Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 42.40 | 42.40 | 41.22 | 41.76 | 41.76 | 1,947 |
23 Mar 2023 | 41.97 | 42.77 | 41.97 | 42.47 | 42.47 | 1,640 |
22 Mar 2023 | 42.10 | 42.32 | 41.70 | 41.99 | 41.99 | 8,299 |
21 Mar 2023 | 41.40 | 42.00 | 41.40 | 41.95 | 41.95 | 3,706 |
20 Mar 2023 | 40.10 | 41.29 | 40.10 | 41.21 | 41.21 | 5,023 |
17 Mar 2023 | 40.68 | 41.21 | 40.42 | 40.42 | 40.42 | 7,233 |
16 Mar 2023 | 40.22 | 40.34 | 39.15 | 40.34 | 40.34 | 5,439 |
15 Mar 2023 | 41.10 | 41.10 | 39.50 | 40.35 | 40.35 | 8,626 |
14 Mar 2023 | 40.44 | 41.28 | 40.44 | 40.96 | 40.96 | 9,554 |
13 Mar 2023 | 41.05 | 42.00 | 40.26 | 40.37 | 40.37 | 13,570 |
10 Mar 2023 | 40.90 | 41.04 | 40.44 | 40.67 | 40.67 | 7,466 |
09 Mar 2023 | 41.12 | 41.83 | 39.85 | 41.37 | 41.37 | 9,637 |
08 Mar 2023 | 40.65 | 40.98 | 40.50 | 40.92 | 40.92 | 944 |
07 Mar 2023 | 41.74 | 41.74 | 40.78 | 40.83 | 40.83 | 12,029 |
06 Mar 2023 | 41.53 | 41.79 | 41.35 | 41.56 | 41.56 | 6,305 |
03 Mar 2023 | 40.38 | 41.60 | 40.38 | 41.37 | 41.37 | 7,763 |
02 Mar 2023 | 40.17 | 40.59 | 40.03 | 40.59 | 40.59 | 1,006 |
01 Mar 2023 | 40.33 | 40.61 | 40.23 | 40.35 | 40.35 | 1,402 |
28 Feb 2023 | 40.10 | 40.22 | 39.92 | 40.22 | 40.22 | 3,079 |
27 Feb 2023 | 39.79 | 40.34 | 39.50 | 40.23 | 40.23 | 18,167 |
24 Feb 2023 | 41.08 | 41.16 | 39.80 | 40.01 | 40.01 | 15,086 |
23 Feb 2023 | 40.47 | 41.01 | 40.47 | 40.67 | 40.67 | 754 |
22 Feb 2023 | 40.04 | 40.60 | 39.85 | 40.60 | 40.60 | 4,711 |
21 Feb 2023 | 40.78 | 40.78 | 40.19 | 40.26 | 40.26 | 1,332 |
20 Feb 2023 | 40.66 | 41.13 | 40.40 | 40.98 | 40.98 | 3,159 |
17 Feb 2023 | 40.00 | 40.79 | 39.53 | 40.79 | 40.79 | 13,165 |
16 Feb 2023 | 41.26 | 41.49 | 41.09 | 41.09 | 41.09 | 1,612 |
15 Feb 2023 | 40.81 | 41.30 | 40.81 | 41.16 | 41.16 | 1,272 |
14 Feb 2023 | 40.81 | 41.18 | 40.71 | 41.18 | 41.18 | 2,620 |
13 Feb 2023 | 40.84 | 40.96 | 40.81 | 40.90 | 40.90 | 4,169 |
10 Feb 2023 | 41.29 | 41.40 | 40.90 | 40.90 | 40.90 | 3,999 |
09 Feb 2023 | 41.58 | 42.10 | 41.46 | 41.51 | 41.51 | 13,007 |
08 Feb 2023 | 41.49 | 41.81 | 41.14 | 41.54 | 41.54 | 11,120 |
07 Feb 2023 | 41.88 | 42.00 | 41.49 | 41.49 | 41.49 | 2,871 |
06 Feb 2023 | 42.22 | 42.54 | 41.88 | 41.97 | 41.97 | 24,901 |
03 Feb 2023 | 42.52 | 42.84 | 42.31 | 42.47 | 42.47 | 5,382 |
02 Feb 2023 | 40.62 | 42.94 | 40.44 | 42.59 | 42.59 | 18,130 |
01 Feb 2023 | 39.25 | 40.65 | 39.25 | 40.65 | 40.65 | 7,086 |
31 Jan 2023 | 39.22 | 39.46 | 38.74 | 39.46 | 39.46 | 9,465 |
30 Jan 2023 | 39.76 | 39.96 | 39.26 | 39.44 | 39.44 | 6,184 |
27 Jan 2023 | 39.78 | 40.10 | 39.71 | 40.10 | 40.10 | 1,962 |
26 Jan 2023 | 39.81 | 39.94 | 39.50 | 39.94 | 39.94 | 1,543 |
25 Jan 2023 | 39.81 | 40.08 | 39.42 | 39.75 | 39.75 | 4,096 |
24 Jan 2023 | 39.96 | 40.50 | 39.85 | 40.06 | 40.06 | 7,039 |
23 Jan 2023 | 40.24 | 40.24 | 39.80 | 40.10 | 40.10 | 19,470 |
20 Jan 2023 | 39.58 | 40.12 | 39.58 | 39.76 | 39.76 | 3,015 |
19 Jan 2023 | 40.40 | 40.59 | 39.28 | 39.39 | 39.39 | 4,578 |
18 Jan 2023 | 40.15 | 41.06 | 40.01 | 40.47 | 40.47 | 12,520 |
17 Jan 2023 | 38.96 | 40.10 | 38.96 | 39.87 | 39.87 | 11,775 |
16 Jan 2023 | 38.49 | 39.18 | 38.30 | 39.17 | 39.17 | 9,315 |
13 Jan 2023 | 38.01 | 38.54 | 37.94 | 38.30 | 38.30 | 5,520 |
12 Jan 2023 | 37.70 | 38.26 | 37.56 | 38.10 | 38.10 | 3,969 |
11 Jan 2023 | 37.94 | 37.94 | 37.00 | 37.55 | 37.55 | 7,222 |
10 Jan 2023 | 37.69 | 37.74 | 37.20 | 37.60 | 37.60 | 1,461 |
09 Jan 2023 | 37.06 | 37.96 | 37.06 | 37.72 | 37.72 | 8,842 |
06 Jan 2023 | 37.28 | 37.28 | 36.19 | 37.10 | 37.10 | 9,617 |
05 Jan 2023 | 36.51 | 37.24 | 36.48 | 37.06 | 37.06 | 12,431 |
04 Jan 2023 | 36.30 | 37.07 | 36.30 | 36.73 | 36.73 | 9,876 |
03 Jan 2023 | 35.94 | 36.64 | 35.92 | 36.33 | 36.33 | 3,466 |
02 Jan 2023 | 35.28 | 36.14 | 35.28 | 36.14 | 36.14 | 1,462 |
30 Dec 2022 | 35.49 | 35.49 | 35.35 | 35.35 | 35.35 | 1,615 |
29 Dec 2022 | 35.01 | 35.55 | 34.90 | 35.55 | 35.55 | 2,855 |
28 Dec 2022 | 35.10 | 35.32 | 35.08 | 35.08 | 35.08 | 4,885 |
27 Dec 2022 | 35.33 | 35.40 | 35.10 | 35.10 | 35.10 | 5,382 |
23 Dec 2022 | 35.02 | 35.13 | 34.90 | 35.00 | 35.00 | 1,187 |
22 Dec 2022 | 35.31 | 35.49 | 34.70 | 34.72 | 34.72 | 5,537 |
21 Dec 2022 | 35.10 | 35.66 | 34.88 | 35.63 | 35.63 | 4,895 |
20 Dec 2022 | 34.62 | 34.96 | 34.17 | 34.80 | 34.80 | 4,076 |
19 Dec 2022 | 36.40 | 36.40 | 34.75 | 34.76 | 34.76 | 15,297 |
16 Dec 2022 | 35.97 | 36.40 | 35.95 | 36.08 | 36.08 | 11,854 |
15 Dec 2022 | 38.74 | 38.74 | 36.15 | 36.32 | 36.32 | 21,183 |
14 Dec 2022 | 39.03 | 39.07 | 38.57 | 38.81 | 38.81 | 8,734 |
13 Dec 2022 | 38.05 | 39.56 | 37.95 | 38.79 | 38.79 | 14,452 |
12 Dec 2022 | 38.12 | 38.13 | 37.58 | 38.00 | 38.00 | 3,043 |
09 Dec 2022 | 37.90 | 38.31 | 37.90 | 38.17 | 38.17 | 3,772 |
08 Dec 2022 | 38.25 | 38.25 | 37.67 | 38.00 | 38.00 | 8,202 |
07 Dec 2022 | 38.26 | 38.80 | 38.26 | 38.33 | 38.33 | 1,846 |
06 Dec 2022 | 38.36 | 38.62 | 38.19 | 38.46 | 38.46 | 4,436 |
05 Dec 2022 | 39.06 | 39.06 | 38.38 | 38.50 | 38.50 | 5,313 |
02 Dec 2022 | 38.22 | 39.00 | 37.84 | 38.99 | 38.99 | 12,540 |
01 Dec 2022 | 38.22 | 38.53 | 38.10 | 38.32 | 38.32 | 4,188 |
30 Nov 2022 | 37.90 | 38.24 | 37.78 | 38.07 | 38.07 | 3,778 |
29 Nov 2022 | 38.23 | 38.44 | 37.74 | 37.99 | 37.99 | 2,912 |
28 Nov 2022 | 37.82 | 38.24 | 37.82 | 38.21 | 38.21 | 3,512 |
25 Nov 2022 | 38.46 | 38.58 | 38.26 | 38.37 | 38.37 | 1,387 |
24 Nov 2022 | 38.01 | 38.62 | 38.01 | 38.62 | 38.62 | 2,026 |
23 Nov 2022 | 38.25 | 38.25 | 37.62 | 37.87 | 37.87 | 6,663 |
22 Nov 2022 | 38.07 | 38.30 | 37.81 | 38.24 | 38.24 | 4,632 |
21 Nov 2022 | 38.67 | 38.67 | 37.97 | 38.08 | 38.08 | 7,415 |
18 Nov 2022 | 38.44 | 39.10 | 38.44 | 38.73 | 38.73 | 5,302 |
17 Nov 2022 | 38.53 | 38.63 | 37.83 | 38.39 | 38.39 | 4,734 |
16 Nov 2022 | 38.79 | 38.88 | 38.15 | 38.37 | 38.37 | 11,929 |
15 Nov 2022 | 39.49 | 39.49 | 38.33 | 38.55 | 38.55 | 3,964 |
14 Nov 2022 | 39.76 | 39.76 | 38.96 | 39.49 | 39.49 | 12,871 |
11 Nov 2022 | 38.40 | 39.60 | 38.35 | 39.53 | 39.53 | 13,594 |
10 Nov 2022 | 35.54 | 38.13 | 35.53 | 38.13 | 38.13 | 12,361 |
09 Nov 2022 | 35.49 | 35.88 | 35.17 | 35.62 | 35.62 | 2,672 |
08 Nov 2022 | 36.17 | 36.27 | 35.00 | 36.07 | 36.07 | 9,161 |
07 Nov 2022 | 35.67 | 36.31 | 35.37 | 35.84 | 35.84 | 3,546 |
04 Nov 2022 | 34.63 | 35.60 | 34.63 | 35.51 | 35.51 | 2,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |