Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 40.80 | 40.83 | 40.02 | 40.42 | 40.42 | 286,400 |
28 Mar 2023 | 40.14 | 40.81 | 40.14 | 40.35 | 40.35 | 158,800 |
27 Mar 2023 | 40.53 | 40.98 | 40.25 | 40.36 | 40.36 | 280,300 |
24 Mar 2023 | 39.08 | 40.12 | 38.96 | 39.90 | 39.90 | 247,700 |
23 Mar 2023 | 40.09 | 40.72 | 38.84 | 39.60 | 39.60 | 301,700 |
22 Mar 2023 | 40.91 | 41.00 | 40.14 | 40.19 | 40.19 | 218,400 |
21 Mar 2023 | 41.48 | 41.83 | 40.90 | 41.00 | 41.00 | 404,500 |
20 Mar 2023 | 40.57 | 41.32 | 40.57 | 40.82 | 40.82 | 486,700 |
17 Mar 2023 | 39.83 | 40.09 | 39.36 | 40.04 | 40.04 | 1,289,600 |
16 Mar 2023 | 39.40 | 40.79 | 39.16 | 40.13 | 40.13 | 432,100 |
15 Mar 2023 | 39.72 | 40.00 | 39.00 | 40.00 | 40.00 | 407,300 |
14 Mar 2023 | 41.50 | 41.56 | 40.36 | 40.83 | 40.83 | 256,900 |
13 Mar 2023 | 40.11 | 40.70 | 39.88 | 40.41 | 40.41 | 650,700 |
10 Mar 2023 | 41.73 | 41.94 | 40.37 | 40.93 | 40.93 | 412,000 |
09 Mar 2023 | 42.86 | 42.90 | 41.79 | 42.02 | 42.02 | 219,700 |
08 Mar 2023 | 43.01 | 43.28 | 42.20 | 42.68 | 42.68 | 252,200 |
07 Mar 2023 | 43.07 | 43.25 | 42.40 | 42.78 | 42.78 | 215,500 |
06 Mar 2023 | 43.27 | 43.63 | 42.38 | 42.96 | 42.96 | 335,600 |
03 Mar 2023 | 43.36 | 44.03 | 42.94 | 43.51 | 43.51 | 274,400 |
02 Mar 2023 | 43.85 | 43.85 | 43.22 | 43.22 | 43.22 | 268,400 |
01 Mar 2023 | 43.41 | 44.02 | 43.15 | 43.85 | 43.85 | 348,900 |
28 Feb 2023 | 43.05 | 43.79 | 43.05 | 43.20 | 43.20 | 434,700 |
27 Feb 2023 | 43.85 | 44.11 | 42.93 | 43.15 | 43.15 | 316,800 |
24 Feb 2023 | 42.48 | 43.97 | 42.48 | 43.64 | 43.64 | 327,400 |
23 Feb 2023 | 42.60 | 43.33 | 42.02 | 43.13 | 43.13 | 373,800 |
22 Feb 2023 | 42.84 | 43.04 | 41.75 | 42.14 | 42.14 | 304,600 |
21 Feb 2023 | 43.60 | 43.93 | 41.94 | 42.54 | 42.54 | 378,100 |
17 Feb 2023 | 43.72 | 44.15 | 42.77 | 43.78 | 43.78 | 416,500 |
16 Feb 2023 | 41.21 | 43.93 | 41.21 | 43.18 | 43.18 | 495,200 |
15 Feb 2023 | 40.32 | 41.29 | 40.18 | 41.25 | 41.25 | 223,500 |
14 Feb 2023 | 41.22 | 41.54 | 40.59 | 40.93 | 40.93 | 202,200 |
13 Feb 2023 | 41.01 | 41.62 | 40.71 | 41.50 | 41.50 | 151,500 |
10 Feb 2023 | 41.23 | 41.28 | 40.80 | 41.00 | 41.00 | 193,000 |
09 Feb 2023 | 42.62 | 42.70 | 40.45 | 41.22 | 41.22 | 364,100 |
08 Feb 2023 | 42.47 | 42.74 | 41.84 | 42.28 | 42.28 | 303,400 |
07 Feb 2023 | 42.54 | 42.95 | 42.15 | 42.75 | 42.75 | 721,400 |
06 Feb 2023 | 42.93 | 42.93 | 42.20 | 42.83 | 42.83 | 201,700 |
03 Feb 2023 | 42.75 | 43.85 | 42.24 | 43.10 | 43.10 | 1,129,500 |
02 Feb 2023 | 41.46 | 42.81 | 40.71 | 42.80 | 42.80 | 385,300 |
01 Feb 2023 | 42.45 | 42.88 | 41.11 | 41.42 | 41.42 | 461,300 |
31 Jan 2023 | 41.32 | 42.58 | 41.03 | 42.58 | 42.58 | 487,200 |
30 Jan 2023 | 41.23 | 41.68 | 41.05 | 41.22 | 41.22 | 200,600 |
27 Jan 2023 | 41.24 | 41.85 | 41.10 | 41.50 | 41.50 | 270,200 |
26 Jan 2023 | 41.26 | 41.44 | 40.83 | 41.18 | 41.18 | 251,800 |
25 Jan 2023 | 40.90 | 41.10 | 40.43 | 41.10 | 41.10 | 1,141,500 |
24 Jan 2023 | 40.24 | 41.18 | 39.66 | 41.05 | 41.05 | 515,100 |
23 Jan 2023 | 39.73 | 40.25 | 39.48 | 39.92 | 39.92 | 281,900 |
20 Jan 2023 | 39.51 | 39.74 | 39.00 | 39.67 | 39.67 | 458,100 |
19 Jan 2023 | 39.35 | 39.35 | 38.83 | 39.24 | 39.24 | 353,000 |
18 Jan 2023 | 39.10 | 39.85 | 38.93 | 39.37 | 39.37 | 682,900 |
17 Jan 2023 | 39.00 | 39.37 | 38.81 | 39.00 | 39.00 | 721,200 |
13 Jan 2023 | 37.68 | 39.20 | 37.35 | 39.10 | 39.10 | 478,400 |
12 Jan 2023 | 36.98 | 37.64 | 36.68 | 37.55 | 37.55 | 198,100 |
11 Jan 2023 | 36.15 | 36.69 | 36.13 | 36.65 | 36.65 | 189,300 |
10 Jan 2023 | 35.32 | 35.96 | 35.11 | 35.92 | 35.92 | 131,700 |
09 Jan 2023 | 35.60 | 36.13 | 35.14 | 35.35 | 35.35 | 184,900 |
06 Jan 2023 | 34.97 | 35.56 | 34.81 | 35.48 | 35.48 | 145,900 |
05 Jan 2023 | 34.80 | 34.84 | 34.18 | 34.48 | 34.48 | 99,100 |
04 Jan 2023 | 35.08 | 35.39 | 34.60 | 34.78 | 34.78 | 165,000 |
03 Jan 2023 | 35.23 | 35.48 | 34.56 | 35.03 | 35.03 | 149,600 |
30 Dec 2022 | 35.18 | 35.30 | 34.74 | 35.07 | 35.07 | 188,400 |
29 Dec 2022 | 35.07 | 35.50 | 34.98 | 35.39 | 35.39 | 167,100 |
28 Dec 2022 | 35.36 | 35.81 | 34.97 | 34.99 | 34.99 | 119,600 |
27 Dec 2022 | 35.37 | 35.88 | 35.23 | 35.51 | 35.51 | 101,400 |
23 Dec 2022 | 35.11 | 35.53 | 35.11 | 35.42 | 35.42 | 116,900 |
22 Dec 2022 | 35.24 | 35.38 | 34.60 | 35.21 | 35.21 | 142,900 |
21 Dec 2022 | 35.79 | 36.28 | 35.46 | 35.59 | 35.59 | 155,900 |
20 Dec 2022 | 35.11 | 35.52 | 35.04 | 35.25 | 35.25 | 182,400 |
19 Dec 2022 | 34.88 | 35.17 | 34.68 | 34.88 | 34.88 | 309,300 |
16 Dec 2022 | 34.84 | 35.33 | 34.69 | 34.96 | 34.96 | 776,400 |
15 Dec 2022 | 35.71 | 35.71 | 34.96 | 35.25 | 35.25 | 309,000 |
14 Dec 2022 | 36.00 | 36.51 | 35.62 | 35.92 | 35.92 | 198,300 |
13 Dec 2022 | 36.60 | 37.02 | 35.92 | 35.99 | 35.99 | 240,400 |
12 Dec 2022 | 35.85 | 35.99 | 35.42 | 35.84 | 35.84 | 157,500 |
09 Dec 2022 | 36.11 | 36.74 | 35.61 | 35.73 | 35.73 | 195,200 |
08 Dec 2022 | 35.78 | 36.59 | 35.65 | 36.46 | 36.46 | 243,700 |
07 Dec 2022 | 35.46 | 35.83 | 35.30 | 35.57 | 35.57 | 230,400 |
06 Dec 2022 | 35.75 | 36.07 | 35.23 | 35.52 | 35.52 | 139,300 |
05 Dec 2022 | 36.36 | 36.48 | 34.76 | 35.81 | 35.81 | 219,800 |
02 Dec 2022 | 35.66 | 36.87 | 35.52 | 36.52 | 36.52 | 270,300 |
01 Dec 2022 | 36.20 | 36.29 | 35.35 | 35.94 | 35.94 | 217,900 |
30 Nov 2022 | 34.55 | 36.04 | 34.15 | 36.02 | 36.02 | 352,900 |
29 Nov 2022 | 34.63 | 34.87 | 34.21 | 34.60 | 34.60 | 212,800 |
28 Nov 2022 | 35.30 | 35.30 | 34.37 | 34.52 | 34.52 | 162,400 |
25 Nov 2022 | 35.12 | 35.63 | 35.06 | 35.50 | 35.50 | 73,800 |
23 Nov 2022 | 35.04 | 35.60 | 34.87 | 34.89 | 34.89 | 121,000 |
22 Nov 2022 | 35.58 | 35.73 | 35.05 | 35.39 | 35.39 | 158,200 |
21 Nov 2022 | 35.12 | 35.67 | 35.08 | 35.53 | 35.53 | 219,000 |
18 Nov 2022 | 35.44 | 35.79 | 34.84 | 35.43 | 35.43 | 267,000 |
17 Nov 2022 | 34.08 | 34.95 | 33.78 | 34.94 | 34.94 | 241,000 |
16 Nov 2022 | 35.12 | 35.26 | 34.42 | 34.63 | 34.63 | 272,900 |
15 Nov 2022 | 33.63 | 35.25 | 33.63 | 35.15 | 35.15 | 390,600 |
14 Nov 2022 | 33.74 | 34.20 | 33.21 | 33.35 | 33.35 | 298,300 |
11 Nov 2022 | 33.65 | 34.25 | 33.40 | 33.64 | 33.64 | 236,200 |
10 Nov 2022 | 34.30 | 34.92 | 33.79 | 33.85 | 33.85 | 204,500 |
09 Nov 2022 | 33.70 | 33.76 | 33.11 | 33.22 | 33.22 | 231,300 |
08 Nov 2022 | 34.04 | 34.79 | 33.70 | 33.95 | 33.95 | 539,000 |
07 Nov 2022 | 34.32 | 34.57 | 33.89 | 33.99 | 33.99 | 316,900 |
04 Nov 2022 | 34.71 | 34.76 | 33.97 | 34.42 | 34.42 | 273,900 |
03 Nov 2022 | 33.76 | 34.11 | 33.18 | 33.92 | 33.92 | 329,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |