Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 48.15 | 49.10 | 48.00 | 49.10 | 49.10 | 3,776 |
23 Mar 2023 | 47.25 | 48.05 | 46.60 | 48.05 | 48.05 | 1,768 |
22 Mar 2023 | 48.90 | 49.50 | 47.20 | 47.25 | 47.25 | 4,842 |
21 Mar 2023 | 47.00 | 49.65 | 47.00 | 48.25 | 48.25 | 2,948 |
20 Mar 2023 | 46.25 | 47.75 | 45.70 | 46.10 | 46.10 | 2,206 |
17 Mar 2023 | 45.85 | 48.10 | 45.85 | 46.25 | 46.25 | 3,400 |
16 Mar 2023 | 46.00 | 46.00 | 45.10 | 45.50 | 45.50 | 3,550 |
15 Mar 2023 | 47.60 | 47.85 | 45.50 | 45.55 | 45.55 | 7,089 |
14 Mar 2023 | 48.40 | 48.60 | 47.60 | 47.75 | 47.75 | 6,220 |
13 Mar 2023 | 50.90 | 50.90 | 48.00 | 48.20 | 48.20 | 5,169 |
10 Mar 2023 | 51.00 | 51.20 | 48.90 | 50.40 | 50.40 | 9,527 |
09 Mar 2023 | 53.10 | 53.80 | 51.20 | 53.60 | 53.60 | 5,273 |
08 Mar 2023 | 51.90 | 53.00 | 51.60 | 52.90 | 52.90 | 834 |
07 Mar 2023 | 53.00 | 53.50 | 51.80 | 52.30 | 52.30 | 1,987 |
06 Mar 2023 | 52.00 | 53.20 | 51.10 | 53.00 | 53.00 | 8,064 |
03 Mar 2023 | 51.00 | 51.50 | 50.40 | 50.80 | 50.80 | 1,683 |
02 Mar 2023 | 50.50 | 52.20 | 50.00 | 50.70 | 50.70 | 2,112 |
01 Mar 2023 | 53.00 | 53.00 | 50.50 | 50.90 | 50.90 | 2,552 |
28 Feb 2023 | 51.00 | 53.20 | 51.00 | 53.20 | 53.20 | 4,761 |
27 Feb 2023 | 50.00 | 51.80 | 49.65 | 51.00 | 51.00 | 1,977 |
24 Feb 2023 | 49.70 | 50.50 | 49.15 | 49.20 | 49.20 | 4,828 |
23 Feb 2023 | 51.60 | 51.60 | 50.00 | 50.30 | 50.30 | 1,538 |
22 Feb 2023 | 52.40 | 52.40 | 49.70 | 51.30 | 51.30 | 4,235 |
21 Feb 2023 | 53.00 | 53.00 | 51.20 | 52.20 | 52.20 | 2,942 |
20 Feb 2023 | 52.10 | 52.50 | 52.10 | 52.30 | 52.30 | 1,740 |
17 Feb 2023 | 52.60 | 52.60 | 52.00 | 52.50 | 52.50 | 361 |
16 Feb 2023 | 52.20 | 52.40 | 51.60 | 52.30 | 52.30 | 1,349 |
15 Feb 2023 | 53.00 | 53.00 | 51.20 | 51.80 | 51.80 | 2,413 |
14 Feb 2023 | 53.00 | 53.10 | 52.50 | 52.50 | 52.50 | 1,569 |
13 Feb 2023 | 52.70 | 53.00 | 51.60 | 52.60 | 52.60 | 1,618 |
10 Feb 2023 | 52.40 | 53.00 | 50.80 | 52.20 | 52.20 | 6,788 |
09 Feb 2023 | 53.00 | 53.10 | 52.20 | 52.20 | 52.20 | 1,825 |
08 Feb 2023 | 51.30 | 53.10 | 51.20 | 52.20 | 52.20 | 2,688 |
07 Feb 2023 | 51.30 | 51.30 | 50.20 | 50.50 | 50.50 | 1,680 |
06 Feb 2023 | 51.80 | 52.00 | 50.00 | 51.30 | 51.30 | 7,753 |
03 Feb 2023 | 53.50 | 53.50 | 52.60 | 53.10 | 53.10 | 2,214 |
02 Feb 2023 | 51.00 | 53.90 | 49.45 | 53.50 | 53.50 | 7,688 |
01 Feb 2023 | 49.00 | 51.30 | 47.55 | 51.00 | 51.00 | 4,386 |
31 Jan 2023 | 49.10 | 49.15 | 46.30 | 47.15 | 47.15 | 6,301 |
30 Jan 2023 | 50.20 | 50.20 | 49.10 | 49.20 | 49.20 | 995 |
27 Jan 2023 | 50.90 | 50.90 | 49.60 | 50.20 | 50.20 | 2,615 |
26 Jan 2023 | 51.80 | 52.00 | 50.20 | 50.60 | 50.60 | 3,667 |
25 Jan 2023 | 51.00 | 52.90 | 51.00 | 51.60 | 51.60 | 6,855 |
24 Jan 2023 | 49.20 | 51.80 | 49.20 | 51.10 | 51.10 | 7,657 |
23 Jan 2023 | 47.30 | 49.65 | 47.25 | 49.05 | 49.05 | 4,917 |
20 Jan 2023 | 46.50 | 47.75 | 46.10 | 46.95 | 46.95 | 2,127 |
19 Jan 2023 | 46.95 | 46.95 | 45.65 | 45.90 | 45.90 | 3,842 |
18 Jan 2023 | 47.20 | 47.50 | 46.30 | 47.15 | 47.15 | 7,077 |
17 Jan 2023 | 47.00 | 47.80 | 47.00 | 47.30 | 47.30 | 6,605 |
16 Jan 2023 | 47.00 | 47.40 | 46.80 | 47.00 | 47.00 | 5,280 |
13 Jan 2023 | 47.15 | 47.85 | 46.75 | 46.85 | 46.85 | 3,332 |
12 Jan 2023 | 46.00 | 46.45 | 45.90 | 46.30 | 46.30 | 1,543 |
11 Jan 2023 | 46.85 | 46.95 | 45.80 | 46.10 | 46.10 | 4,133 |
10 Jan 2023 | 46.55 | 47.15 | 46.45 | 46.70 | 46.70 | 3,093 |
09 Jan 2023 | 46.90 | 46.90 | 46.05 | 46.50 | 46.50 | 3,500 |
06 Jan 2023 | 46.60 | 46.60 | 46.20 | 46.55 | 46.55 | 4,052 |
05 Jan 2023 | 46.35 | 46.45 | 46.20 | 46.40 | 46.40 | 706 |
04 Jan 2023 | 45.75 | 46.45 | 45.75 | 46.20 | 46.20 | 1,958 |
03 Jan 2023 | 45.80 | 46.35 | 45.60 | 45.60 | 45.60 | 1,758 |
02 Jan 2023 | 46.85 | 46.85 | 45.65 | 46.00 | 46.00 | 3,607 |
30 Dec 2022 | 45.05 | 45.30 | 44.95 | 45.00 | 45.00 | 1,731 |
29 Dec 2022 | 45.10 | 45.60 | 44.85 | 44.85 | 44.85 | 4,144 |
28 Dec 2022 | 44.80 | 45.50 | 44.80 | 44.90 | 44.90 | 2,795 |
27 Dec 2022 | 45.30 | 45.35 | 44.85 | 45.00 | 45.00 | 2,936 |
23 Dec 2022 | 45.05 | 46.00 | 44.75 | 45.40 | 45.40 | 2,517 |
22 Dec 2022 | 45.75 | 45.75 | 44.65 | 45.05 | 45.05 | 1,180 |
21 Dec 2022 | 44.60 | 45.65 | 44.60 | 45.20 | 45.20 | 3,280 |
20 Dec 2022 | 44.55 | 44.55 | 44.05 | 44.35 | 44.35 | 1,909 |
19 Dec 2022 | 45.00 | 45.00 | 44.55 | 44.75 | 44.75 | 1,550 |
16 Dec 2022 | 45.95 | 45.95 | 44.55 | 44.60 | 44.60 | 5,149 |
15 Dec 2022 | 46.50 | 47.00 | 45.65 | 45.95 | 45.95 | 2,350 |
14 Dec 2022 | 46.60 | 47.45 | 46.05 | 46.55 | 46.55 | 3,893 |
13 Dec 2022 | 46.30 | 46.95 | 45.60 | 46.00 | 46.00 | 2,093 |
12 Dec 2022 | 46.65 | 46.65 | 45.40 | 45.90 | 45.90 | 2,607 |
09 Dec 2022 | 47.90 | 47.90 | 46.45 | 46.65 | 46.65 | 1,258 |
08 Dec 2022 | 47.70 | 47.90 | 46.25 | 46.25 | 46.25 | 2,951 |
07 Dec 2022 | 48.00 | 48.30 | 47.10 | 47.90 | 47.90 | 2,098 |
06 Dec 2022 | 48.50 | 48.95 | 48.15 | 48.15 | 48.15 | 1,207 |
05 Dec 2022 | 48.05 | 49.00 | 48.05 | 48.70 | 48.70 | 1,853 |
02 Dec 2022 | 48.35 | 48.50 | 47.60 | 48.00 | 48.00 | 1,749 |
01 Dec 2022 | 48.60 | 49.05 | 48.05 | 48.70 | 48.70 | 3,650 |
30 Nov 2022 | 46.75 | 48.20 | 46.20 | 48.20 | 48.20 | 6,523 |
29 Nov 2022 | 47.30 | 47.30 | 46.30 | 46.75 | 46.75 | 2,189 |
28 Nov 2022 | 47.60 | 47.80 | 46.55 | 47.30 | 47.30 | 3,677 |
25 Nov 2022 | 47.40 | 47.50 | 46.70 | 47.50 | 47.50 | 2,549 |
24 Nov 2022 | 47.60 | 48.30 | 47.30 | 47.70 | 47.70 | 1,539 |
23 Nov 2022 | 49.00 | 49.00 | 46.70 | 47.20 | 47.20 | 5,985 |
22 Nov 2022 | 49.20 | 49.75 | 48.65 | 49.00 | 49.00 | 2,418 |
21 Nov 2022 | 48.80 | 49.70 | 48.80 | 49.30 | 49.30 | 2,456 |
18 Nov 2022 | 49.40 | 49.65 | 48.75 | 49.25 | 49.25 | 2,629 |
17 Nov 2022 | 50.00 | 50.00 | 48.00 | 49.40 | 49.40 | 3,602 |
16 Nov 2022 | 50.40 | 50.40 | 48.30 | 49.70 | 49.70 | 3,819 |
15 Nov 2022 | 48.50 | 50.00 | 48.40 | 49.50 | 49.50 | 6,999 |
14 Nov 2022 | 49.00 | 49.30 | 48.50 | 49.10 | 49.10 | 3,837 |
11 Nov 2022 | 48.20 | 48.90 | 47.20 | 48.90 | 48.90 | 4,281 |
10 Nov 2022 | 46.35 | 48.60 | 45.25 | 47.85 | 47.85 | 6,058 |
09 Nov 2022 | 46.80 | 46.80 | 45.35 | 46.20 | 46.20 | 4,040 |
08 Nov 2022 | 45.00 | 45.65 | 44.75 | 45.45 | 45.45 | 4,137 |
07 Nov 2022 | 43.55 | 45.45 | 43.40 | 45.45 | 45.45 | 3,501 |
04 Nov 2022 | 43.00 | 43.15 | 41.30 | 42.95 | 42.95 | 4,852 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |