Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | 47.40 | 47.98 | 47.30 | 47.35 | 47.35 | 5,776,300 |
17 Mar 2023 | 47.24 | 47.40 | 46.48 | 46.78 | 46.78 | 15,100,200 |
16 Mar 2023 | 48.30 | 48.40 | 46.95 | 47.13 | 47.13 | 7,188,700 |
15 Mar 2023 | 47.01 | 48.36 | 46.82 | 48.29 | 48.29 | 7,340,600 |
14 Mar 2023 | 46.75 | 47.24 | 46.51 | 47.18 | 47.18 | 6,577,100 |
13 Mar 2023 | 47.04 | 48.07 | 46.58 | 46.85 | 46.85 | 8,891,300 |
10 Mar 2023 | 46.95 | 47.34 | 46.72 | 47.10 | 47.10 | 7,329,300 |
09 Mar 2023 | 47.65 | 47.73 | 47.04 | 47.25 | 47.25 | 6,352,200 |
08 Mar 2023 | 46.75 | 47.56 | 46.70 | 47.45 | 47.45 | 7,354,500 |
07 Mar 2023 | 46.49 | 47.14 | 46.27 | 46.91 | 46.91 | 8,262,100 |
06 Mar 2023 | 45.70 | 46.53 | 45.50 | 46.48 | 46.48 | 6,271,000 |
03 Mar 2023 | 46.70 | 46.76 | 45.55 | 45.98 | 45.98 | 8,238,900 |
02 Mar 2023 | 45.01 | 46.62 | 44.21 | 45.73 | 45.73 | 12,908,600 |
01 Mar 2023 | 42.96 | 43.43 | 42.82 | 43.38 | 43.38 | 7,008,800 |
28 Feb 2023 | 43.15 | 43.46 | 42.93 | 43.14 | 43.14 | 6,000,400 |
27 Feb 2023 | 43.85 | 44.15 | 43.30 | 43.41 | 43.41 | 5,586,100 |
24 Feb 2023 | 43.80 | 43.96 | 43.45 | 43.75 | 43.75 | 5,039,500 |
23 Feb 2023 | 44.50 | 44.56 | 43.73 | 43.91 | 43.91 | 5,079,600 |
22 Feb 2023 | 44.46 | 45.17 | 44.03 | 44.62 | 44.62 | 4,718,600 |
21 Feb 2023 | 43.93 | 44.76 | 43.57 | 44.62 | 44.62 | 5,973,400 |
17 Feb 2023 | 43.96 | 44.14 | 43.79 | 44.00 | 44.00 | 4,230,100 |
16 Feb 2023 | 43.92 | 44.08 | 43.71 | 43.85 | 43.85 | 4,493,300 |
15 Feb 2023 | 43.76 | 44.28 | 43.67 | 44.27 | 44.27 | 3,987,200 |
14 Feb 2023 | 44.77 | 44.77 | 43.59 | 43.63 | 43.63 | 4,941,500 |
13 Feb 2023 | 44.84 | 44.95 | 44.50 | 44.89 | 44.89 | 4,477,600 |
10 Feb 2023 | 44.23 | 45.19 | 44.18 | 44.80 | 44.80 | 3,726,200 |
09 Feb 2023 | 44.35 | 44.48 | 43.93 | 44.09 | 44.09 | 3,660,300 |
08 Feb 2023 | 44.36 | 44.56 | 44.00 | 44.27 | 44.27 | 4,791,300 |
07 Feb 2023 | 44.50 | 44.65 | 44.14 | 44.47 | 44.47 | 3,487,100 |
06 Feb 2023 | 44.53 | 44.61 | 44.09 | 44.54 | 44.54 | 4,413,800 |
03 Feb 2023 | 44.92 | 45.02 | 44.15 | 44.42 | 44.42 | 5,025,100 |
02 Feb 2023 | 44.78 | 45.29 | 44.56 | 44.97 | 44.97 | 4,816,500 |
01 Feb 2023 | 44.41 | 45.39 | 44.08 | 45.18 | 45.18 | 5,387,300 |
31 Jan 2023 | 44.05 | 44.63 | 43.74 | 44.63 | 44.63 | 5,007,000 |
30 Jan 2023 | 44.69 | 44.89 | 44.07 | 44.21 | 44.21 | 4,544,800 |
27 Jan 2023 | 44.60 | 45.30 | 44.46 | 45.05 | 45.05 | 3,672,000 |
26 Jan 2023 | 44.80 | 44.92 | 44.34 | 44.46 | 44.46 | 3,106,600 |
25 Jan 2023 | 44.30 | 44.91 | 44.27 | 44.90 | 44.90 | 3,351,700 |
24 Jan 2023 | 45.00 | 45.00 | 44.15 | 44.26 | 44.26 | 2,721,800 |
23 Jan 2023 | 44.45 | 45.04 | 44.29 | 44.70 | 44.70 | 3,556,300 |
20 Jan 2023 | 44.01 | 44.49 | 43.62 | 44.45 | 44.45 | 3,978,500 |
19 Jan 2023 | 45.32 | 45.44 | 43.99 | 44.00 | 44.00 | 4,422,200 |
18 Jan 2023 | 46.22 | 46.39 | 45.11 | 45.26 | 45.26 | 4,005,200 |
17 Jan 2023 | 45.36 | 46.49 | 45.35 | 46.18 | 46.18 | 3,834,000 |
13 Jan 2023 | 45.50 | 45.67 | 44.86 | 45.22 | 45.22 | 3,429,400 |
12 Jan 2023 | 45.73 | 45.83 | 45.18 | 45.67 | 45.67 | 3,312,400 |
11 Jan 2023 | 46.19 | 46.28 | 45.09 | 45.61 | 45.61 | 4,994,300 |
10 Jan 2023 | 46.27 | 46.64 | 45.80 | 45.98 | 45.98 | 3,434,600 |
09 Jan 2023 | 45.99 | 46.45 | 45.79 | 46.19 | 46.19 | 4,736,600 |
06 Jan 2023 | 45.32 | 45.98 | 45.26 | 45.74 | 45.74 | 4,385,800 |
05 Jan 2023 | 44.78 | 45.24 | 44.21 | 45.16 | 45.16 | 4,749,800 |
04 Jan 2023 | 44.40 | 45.51 | 44.07 | 44.97 | 44.97 | 4,299,700 |
03 Jan 2023 | 44.48 | 45.00 | 44.22 | 44.47 | 44.47 | 3,570,100 |
30 Dec 2022 | 44.49 | 44.84 | 44.24 | 44.58 | 44.58 | 3,626,000 |
29 Dec 2022 | 44.68 | 44.78 | 44.41 | 44.62 | 44.62 | 2,897,600 |
28 Dec 2022 | 45.94 | 46.16 | 44.57 | 44.58 | 44.58 | 4,223,900 |
27 Dec 2022 | 45.92 | 46.36 | 45.83 | 45.95 | 45.95 | 4,601,000 |
23 Dec 2022 | 45.25 | 46.07 | 45.25 | 45.89 | 45.89 | 4,693,200 |
22 Dec 2022 | 44.56 | 45.26 | 44.23 | 45.25 | 45.25 | 4,340,400 |
21 Dec 2022 | 44.55 | 44.81 | 44.31 | 44.46 | 44.46 | 3,486,200 |
20 Dec 2022 | 44.27 | 44.97 | 44.20 | 44.58 | 44.58 | 4,444,400 |
19 Dec 2022 | 44.31 | 44.77 | 43.99 | 44.40 | 44.40 | 4,556,200 |
16 Dec 2022 | 43.26 | 44.44 | 43.06 | 44.32 | 44.32 | 13,022,400 |
15 Dec 2022 | 44.26 | 44.45 | 43.32 | 43.49 | 43.49 | 7,070,200 |
14 Dec 2022 | 45.37 | 45.66 | 44.58 | 44.76 | 44.76 | 5,731,700 |
13 Dec 2022 | 46.80 | 46.89 | 45.43 | 45.45 | 45.45 | 6,225,300 |
12 Dec 2022 | 46.54 | 46.83 | 46.04 | 46.71 | 46.71 | 4,260,500 |
09 Dec 2022 | 47.19 | 47.50 | 46.46 | 46.47 | 46.47 | 5,210,300 |
08 Dec 2022 | 46.83 | 47.54 | 46.42 | 47.46 | 47.46 | 3,792,600 |
07 Dec 2022 | 46.46 | 47.06 | 46.36 | 46.94 | 46.94 | 4,855,400 |
06 Dec 2022 | 46.33 | 46.73 | 45.93 | 46.33 | 46.33 | 4,102,400 |
05 Dec 2022 | 47.21 | 47.42 | 45.55 | 46.07 | 46.07 | 7,997,900 |
02 Dec 2022 | 48.30 | 48.57 | 47.28 | 47.57 | 47.57 | 5,145,200 |
01 Dec 2022 | 50.35 | 50.41 | 47.65 | 48.41 | 48.41 | 10,564,400 |
30 Nov 2022 | 48.96 | 49.42 | 48.44 | 49.19 | 49.19 | 10,713,400 |
29 Nov 2022 | 49.00 | 49.74 | 48.71 | 49.35 | 49.35 | 6,008,000 |
28 Nov 2022 | 48.92 | 49.39 | 48.48 | 48.83 | 48.83 | 5,846,200 |
25 Nov 2022 | 47.90 | 49.04 | 47.90 | 49.04 | 49.04 | 2,438,800 |
23 Nov 2022 | 48.17 | 48.25 | 47.62 | 47.84 | 47.84 | 4,091,700 |
22 Nov 2022 | 48.54 | 48.67 | 47.96 | 48.08 | 48.08 | 3,597,200 |
21 Nov 2022 | 48.11 | 48.40 | 47.61 | 48.12 | 48.12 | 3,524,500 |
18 Nov 2022 | 48.65 | 48.86 | 47.85 | 48.26 | 48.26 | 4,656,600 |
17 Nov 2022 | 47.53 | 48.43 | 47.50 | 48.18 | 48.18 | 4,433,000 |
16 Nov 2022 | 47.01 | 48.12 | 46.83 | 47.83 | 47.83 | 6,961,900 |
15 Nov 2022 | 47.03 | 47.28 | 46.27 | 46.87 | 46.87 | 5,276,900 |
14 Nov 2022 | 47.25 | 47.59 | 46.52 | 46.56 | 46.56 | 5,400,500 |
11 Nov 2022 | 48.15 | 48.15 | 45.91 | 47.10 | 47.10 | 8,480,600 |
10 Nov 2022 | 48.61 | 48.64 | 46.96 | 48.11 | 48.11 | 5,721,900 |
09 Nov 2022 | 48.28 | 49.57 | 47.98 | 48.06 | 48.06 | 6,522,600 |
08 Nov 2022 | 46.80 | 47.36 | 46.70 | 47.12 | 47.12 | 3,839,700 |
07 Nov 2022 | 46.62 | 46.95 | 46.31 | 46.85 | 46.85 | 2,887,100 |
04 Nov 2022 | 47.43 | 47.62 | 45.62 | 46.40 | 46.40 | 4,357,800 |
03 Nov 2022 | 46.31 | 47.30 | 46.01 | 47.22 | 47.22 | 4,107,600 |
02 Nov 2022 | 47.04 | 47.65 | 46.55 | 46.56 | 46.56 | 4,018,000 |
01 Nov 2022 | 47.63 | 47.79 | 46.81 | 47.17 | 47.17 | 3,864,500 |
31 Oct 2022 | 46.76 | 47.48 | 46.73 | 47.29 | 47.29 | 4,638,000 |
28 Oct 2022 | 45.95 | 47.41 | 45.90 | 46.77 | 46.77 | 4,052,300 |
27 Oct 2022 | 45.62 | 46.02 | 45.49 | 45.68 | 45.68 | 3,638,500 |
26 Oct 2022 | 44.93 | 45.91 | 44.92 | 45.44 | 45.44 | 6,610,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |