Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 46.71 | 47.35 | 45.40 | 46.43 | 46.43 | 1,010,502 |
17 Mar 2023 | 45.87 | 46.83 | 45.03 | 46.40 | 46.40 | 1,657,800 |
16 Mar 2023 | 45.29 | 46.59 | 43.75 | 46.30 | 46.30 | 3,086,400 |
15 Mar 2023 | 43.28 | 45.26 | 41.94 | 45.13 | 45.13 | 6,421,800 |
14 Mar 2023 | 40.76 | 41.11 | 37.09 | 38.32 | 38.32 | 4,474,500 |
13 Mar 2023 | 39.04 | 40.46 | 38.21 | 39.74 | 39.74 | 2,255,800 |
10 Mar 2023 | 42.00 | 42.19 | 39.20 | 39.66 | 39.66 | 2,445,200 |
09 Mar 2023 | 44.95 | 45.46 | 42.84 | 43.11 | 43.11 | 1,102,700 |
08 Mar 2023 | 44.90 | 45.12 | 43.97 | 44.77 | 44.77 | 823,600 |
07 Mar 2023 | 44.65 | 45.53 | 44.38 | 44.90 | 44.90 | 909,100 |
06 Mar 2023 | 45.60 | 46.08 | 44.43 | 44.48 | 44.48 | 679,700 |
03 Mar 2023 | 44.70 | 45.57 | 44.30 | 45.28 | 45.28 | 862,900 |
02 Mar 2023 | 42.80 | 44.33 | 42.58 | 44.21 | 44.21 | 921,600 |
01 Mar 2023 | 44.30 | 44.98 | 43.36 | 43.37 | 43.37 | 1,259,500 |
28 Feb 2023 | 43.29 | 44.67 | 43.29 | 44.02 | 44.02 | 1,168,900 |
27 Feb 2023 | 43.41 | 43.72 | 42.97 | 43.41 | 43.41 | 786,100 |
24 Feb 2023 | 42.50 | 43.23 | 42.09 | 43.07 | 43.07 | 845,300 |
23 Feb 2023 | 44.18 | 44.38 | 43.06 | 43.72 | 43.72 | 914,900 |
22 Feb 2023 | 43.31 | 43.67 | 42.65 | 43.33 | 43.33 | 792,900 |
21 Feb 2023 | 42.20 | 43.15 | 42.00 | 42.52 | 42.52 | 1,003,600 |
17 Feb 2023 | 43.96 | 44.03 | 42.75 | 43.33 | 43.33 | 1,223,600 |
16 Feb 2023 | 44.47 | 45.51 | 44.07 | 44.09 | 44.09 | 1,407,500 |
15 Feb 2023 | 45.41 | 46.55 | 44.75 | 46.44 | 46.44 | 1,050,900 |
14 Feb 2023 | 42.72 | 45.59 | 42.31 | 45.52 | 45.52 | 1,420,200 |
13 Feb 2023 | 42.40 | 44.54 | 42.32 | 43.11 | 43.11 | 1,214,600 |
10 Feb 2023 | 43.18 | 43.41 | 41.46 | 41.82 | 41.82 | 1,984,100 |
09 Feb 2023 | 46.00 | 46.35 | 43.75 | 43.94 | 43.94 | 1,895,500 |
08 Feb 2023 | 46.25 | 46.55 | 44.84 | 45.13 | 45.13 | 573,900 |
07 Feb 2023 | 44.40 | 46.52 | 43.33 | 46.18 | 46.18 | 1,194,900 |
06 Feb 2023 | 44.39 | 45.67 | 44.15 | 44.49 | 44.49 | 1,361,800 |
03 Feb 2023 | 45.04 | 46.40 | 44.77 | 45.32 | 45.32 | 1,545,900 |
02 Feb 2023 | 46.03 | 48.45 | 46.03 | 47.62 | 47.62 | 1,730,100 |
01 Feb 2023 | 43.41 | 45.52 | 42.87 | 45.04 | 45.04 | 1,264,000 |
31 Jan 2023 | 42.09 | 43.39 | 42.09 | 43.21 | 43.21 | 838,000 |
30 Jan 2023 | 42.65 | 42.65 | 41.51 | 41.78 | 41.78 | 740,600 |
27 Jan 2023 | 43.18 | 44.01 | 42.96 | 43.36 | 43.36 | 1,899,500 |
26 Jan 2023 | 44.40 | 44.98 | 42.69 | 43.78 | 43.78 | 1,432,200 |
25 Jan 2023 | 41.31 | 43.27 | 39.87 | 43.24 | 43.24 | 1,436,500 |
24 Jan 2023 | 42.89 | 44.00 | 42.56 | 42.70 | 42.70 | 1,036,500 |
23 Jan 2023 | 42.76 | 43.44 | 42.13 | 43.38 | 43.38 | 1,110,200 |
20 Jan 2023 | 42.25 | 43.05 | 41.72 | 42.69 | 42.69 | 1,796,100 |
19 Jan 2023 | 42.25 | 43.00 | 41.21 | 41.63 | 41.63 | 856,000 |
18 Jan 2023 | 43.50 | 44.05 | 42.14 | 42.83 | 42.83 | 1,299,000 |
17 Jan 2023 | 42.00 | 43.47 | 41.15 | 43.33 | 43.33 | 1,617,900 |
13 Jan 2023 | 40.04 | 43.40 | 40.04 | 42.36 | 42.36 | 2,141,300 |
12 Jan 2023 | 39.64 | 40.75 | 38.29 | 40.69 | 40.69 | 1,475,700 |
11 Jan 2023 | 38.20 | 40.00 | 37.62 | 39.47 | 39.47 | 2,021,800 |
10 Jan 2023 | 36.80 | 37.74 | 35.94 | 37.71 | 37.71 | 1,480,800 |
09 Jan 2023 | 37.02 | 38.33 | 36.76 | 37.22 | 37.22 | 1,517,200 |
06 Jan 2023 | 35.97 | 36.74 | 34.78 | 36.46 | 36.46 | 921,500 |
05 Jan 2023 | 38.38 | 38.38 | 35.34 | 35.73 | 35.73 | 1,393,100 |
04 Jan 2023 | 39.43 | 39.70 | 38.50 | 38.79 | 38.79 | 1,017,100 |
03 Jan 2023 | 40.42 | 40.80 | 38.53 | 38.87 | 38.87 | 1,152,800 |
30 Dec 2022 | 38.81 | 40.25 | 38.81 | 39.36 | 39.36 | 771,700 |
29 Dec 2022 | 38.22 | 40.09 | 37.79 | 39.89 | 39.89 | 784,400 |
28 Dec 2022 | 37.25 | 37.91 | 36.68 | 37.73 | 37.73 | 843,300 |
27 Dec 2022 | 38.30 | 39.08 | 37.15 | 37.36 | 37.36 | 960,600 |
23 Dec 2022 | 39.06 | 39.30 | 38.09 | 38.81 | 38.81 | 700,700 |
22 Dec 2022 | 39.61 | 39.66 | 38.68 | 39.43 | 39.43 | 930,000 |
21 Dec 2022 | 40.39 | 41.24 | 39.07 | 40.25 | 40.25 | 985,900 |
20 Dec 2022 | 39.00 | 40.46 | 38.53 | 40.25 | 40.25 | 784,700 |
19 Dec 2022 | 41.76 | 42.00 | 39.13 | 39.53 | 39.53 | 1,375,500 |
16 Dec 2022 | 41.32 | 42.21 | 40.93 | 42.00 | 42.00 | 2,272,400 |
15 Dec 2022 | 41.41 | 42.58 | 40.97 | 41.26 | 41.26 | 1,531,300 |
14 Dec 2022 | 41.36 | 42.94 | 41.02 | 42.50 | 42.50 | 1,150,700 |
13 Dec 2022 | 42.34 | 42.74 | 40.62 | 41.29 | 41.29 | 1,686,500 |
12 Dec 2022 | 37.59 | 40.60 | 37.09 | 40.48 | 40.48 | 1,825,000 |
09 Dec 2022 | 36.66 | 37.63 | 36.07 | 37.40 | 37.40 | 1,112,300 |
08 Dec 2022 | 36.39 | 37.84 | 35.59 | 36.85 | 36.85 | 806,100 |
07 Dec 2022 | 36.15 | 36.78 | 34.90 | 35.92 | 35.92 | 1,362,000 |
06 Dec 2022 | 36.51 | 36.85 | 35.66 | 36.09 | 36.09 | 1,680,900 |
05 Dec 2022 | 37.60 | 37.74 | 36.29 | 36.52 | 36.52 | 2,439,800 |
02 Dec 2022 | 35.71 | 38.51 | 35.29 | 37.90 | 37.90 | 4,572,000 |
01 Dec 2022 | 30.33 | 32.87 | 30.31 | 32.51 | 32.51 | 3,087,700 |
30 Nov 2022 | 28.12 | 30.90 | 28.00 | 30.74 | 30.74 | 2,445,200 |
29 Nov 2022 | 28.75 | 28.86 | 28.21 | 28.36 | 28.36 | 1,490,900 |
28 Nov 2022 | 28.64 | 29.22 | 28.42 | 28.56 | 28.56 | 1,366,800 |
25 Nov 2022 | 28.73 | 29.19 | 28.19 | 28.87 | 28.87 | 394,800 |
23 Nov 2022 | 27.69 | 29.39 | 27.33 | 29.07 | 29.07 | 1,087,200 |
22 Nov 2022 | 28.29 | 28.29 | 27.19 | 27.73 | 27.73 | 994,900 |
21 Nov 2022 | 28.02 | 28.46 | 27.63 | 28.28 | 28.28 | 922,300 |
18 Nov 2022 | 29.87 | 29.87 | 28.20 | 28.37 | 28.37 | 1,449,200 |
17 Nov 2022 | 29.21 | 29.40 | 28.42 | 28.81 | 28.81 | 1,262,800 |
16 Nov 2022 | 31.45 | 31.55 | 30.01 | 30.34 | 30.34 | 1,262,900 |
15 Nov 2022 | 32.72 | 33.26 | 31.84 | 32.08 | 32.08 | 1,799,700 |
14 Nov 2022 | 32.61 | 32.64 | 29.88 | 31.04 | 31.04 | 1,214,900 |
11 Nov 2022 | 30.01 | 32.27 | 29.69 | 31.47 | 31.47 | 1,391,100 |
10 Nov 2022 | 28.06 | 29.76 | 27.58 | 29.73 | 29.73 | 1,445,000 |
09 Nov 2022 | 26.31 | 26.31 | 25.58 | 25.93 | 25.93 | 2,034,300 |
08 Nov 2022 | 26.09 | 27.57 | 25.15 | 26.80 | 26.80 | 1,873,800 |
07 Nov 2022 | 26.49 | 26.55 | 25.09 | 25.99 | 25.99 | 2,368,600 |
04 Nov 2022 | 30.90 | 30.97 | 26.06 | 26.51 | 26.51 | 2,869,800 |
03 Nov 2022 | 31.01 | 31.99 | 30.30 | 31.05 | 31.05 | 1,509,200 |
02 Nov 2022 | 34.36 | 34.36 | 31.29 | 31.33 | 31.33 | 1,225,200 |
01 Nov 2022 | 36.05 | 36.17 | 34.45 | 34.63 | 34.63 | 1,045,700 |
31 Oct 2022 | 34.44 | 35.42 | 34.17 | 34.92 | 34.92 | 932,600 |
28 Oct 2022 | 34.70 | 35.43 | 33.27 | 34.85 | 34.85 | 738,000 |
27 Oct 2022 | 34.79 | 36.17 | 34.60 | 35.09 | 35.09 | 1,441,000 |
26 Oct 2022 | 33.78 | 35.57 | 33.42 | 34.26 | 34.26 | 735,200 |
25 Oct 2022 | 33.28 | 35.13 | 33.15 | 34.83 | 34.83 | 844,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |