Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 39.00 | 39.00 | 38.35 | 38.67 | 38.67 | 6,192,800 |
30 Mar 2023 | 38.80 | 39.03 | 38.58 | 38.84 | 38.84 | 4,557,300 |
29 Mar 2023 | 38.60 | 38.95 | 38.58 | 38.67 | 38.67 | 4,518,200 |
28 Mar 2023 | 38.62 | 38.90 | 38.36 | 38.39 | 38.39 | 4,118,300 |
27 Mar 2023 | 38.29 | 38.75 | 38.29 | 38.60 | 38.60 | 5,427,700 |
24 Mar 2023 | 37.50 | 38.22 | 37.42 | 38.18 | 38.18 | 4,940,700 |
23 Mar 2023 | 37.44 | 37.79 | 37.22 | 37.42 | 37.42 | 5,383,900 |
22 Mar 2023 | 38.15 | 38.34 | 37.56 | 37.57 | 37.57 | 4,445,800 |
21 Mar 2023 | 38.04 | 38.14 | 37.79 | 38.04 | 38.04 | 6,405,500 |
20 Mar 2023 | 37.69 | 38.19 | 37.63 | 37.94 | 37.94 | 6,216,200 |
17 Mar 2023 | 38.10 | 38.10 | 37.42 | 37.63 | 37.63 | 11,363,400 |
16 Mar 2023 | 38.00 | 38.22 | 37.57 | 38.18 | 38.18 | 7,558,800 |
15 Mar 2023 | 37.78 | 38.16 | 37.49 | 38.11 | 38.11 | 6,029,900 |
14 Mar 2023 | 38.06 | 38.21 | 37.71 | 38.14 | 38.14 | 8,377,600 |
13 Mar 2023 | 37.73 | 38.74 | 37.73 | 38.12 | 38.12 | 7,654,300 |
10 Mar 2023 | 37.84 | 38.07 | 37.75 | 37.94 | 37.94 | 5,349,500 |
09 Mar 2023 | 37.87 | 38.16 | 37.62 | 37.79 | 37.79 | 6,423,800 |
08 Mar 2023 | 38.74 | 38.76 | 38.03 | 38.32 | 38.32 | 5,839,600 |
07 Mar 2023 | 38.87 | 38.94 | 38.44 | 38.64 | 38.64 | 4,813,000 |
06 Mar 2023 | 38.95 | 39.06 | 38.74 | 38.99 | 38.99 | 4,142,900 |
03 Mar 2023 | 38.56 | 39.17 | 38.10 | 39.04 | 39.04 | 5,627,300 |
02 Mar 2023 | 38.51 | 38.88 | 38.37 | 38.66 | 38.66 | 3,976,800 |
01 Mar 2023 | 38.87 | 38.90 | 38.10 | 38.40 | 38.40 | 5,550,400 |
28 Feb 2023 | 39.69 | 39.69 | 38.87 | 38.94 | 38.94 | 8,956,200 |
27 Feb 2023 | 39.81 | 40.01 | 39.54 | 39.66 | 39.66 | 4,497,200 |
24 Feb 2023 | 39.63 | 39.83 | 39.45 | 39.61 | 39.61 | 5,082,100 |
23 Feb 2023 | 39.53 | 39.90 | 39.48 | 39.75 | 39.75 | 4,959,200 |
22 Feb 2023 | 40.04 | 40.04 | 39.47 | 39.58 | 39.58 | 6,589,400 |
21 Feb 2023 | 40.00 | 40.25 | 39.28 | 39.87 | 39.87 | 8,349,000 |
17 Feb 2023 | 39.76 | 40.20 | 39.62 | 40.00 | 40.00 | 10,134,500 |
16 Feb 2023 | 39.53 | 39.88 | 39.28 | 39.78 | 39.78 | 8,923,000 |
15 Feb 2023 | 39.81 | 40.28 | 39.38 | 40.13 | 40.13 | 7,756,100 |
14 Feb 2023 | 40.38 | 40.41 | 39.74 | 39.88 | 39.88 | 7,316,000 |
13 Feb 2023 | 39.82 | 40.38 | 39.76 | 40.33 | 40.33 | 6,591,800 |
10 Feb 2023 | 38.98 | 39.85 | 38.94 | 39.63 | 39.63 | 5,555,200 |
09 Feb 2023 | 39.31 | 39.34 | 38.68 | 38.89 | 38.89 | 4,941,900 |
08 Feb 2023 | 39.40 | 39.54 | 39.00 | 39.07 | 39.07 | 6,002,400 |
07 Feb 2023 | 39.71 | 39.71 | 39.14 | 39.54 | 39.54 | 6,112,600 |
06 Feb 2023 | 39.35 | 39.96 | 39.15 | 39.93 | 39.93 | 6,517,300 |
03 Feb 2023 | 40.10 | 40.18 | 39.22 | 39.38 | 39.38 | 6,196,100 |
02 Feb 2023 | 40.04 | 40.15 | 39.71 | 39.99 | 39.99 | 8,767,000 |
01 Feb 2023 | 40.42 | 40.79 | 40.16 | 40.54 | 40.54 | 6,064,400 |
31 Jan 2023 | 40.56 | 40.68 | 40.01 | 40.53 | 40.53 | 7,437,800 |
30 Jan 2023 | 39.78 | 40.59 | 39.77 | 40.37 | 40.37 | 6,228,200 |
27 Jan 2023 | 39.63 | 39.76 | 39.08 | 39.69 | 39.69 | 5,215,200 |
26 Jan 2023 | 39.86 | 39.86 | 39.16 | 39.66 | 39.66 | 5,426,000 |
25 Jan 2023 | 39.65 | 40.05 | 39.29 | 39.95 | 39.95 | 4,438,500 |
24 Jan 2023 | 40.20 | 40.40 | 39.57 | 39.82 | 39.82 | 5,834,700 |
23 Jan 2023 | 40.03 | 40.46 | 39.85 | 40.26 | 40.26 | 6,536,700 |
20 Jan 2023 | 39.94 | 39.99 | 39.31 | 39.88 | 39.88 | 8,773,800 |
19 Jan 2023 | 39.66 | 40.34 | 39.64 | 40.04 | 40.04 | 9,779,400 |
18 Jan 2023 | 42.11 | 42.20 | 39.56 | 39.66 | 39.66 | 20,037,600 |
17 Jan 2023 | 42.36 | 42.62 | 42.23 | 42.33 | 42.33 | 9,789,400 |
13 Jan 2023 | 42.23 | 42.56 | 42.19 | 42.42 | 42.42 | 5,982,500 |
12 Jan 2023 | 42.60 | 42.72 | 42.27 | 42.43 | 42.43 | 7,034,700 |
11 Jan 2023 | 42.50 | 42.69 | 42.26 | 42.56 | 42.56 | 8,550,500 |
10 Jan 2023 | 42.15 | 42.57 | 42.14 | 42.33 | 42.33 | 6,925,500 |
09 Jan 2023 | 42.39 | 42.80 | 42.19 | 42.20 | 42.20 | 9,772,700 |
06 Jan 2023 | 41.94 | 42.78 | 41.78 | 42.59 | 42.59 | 6,424,100 |
05 Jan 2023 | 41.39 | 41.59 | 41.19 | 41.33 | 41.33 | 6,608,600 |
04 Jan 2023 | 41.04 | 41.58 | 40.90 | 41.24 | 41.24 | 8,199,500 |
03 Jan 2023 | 40.53 | 40.85 | 40.28 | 40.78 | 40.78 | 5,749,000 |
30 Dec 2022 | 40.57 | 40.87 | 40.41 | 40.71 | 40.71 | 4,344,700 |
29 Dec 2022 | 40.39 | 40.79 | 40.32 | 40.68 | 40.68 | 3,910,500 |
28 Dec 2022 | 41.07 | 41.19 | 40.38 | 40.44 | 40.44 | 4,724,500 |
27 Dec 2022 | 40.62 | 41.04 | 40.51 | 40.96 | 40.96 | 5,298,200 |
23 Dec 2022 | 40.40 | 40.67 | 40.37 | 40.52 | 40.52 | 4,947,800 |
22 Dec 2022 | 40.12 | 40.65 | 39.81 | 40.36 | 40.36 | 6,832,300 |
21 Dec 2022 | 40.00 | 40.38 | 39.90 | 40.18 | 40.18 | 4,822,200 |
20 Dec 2022 | 40.03 | 40.06 | 39.48 | 39.79 | 39.79 | 5,525,100 |
19 Dec 2022 | 40.03 | 40.46 | 39.85 | 40.11 | 40.11 | 7,268,900 |
16 Dec 2022 | 39.50 | 39.97 | 39.19 | 39.92 | 39.92 | 10,880,200 |
15 Dec 2022 | 40.01 | 40.04 | 39.46 | 39.83 | 39.83 | 6,140,800 |
14 Dec 2022 | 40.14 | 40.60 | 39.99 | 40.16 | 40.16 | 7,140,700 |
13 Dec 2022 | 40.50 | 40.63 | 39.95 | 39.97 | 39.97 | 5,797,300 |
12 Dec 2022 | 40.02 | 40.31 | 39.83 | 40.28 | 40.28 | 4,650,800 |
09 Dec 2022 | 40.32 | 40.44 | 39.91 | 39.94 | 39.94 | 5,887,400 |
08 Dec 2022 | 39.94 | 40.28 | 39.77 | 40.14 | 40.14 | 6,093,600 |
07 Dec 2022 | 39.75 | 39.94 | 39.36 | 39.89 | 39.89 | 5,307,600 |
06 Dec 2022 | 39.57 | 40.26 | 39.25 | 39.42 | 39.42 | 5,136,000 |
05 Dec 2022 | 39.56 | 39.73 | 39.37 | 39.62 | 39.62 | 4,985,700 |
02 Dec 2022 | 39.26 | 39.88 | 39.24 | 39.83 | 39.83 | 4,835,600 |
01 Dec 2022 | 39.46 | 40.10 | 39.31 | 39.49 | 39.49 | 7,710,100 |
30 Nov 2022 | 38.80 | 39.40 | 38.37 | 39.35 | 39.35 | 8,672,900 |
29 Nov 2022 | 38.77 | 39.08 | 38.68 | 39.04 | 39.04 | 4,773,500 |
28 Nov 2022 | 39.00 | 39.27 | 38.71 | 38.87 | 38.87 | 6,732,600 |
25 Nov 2022 | 39.08 | 39.18 | 38.87 | 38.90 | 38.90 | 3,595,300 |
23 Nov 2022 | 38.49 | 38.95 | 38.48 | 38.90 | 38.90 | 5,402,500 |
22 Nov 2022 | 38.62 | 39.06 | 38.60 | 38.96 | 38.96 | 6,365,700 |
21 Nov 2022 | 38.25 | 38.54 | 38.03 | 38.44 | 38.44 | 5,207,700 |
18 Nov 2022 | 38.02 | 38.14 | 37.72 | 38.10 | 38.10 | 7,592,200 |
17 Nov 2022 | 37.41 | 37.82 | 37.41 | 37.75 | 37.75 | 5,531,200 |
16 Nov 2022 | 37.25 | 37.98 | 37.20 | 37.69 | 37.69 | 7,042,100 |
15 Nov 2022 | 37.19 | 37.24 | 36.55 | 37.04 | 37.04 | 5,663,100 |
14 Nov 2022 | 37.14 | 37.76 | 36.79 | 36.82 | 36.82 | 7,884,400 |
11 Nov 2022 | 37.73 | 37.78 | 36.03 | 36.99 | 36.99 | 8,622,500 |
10 Nov 2022 | 38.42 | 38.43 | 37.24 | 37.87 | 37.87 | 8,742,600 |
09 Nov 2022 | 38.04 | 38.38 | 37.66 | 37.73 | 37.73 | 5,006,500 |
08 Nov 2022 | 38.36 | 38.51 | 37.74 | 38.10 | 38.10 | 4,825,400 |
07 Nov 2022 | 38.26 | 38.55 | 37.94 | 38.17 | 38.17 | 4,666,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |