Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Mar 2023 | 38.61 | 39.27 | 36.55 | 37.29 | 37.29 | 188,200 |
16 Mar 2023 | 35.94 | 40.08 | 35.80 | 39.14 | 39.14 | 93,800 |
15 Mar 2023 | 35.05 | 36.69 | 34.14 | 36.29 | 36.29 | 88,200 |
14 Mar 2023 | 36.25 | 38.75 | 35.14 | 35.82 | 35.82 | 217,000 |
13 Mar 2023 | 37.00 | 37.00 | 29.91 | 32.73 | 32.73 | 224,300 |
10 Mar 2023 | 41.49 | 41.81 | 38.40 | 38.84 | 38.84 | 167,400 |
09 Mar 2023 | 44.05 | 44.06 | 41.81 | 41.88 | 41.88 | 62,300 |
08 Mar 2023 | 45.02 | 45.25 | 44.05 | 44.35 | 44.35 | 34,200 |
07 Mar 2023 | 45.46 | 45.65 | 44.57 | 45.02 | 45.02 | 52,700 |
06 Mar 2023 | 45.87 | 46.48 | 45.64 | 45.76 | 45.76 | 54,900 |
03 Mar 2023 | 45.82 | 45.87 | 45.17 | 45.87 | 45.87 | 41,400 |
02 Mar 2023 | 44.93 | 46.00 | 44.53 | 45.61 | 45.61 | 40,900 |
01 Mar 2023 | 46.01 | 46.01 | 44.88 | 45.30 | 45.30 | 57,500 |
28 Feb 2023 | 45.54 | 46.47 | 45.54 | 46.15 | 46.15 | 57,600 |
27 Feb 2023 | 44.89 | 45.54 | 44.89 | 45.38 | 45.38 | 36,600 |
24 Feb 2023 | 45.05 | 45.08 | 44.45 | 44.83 | 44.83 | 30,300 |
23 Feb 2023 | 46.15 | 46.15 | 45.12 | 45.23 | 45.23 | 34,100 |
22 Feb 2023 | 45.55 | 46.30 | 45.38 | 45.91 | 45.91 | 29,300 |
21 Feb 2023 | 46.22 | 46.23 | 45.80 | 45.80 | 45.80 | 24,000 |
17 Feb 2023 | 46.04 | 46.90 | 45.76 | 46.50 | 46.50 | 32,000 |
16 Feb 2023 | 46.25 | 46.62 | 45.64 | 45.77 | 45.77 | 36,300 |
15 Feb 2023 | 45.51 | 46.72 | 45.40 | 46.65 | 46.65 | 42,100 |
14 Feb 2023 | 46.10 | 46.10 | 45.35 | 45.59 | 45.59 | 53,700 |
13 Feb 2023 | 46.59 | 46.89 | 45.90 | 46.22 | 46.22 | 67,800 |
10 Feb 2023 | 46.48 | 46.62 | 46.03 | 46.39 | 46.39 | 30,500 |
09 Feb 2023 | 47.65 | 47.80 | 45.60 | 46.40 | 46.40 | 56,500 |
08 Feb 2023 | 47.63 | 47.98 | 47.32 | 47.38 | 47.38 | 35,700 |
07 Feb 2023 | 47.28 | 48.50 | 46.95 | 48.02 | 48.02 | 43,900 |
06 Feb 2023 | 47.88 | 48.28 | 47.16 | 47.19 | 47.19 | 64,800 |
03 Feb 2023 | 46.29 | 48.22 | 46.29 | 48.08 | 48.08 | 62,400 |
02 Feb 2023 | 46.11 | 46.74 | 45.48 | 46.60 | 46.60 | 35,700 |
01 Feb 2023 | 45.46 | 46.48 | 45.38 | 46.16 | 46.16 | 43,100 |
31 Jan 2023 | 44.19 | 45.70 | 44.19 | 45.67 | 45.67 | 58,500 |
30 Jan 2023 | 44.27 | 45.19 | 43.67 | 44.26 | 44.26 | 43,100 |
27 Jan 2023 | 42.79 | 44.94 | 42.74 | 44.30 | 44.30 | 64,900 |
26 Jan 2023 | 43.28 | 43.28 | 42.33 | 42.60 | 42.60 | 33,500 |
25 Jan 2023 | 43.30 | 43.58 | 42.88 | 43.40 | 43.40 | 23,500 |
24 Jan 2023 | 42.90 | 43.80 | 42.75 | 43.55 | 43.55 | 41,500 |
23 Jan 2023 | 42.85 | 43.35 | 42.55 | 43.23 | 43.23 | 74,600 |
20 Jan 2023 | 43.51 | 43.51 | 42.76 | 42.84 | 42.84 | 45,400 |
19 Jan 2023 | 43.53 | 43.88 | 43.15 | 43.20 | 43.20 | 42,000 |
18 Jan 2023 | 45.36 | 45.36 | 43.40 | 43.53 | 43.53 | 53,900 |
17 Jan 2023 | 45.81 | 46.11 | 45.15 | 45.33 | 45.33 | 35,800 |
13 Jan 2023 | 45.94 | 46.28 | 45.49 | 45.86 | 45.86 | 28,200 |
12 Jan 2023 | 45.20 | 46.58 | 44.95 | 46.13 | 46.13 | 93,400 |
11 Jan 2023 | 45.65 | 45.67 | 44.86 | 45.08 | 45.08 | 41,100 |
10 Jan 2023 | 44.45 | 45.71 | 44.42 | 45.43 | 45.43 | 59,700 |
09 Jan 2023 | 45.24 | 45.69 | 44.36 | 44.47 | 44.47 | 59,600 |
06 Jan 2023 | 45.04 | 45.70 | 44.65 | 45.23 | 45.23 | 73,000 |
05 Jan 2023 | 45.27 | 45.36 | 43.89 | 44.61 | 44.61 | 94,900 |
04 Jan 2023 | 46.42 | 46.68 | 45.40 | 45.51 | 45.51 | 58,500 |
03 Jan 2023 | 47.71 | 47.78 | 46.22 | 46.36 | 46.36 | 42,700 |
30 Dec 2022 | 47.49 | 48.19 | 47.17 | 47.52 | 47.52 | 63,000 |
29 Dec 2022 | 47.50 | 48.49 | 47.50 | 47.82 | 47.82 | 35,300 |
28 Dec 2022 | 47.69 | 48.11 | 47.39 | 47.43 | 47.43 | 29,400 |
27 Dec 2022 | 47.84 | 48.01 | 47.35 | 47.50 | 47.50 | 26,600 |
23 Dec 2022 | 47.67 | 48.00 | 47.51 | 47.60 | 47.60 | 22,500 |
22 Dec 2022 | 47.70 | 47.76 | 46.91 | 47.67 | 47.67 | 55,500 |
21 Dec 2022 | 47.80 | 48.22 | 47.70 | 47.88 | 47.88 | 70,100 |
20 Dec 2022 | 47.37 | 47.74 | 47.26 | 47.30 | 47.30 | 45,700 |
19 Dec 2022 | 47.35 | 48.04 | 47.35 | 47.51 | 47.51 | 33,600 |
16 Dec 2022 | 48.04 | 48.14 | 47.13 | 47.37 | 47.37 | 122,100 |
15 Dec 2022 | 49.38 | 49.79 | 47.80 | 47.94 | 47.94 | 72,900 |
14 Dec 2022 | 50.47 | 50.82 | 49.75 | 49.84 | 49.84 | 50,600 |
13 Dec 2022 | 51.68 | 52.01 | 50.26 | 50.82 | 50.82 | 60,500 |
12 Dec 2022 | 52.98 | 52.98 | 51.00 | 51.08 | 51.08 | 60,100 |
09 Dec 2022 | 53.07 | 53.89 | 52.62 | 52.72 | 52.72 | 43,900 |
08 Dec 2022 | 53.98 | 54.53 | 53.02 | 53.37 | 53.37 | 73,600 |
07 Dec 2022 | 53.26 | 53.76 | 52.95 | 53.62 | 53.62 | 130,300 |
06 Dec 2022 | 51.72 | 53.24 | 51.60 | 53.20 | 53.20 | 94,000 |
05 Dec 2022 | 51.67 | 53.96 | 50.78 | 51.81 | 51.81 | 101,200 |
02 Dec 2022 | 51.06 | 52.30 | 50.43 | 51.94 | 51.94 | 60,300 |
01 Dec 2022 | 50.00 | 51.67 | 49.38 | 51.22 | 51.22 | 35,000 |
30 Nov 2022 | 49.57 | 50.05 | 48.50 | 49.92 | 49.92 | 289,200 |
29 Nov 2022 | 49.27 | 49.66 | 48.91 | 49.27 | 49.27 | 94,600 |
28 Nov 2022 | 48.88 | 49.33 | 47.65 | 49.08 | 49.08 | 41,600 |
25 Nov 2022 | 48.66 | 49.12 | 48.66 | 49.00 | 49.00 | 8,600 |
23 Nov 2022 | 49.06 | 49.06 | 48.34 | 48.93 | 48.93 | 46,500 |
22 Nov 2022 | 48.24 | 49.32 | 47.63 | 49.00 | 49.00 | 45,900 |
21 Nov 2022 | 47.41 | 48.11 | 47.23 | 47.93 | 47.93 | 51,000 |
18 Nov 2022 | 47.57 | 48.00 | 47.00 | 47.31 | 47.31 | 47,400 |
17 Nov 2022 | 48.00 | 48.10 | 46.78 | 46.98 | 46.98 | 43,100 |
16 Nov 2022 | 48.71 | 48.79 | 48.07 | 48.23 | 48.23 | 29,700 |
15 Nov 2022 | 48.73 | 49.30 | 48.33 | 48.68 | 48.68 | 46,600 |
14 Nov 2022 | 48.04 | 48.70 | 47.96 | 48.38 | 48.38 | 105,000 |
11 Nov 2022 | 49.58 | 49.58 | 48.00 | 48.27 | 48.27 | 48,300 |
10 Nov 2022 | 49.18 | 49.80 | 49.08 | 49.46 | 49.46 | 70,700 |
09 Nov 2022 | 48.10 | 48.46 | 47.55 | 47.93 | 47.93 | 89,800 |
08 Nov 2022 | 48.99 | 49.34 | 48.00 | 48.61 | 48.61 | 42,100 |
07 Nov 2022 | 49.16 | 49.35 | 48.18 | 48.89 | 48.89 | 26,100 |
04 Nov 2022 | 47.40 | 48.90 | 47.40 | 48.84 | 48.84 | 39,800 |
03 Nov 2022 | 46.56 | 47.38 | 46.25 | 47.25 | 47.25 | 34,300 |
02 Nov 2022 | 47.94 | 48.00 | 46.59 | 47.04 | 47.04 | 54,500 |
01 Nov 2022 | 47.06 | 47.96 | 46.39 | 47.83 | 47.83 | 35,200 |
31 Oct 2022 | 44.82 | 46.70 | 44.82 | 46.62 | 46.62 | 67,100 |
28 Oct 2022 | 42.90 | 45.63 | 42.90 | 45.48 | 45.48 | 53,800 |
27 Oct 2022 | 41.39 | 43.20 | 41.39 | 42.33 | 42.33 | 52,000 |
26 Oct 2022 | 40.93 | 41.47 | 40.40 | 41.38 | 41.38 | 33,600 |
25 Oct 2022 | 40.67 | 41.09 | 40.40 | 40.65 | 40.65 | 27,800 |
24 Oct 2022 | 39.78 | 41.12 | 39.78 | 40.71 | 40.71 | 25,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |