan 2023 | 35.23 | 35.33 | 34.59 | 35.10 | 35.10 | 4,751,600 |
04 Jan 2023 | 34.29 | 36.01 | 33.75 | 35.61 | 35.61 | 10,904,100 |
03 Jan 2023 | 32.85 | 33.96 | 32.43 | 33.68 | 33.68 | 14,034,400 |
30 Dec 2022 | 31.21 | 32.24 | 31.14 | 32.21 | 32.21 | 3,639,100 |
29 Dec 2022 | 31.75 | 32.48 | 31.18 | 31.97 | 31.97 | 3,027,200 |
28 Dec 2022 | 32.28 | 32.56 | 31.10 | 31.29 | 31.29 | 3,444,100 |
27 Dec 2022 | 32.80 | 32.98 | 31.86 | 32.50 | 32.50 | 2,303,400 |
23 Dec 2022 | 33.44 | 33.64 | 32.97 | 33.13 | 33.13 | 1,493,600 |
22 Dec 2022 | 33.33 | 33.50 | 32.55 | 33.46 | 33.46 | 1,952,100 |
21 Dec 2022 | 33.84 | 34.66 | 33.33 | 33.95 | 33.95 | 2,582,000 |
20 Dec 2022 | 33.96 | 34.42 | 33.46 | 33.62 | 33.62 | 3,927,100 |
19 Dec 2022 | 36.00 | 36.25 | 34.28 | 34.38 | 34.38 | 4,188,200 |
16 Dec 2022 | 35.70 | 36.28 | 35.20 | 36.05 | 36.05 | 8,247,100 |
15 Dec 2022 | 36.82 | 37.30 | 35.92 | 36.20 | 36.20 | 3,332,900 |
14 Dec 2022 | 38.10 | 38.73 | 37.41 | 37.95 | 37.95 | 4,386,800 |
13 Dec 2022 | 37.54 | 38.93 | 37.07 | 37.97 | 37.97 | 4,631,500 |
12 Dec 2022 | 35.07 | 35.57 | 34.43 | 35.44 | 35.44 | 3,106,800 |
09 Dec 2022 | 34.67 | 35.81 | 34.29 | 35.10 | 35.10 | 2,611,300 |
08 Dec 2022 | 35.75 | 36.29 | 34.64 | 34.94 | 34.94 | 3,391,500 |
07 Dec 2022 | 36.59 | 36.74 | 35.51 | 35.62 | 35.62 | 2,981,800 |
06 Dec 2022 | 37.82 | 37.82 | 36.52 | 36.92 | 36.92 | 2,381,100 |
05 Dec 2022 | 38.44 | 39.38 | 37.40 | 37.54 | 37.54 | 4,990,500 |
02 Dec 2022 | 37.98 | 38.91 | 37.73 | 38.68 | 38.68 | 4,728,300 |
01 Dec 2022 | 37.92 | 38.57 | 37.56 | 38.32 | 38.32 | 7,440,800 |
30 Nov 2022 | 35.34 | 38.06 | 35.32 | 37.98 | 37.98 | 5,421,100 |
29 Nov 2022 | 34.95 | 36.10 | 34.95 | 35.31 | 35.31 | 2,211,900 |
28 Nov 2022 | 35.15 | 36.31 | 35.04 | 35.29 | 35.29 | 2,941,600 |
25 Nov 2022 | 35.22 | 35.62 | 34.85 | 35.29 | 35.29 | 976,000 |
23 Nov 2022 | 34.50 | 35.62 | 34.36 | 35.48 | 35.48 | 2,150,900 |
22 Nov 2022 | 34.13 | 34.64 | 33.24 | 34.45 | 34.45 | 2,451,100 |
21 Nov 2022 | 34.87 | 35.66 | 33.58 | 34.16 | 34.16 | 2,744,200 |
18 Nov 2022 | 37.51 | 38.06 | 35.10 | 35.26 | 35.26 | 3,503,400 |
17 Nov 2022 | 35.98 | 37.92 | 35.67 | 37.31 | 37.31 | 2,632,400 |
16 Nov 2022 | 37.17 | 37.46 | 36.34 | 36.96 | 36.96 | 3,827,300 |
15 Nov 2022 | 37.89 | 38.90 | 37.30 | 37.75 | 37.75 | 3,349,500 |
14 Nov 2022 | 37.26 | 37.80 | 36.85 | 36.88 | 36.88 | 4,261,900 |
11 Nov 2022 | 35.95 | 37.98 | 35.48 | 37.92 | 37.92 | 3,359,100 |
10 Nov 2022 | 34.65 | 36.49 | 34.40 | 35.81 | 35.81 | 5,993,800 |
09 Nov 2022 | 32.87 | 32.87 | 31.76 | 32.14 | 32.14 | 3,329,000 |
08 Nov 2022 | 33.61 | 34.00 | 32.18 | 33.10 | 33.10 | 4,203,700 |
07 Nov 2022 | 32.91 | 34.09 | 32.58 | 33.70 | 33.70 | 3,917,800 |
04 Nov 2022 | 33.00 | 33.49 | 31.77 | 32.52 | 32.52 | 4,991,200 |
03 Nov 2022 | 28.89 | 33.51 | 28.07 | 32.61 | 32.61 | 7,335,100 |
02 Nov 2022 | 30.98 | 31.43 | 29.40 | 29.50 | 29.50 | 4,663,800 |
01 Nov 2022 | 31.63 | 32.07 | 30.29 | 30.98 | 30.98 | 4,040,600 |
31 Oct 2022 | 30.74 | 31.50 | 30.38 | 30.86 | 30.86 | 4,243,000 |
28 Oct 2022 | 30.13 | 30.97 | 29.79 | 30.86 | 30.86 | 2,117,700 |
27 Oct 2022 | 31.22 | 31.57 | 30.49 | 30.63 | 30.63 | 2,072,100 |
26 Oct 2022 | 30.75 | 31.98 | 30.56 | 30.67 | 30.67 | 3,627,900 |
25 Oct 2022 | 29.34 | 31.37 | 29.34 | 31.21 | 31.21 | 4,674,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |