Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 41.42 | 41.78 | 41.28 | 41.76 | 41.76 | 634,900 |
20 Mar 2023 | 41.24 | 41.69 | 40.87 | 40.90 | 40.90 | 781,800 |
17 Mar 2023 | 41.83 | 42.05 | 40.61 | 40.89 | 40.89 | 1,151,900 |
16 Mar 2023 | 41.14 | 42.36 | 41.14 | 41.96 | 41.96 | 588,700 |
15 Mar 2023 | 42.25 | 42.44 | 40.96 | 41.48 | 41.48 | 1,007,700 |
14 Mar 2023 | 43.50 | 43.66 | 42.60 | 42.82 | 42.82 | 800,700 |
13 Mar 2023 | 42.80 | 43.35 | 42.42 | 42.71 | 42.71 | 500,600 |
10 Mar 2023 | 43.37 | 43.70 | 43.00 | 43.19 | 43.19 | 453,100 |
09 Mar 2023 | 44.34 | 44.48 | 43.61 | 43.65 | 43.65 | 462,300 |
08 Mar 2023 | 44.87 | 44.88 | 43.67 | 44.07 | 44.07 | 437,100 |
07 Mar 2023 | 45.33 | 45.49 | 44.87 | 44.96 | 44.96 | 245,500 |
06 Mar 2023 | 45.40 | 45.73 | 44.99 | 45.20 | 45.20 | 346,800 |
03 Mar 2023 | 45.39 | 45.44 | 44.96 | 45.41 | 45.41 | 409,200 |
02 Mar 2023 | 44.67 | 45.31 | 44.62 | 45.20 | 45.20 | 407,500 |
01 Mar 2023 | 44.80 | 45.23 | 44.54 | 44.88 | 44.88 | 581,500 |
28 Feb 2023 | 45.40 | 45.73 | 45.01 | 45.03 | 45.03 | 695,200 |
27 Feb 2023 | 46.97 | 46.97 | 45.13 | 45.46 | 45.46 | 675,300 |
24 Feb 2023 | 46.44 | 46.89 | 46.19 | 46.84 | 46.84 | 544,700 |
23 Feb 2023 | 46.05 | 46.58 | 45.88 | 46.52 | 46.52 | 638,300 |
22 Feb 2023 | 45.17 | 45.84 | 44.87 | 45.75 | 45.75 | 986,000 |
21 Feb 2023 | 44.71 | 44.77 | 44.15 | 44.74 | 44.74 | 396,500 |
17 Feb 2023 | 44.44 | 45.18 | 43.90 | 44.86 | 44.86 | 905,700 |
16 Feb 2023 | 43.23 | 44.57 | 43.15 | 44.17 | 44.17 | 684,700 |
15 Feb 2023 | 45.04 | 45.04 | 43.36 | 43.65 | 43.65 | 1,176,300 |
14 Feb 2023 | 45.53 | 45.97 | 45.10 | 45.62 | 45.62 | 671,900 |
13 Feb 2023 | 45.33 | 45.80 | 45.24 | 45.53 | 45.53 | 381,900 |
10 Feb 2023 | 44.44 | 45.59 | 44.11 | 45.44 | 45.44 | 533,500 |
09 Feb 2023 | 45.43 | 45.47 | 44.43 | 44.43 | 44.43 | 521,600 |
08 Feb 2023 | 44.74 | 45.19 | 44.64 | 45.09 | 45.09 | 413,500 |
07 Feb 2023 | 44.50 | 44.86 | 43.81 | 44.85 | 44.85 | 396,800 |
06 Feb 2023 | 44.70 | 44.94 | 44.28 | 44.57 | 44.57 | 362,600 |
03 Feb 2023 | 44.24 | 44.92 | 44.10 | 44.68 | 44.68 | 1,017,800 |
02 Feb 2023 | 43.96 | 44.47 | 43.53 | 44.21 | 44.21 | 1,043,400 |
01 Feb 2023 | 43.43 | 44.08 | 43.22 | 43.84 | 43.84 | 560,600 |
31 Jan 2023 | 42.96 | 43.52 | 42.69 | 43.52 | 43.52 | 385,800 |
30 Jan 2023 | 42.79 | 43.39 | 42.71 | 42.82 | 42.82 | 226,600 |
27 Jan 2023 | 43.31 | 43.50 | 42.45 | 42.81 | 42.81 | 346,700 |
26 Jan 2023 | 43.47 | 43.71 | 42.96 | 43.24 | 43.24 | 456,400 |
25 Jan 2023 | 42.74 | 43.26 | 42.51 | 43.23 | 43.23 | 247,000 |
24 Jan 2023 | 42.49 | 43.03 | 42.49 | 42.85 | 42.85 | 444,500 |
23 Jan 2023 | 42.05 | 42.95 | 41.84 | 42.85 | 42.85 | 445,000 |
20 Jan 2023 | 42.33 | 42.33 | 41.65 | 41.93 | 41.93 | 740,400 |
19 Jan 2023 | 43.02 | 43.46 | 42.02 | 42.09 | 42.09 | 541,500 |
18 Jan 2023 | 43.98 | 44.05 | 43.12 | 43.22 | 43.22 | 511,900 |
17 Jan 2023 | 44.92 | 45.08 | 43.99 | 44.05 | 44.05 | 431,000 |
13 Jan 2023 | 44.61 | 44.82 | 44.41 | 44.82 | 44.82 | 243,700 |
12 Jan 2023 | 44.43 | 44.87 | 44.00 | 44.83 | 44.83 | 271,700 |
11 Jan 2023 | 43.95 | 44.13 | 43.65 | 44.05 | 44.05 | 281,300 |
10 Jan 2023 | 43.65 | 43.98 | 43.05 | 43.85 | 43.85 | 717,600 |
09 Jan 2023 | 44.22 | 44.22 | 43.01 | 43.42 | 43.42 | 623,700 |
06 Jan 2023 | 44.09 | 44.78 | 43.94 | 44.11 | 44.11 | 294,500 |
05 Jan 2023 | 44.94 | 44.94 | 43.80 | 43.83 | 43.83 | 344,400 |
04 Jan 2023 | 45.25 | 45.65 | 44.75 | 44.95 | 44.95 | 327,500 |
03 Jan 2023 | 44.82 | 45.51 | 44.56 | 45.22 | 45.22 | 572,300 |
30 Dec 2022 | 45.92 | 46.29 | 45.68 | 46.25 | 46.25 | 198,200 |
29 Dec 2022 | 45.54 | 46.42 | 45.47 | 45.93 | 45.93 | 205,900 |
28 Dec 2022 | 46.04 | 46.25 | 45.41 | 45.43 | 45.43 | 273,500 |
27 Dec 2022 | 46.25 | 46.32 | 45.88 | 45.98 | 45.98 | 165,700 |
23 Dec 2022 | 46.01 | 46.17 | 45.77 | 46.06 | 46.06 | 193,300 |
22 Dec 2022 | 46.34 | 46.44 | 45.24 | 45.99 | 45.99 | 295,200 |
21 Dec 2022 | 45.91 | 46.63 | 45.52 | 46.54 | 46.54 | 351,900 |
20 Dec 2022 | 45.97 | 46.51 | 45.64 | 45.91 | 45.91 | 317,800 |
19 Dec 2022 | 46.61 | 46.90 | 46.09 | 46.20 | 46.20 | 288,600 |
16 Dec 2022 | 46.68 | 47.04 | 45.83 | 46.63 | 46.63 | 745,400 |
15 Dec 2022 | 47.08 | 47.34 | 46.46 | 46.99 | 46.99 | 574,100 |
14 Dec 2022 | 46.85 | 47.58 | 46.77 | 47.36 | 47.36 | 398,200 |
13 Dec 2022 | 47.87 | 47.87 | 46.64 | 46.73 | 46.73 | 317,300 |
12 Dec 2022 | 47.31 | 47.49 | 46.70 | 47.14 | 47.14 | 272,200 |
09 Dec 2022 | 47.64 | 47.85 | 46.80 | 46.95 | 46.95 | 253,200 |
08 Dec 2022 | 48.20 | 48.31 | 47.53 | 47.93 | 47.93 | 373,500 |
07 Dec 2022 | 48.58 | 48.65 | 47.69 | 47.87 | 47.87 | 258,600 |
06 Dec 2022 | 48.93 | 48.93 | 47.97 | 48.59 | 48.59 | 273,300 |
05 Dec 2022 | 48.99 | 49.15 | 48.40 | 48.87 | 48.87 | 298,400 |
02 Dec 2022 | 49.12 | 49.68 | 48.62 | 49.29 | 49.29 | 371,900 |
01 Dec 2022 | 49.00 | 49.78 | 48.88 | 49.23 | 49.23 | 424,700 |
30 Nov 2022 | 48.60 | 49.53 | 48.27 | 49.50 | 49.50 | 457,700 |
29 Nov 2022 | 48.11 | 48.52 | 47.85 | 48.38 | 48.38 | 445,000 |
28 Nov 2022 | 48.63 | 48.99 | 48.01 | 48.19 | 48.19 | 492,600 |
25 Nov 2022 | 48.21 | 49.37 | 48.21 | 48.95 | 48.95 | 166,000 |
23 Nov 2022 | 48.54 | 49.07 | 47.87 | 48.05 | 48.05 | 422,100 |
22 Nov 2022 | 49.01 | 49.49 | 48.39 | 48.65 | 48.65 | 517,400 |
21 Nov 2022 | 48.43 | 49.38 | 48.16 | 49.09 | 49.09 | 424,300 |
18 Nov 2022 | 48.67 | 48.85 | 48.23 | 48.54 | 48.54 | 730,100 |
17 Nov 2022 | 47.45 | 48.34 | 47.26 | 48.23 | 48.23 | 328,900 |
16 Nov 2022 | 47.85 | 48.37 | 47.56 | 48.06 | 48.06 | 423,700 |
15 Nov 2022 | 48.45 | 48.66 | 47.78 | 47.90 | 47.90 | 761,300 |
14 Nov 2022 | 48.54 | 49.68 | 48.15 | 48.15 | 48.15 | 569,900 |
11 Nov 2022 | 49.83 | 50.15 | 48.43 | 48.53 | 48.53 | 491,100 |
10 Nov 2022 | 49.71 | 49.77 | 49.01 | 49.65 | 49.65 | 371,200 |
09 Nov 2022 | 49.21 | 49.81 | 48.84 | 49.06 | 49.06 | 435,400 |
08 Nov 2022 | 49.65 | 49.95 | 49.04 | 49.68 | 49.68 | 439,200 |
07 Nov 2022 | 48.42 | 49.75 | 47.66 | 49.37 | 49.37 | 595,900 |
04 Nov 2022 | 47.70 | 48.45 | 47.03 | 48.42 | 48.42 | 684,000 |
03 Nov 2022 | 47.69 | 48.40 | 47.28 | 47.67 | 47.67 | 804,500 |
02 Nov 2022 | 46.99 | 48.66 | 46.32 | 47.59 | 47.59 | 966,600 |
01 Nov 2022 | 47.20 | 47.41 | 46.46 | 46.64 | 46.64 | 394,800 |
31 Oct 2022 | 46.02 | 47.10 | 45.70 | 46.88 | 46.88 | 765,200 |
28 Oct 2022 | 44.86 | 46.44 | 44.52 | 46.34 | 46.34 | 740,800 |
27 Oct 2022 | 44.57 | 44.96 | 44.28 | 44.62 | 44.62 | 554,200 |
26 Oct 2022 | 44.42 | 44.79 | 44.23 | 44.38 | 44.38 | 459,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |