Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 34.91 | 35.99 | 34.74 | 35.30 | 35.30 | 1,396,721 |
17 Mar 2023 | 36.75 | 37.50 | 34.53 | 34.79 | 34.79 | 2,390,200 |
16 Mar 2023 | 35.88 | 37.51 | 34.88 | 37.31 | 37.31 | 1,498,500 |
15 Mar 2023 | 36.60 | 36.80 | 35.59 | 36.53 | 36.53 | 1,572,600 |
14 Mar 2023 | 38.39 | 39.61 | 37.64 | 37.86 | 37.86 | 1,851,500 |
13 Mar 2023 | 36.51 | 37.68 | 35.52 | 36.77 | 36.77 | 2,355,400 |
10 Mar 2023 | 40.46 | 41.62 | 39.10 | 40.02 | 40.02 | 1,459,500 |
09 Mar 2023 | 43.54 | 44.08 | 41.01 | 41.16 | 41.16 | 1,376,300 |
08 Mar 2023 | 42.50 | 43.86 | 42.46 | 43.54 | 43.54 | 1,345,200 |
07 Mar 2023 | 42.55 | 43.20 | 42.50 | 42.61 | 42.61 | 987,700 |
06 Mar 2023 | 43.98 | 44.62 | 42.80 | 42.89 | 42.89 | 1,407,400 |
03 Mar 2023 | 42.05 | 44.33 | 41.71 | 44.10 | 44.10 | 2,375,900 |
02 Mar 2023 | 41.36 | 42.29 | 40.76 | 41.84 | 41.84 | 1,787,000 |
01 Mar 2023 | 46.49 | 47.56 | 42.38 | 42.53 | 42.53 | 2,600,500 |
28 Feb 2023 | 45.35 | 46.08 | 45.00 | 45.38 | 45.38 | 3,753,900 |
27 Feb 2023 | 46.01 | 46.35 | 45.09 | 45.10 | 45.10 | 2,231,800 |
24 Feb 2023 | 46.60 | 46.83 | 44.86 | 45.51 | 45.51 | 1,415,200 |
23 Feb 2023 | 47.20 | 47.58 | 46.42 | 47.20 | 47.20 | 740,900 |
22 Feb 2023 | 46.79 | 47.24 | 45.92 | 46.68 | 46.68 | 756,900 |
21 Feb 2023 | 48.84 | 49.60 | 46.40 | 46.68 | 46.68 | 1,105,400 |
17 Feb 2023 | 48.60 | 49.36 | 47.62 | 49.15 | 49.15 | 944,900 |
16 Feb 2023 | 47.84 | 49.38 | 47.84 | 48.62 | 48.62 | 1,178,100 |
15 Feb 2023 | 47.38 | 49.14 | 47.30 | 48.66 | 48.66 | 912,400 |
14 Feb 2023 | 46.71 | 48.25 | 46.48 | 47.87 | 47.87 | 1,025,700 |
13 Feb 2023 | 45.70 | 46.92 | 45.70 | 46.89 | 46.89 | 678,200 |
10 Feb 2023 | 45.75 | 45.88 | 44.85 | 45.55 | 45.55 | 795,900 |
09 Feb 2023 | 47.00 | 47.52 | 45.69 | 45.78 | 45.78 | 835,300 |
08 Feb 2023 | 46.04 | 46.88 | 45.76 | 46.70 | 46.70 | 704,400 |
07 Feb 2023 | 46.32 | 46.69 | 45.45 | 46.40 | 46.40 | 846,700 |
06 Feb 2023 | 46.07 | 46.89 | 45.75 | 46.54 | 46.54 | 1,049,100 |
03 Feb 2023 | 45.94 | 47.28 | 45.85 | 46.75 | 46.75 | 991,600 |
02 Feb 2023 | 46.59 | 47.42 | 45.99 | 46.55 | 46.55 | 940,400 |
01 Feb 2023 | 45.01 | 46.17 | 44.56 | 45.86 | 45.86 | 1,436,100 |
31 Jan 2023 | 42.91 | 44.27 | 42.71 | 44.04 | 44.04 | 802,800 |
30 Jan 2023 | 43.08 | 43.94 | 42.65 | 42.86 | 42.86 | 589,700 |
27 Jan 2023 | 43.29 | 43.78 | 42.90 | 43.62 | 43.62 | 658,000 |
26 Jan 2023 | 42.60 | 43.52 | 42.31 | 43.47 | 43.47 | 1,164,800 |
25 Jan 2023 | 41.39 | 42.28 | 40.73 | 42.24 | 42.24 | 650,600 |
24 Jan 2023 | 41.50 | 42.36 | 41.20 | 41.85 | 41.85 | 895,900 |
23 Jan 2023 | 40.86 | 41.61 | 40.04 | 41.57 | 41.57 | 973,700 |
20 Jan 2023 | 39.00 | 40.75 | 38.58 | 40.72 | 40.72 | 962,000 |
19 Jan 2023 | 37.95 | 38.92 | 37.52 | 38.64 | 38.64 | 801,600 |
18 Jan 2023 | 38.00 | 38.63 | 37.54 | 38.33 | 38.33 | 1,238,000 |
17 Jan 2023 | 36.00 | 37.57 | 36.00 | 37.41 | 37.41 | 1,031,900 |
13 Jan 2023 | 35.78 | 36.34 | 35.57 | 35.95 | 35.95 | 922,400 |
12 Jan 2023 | 36.46 | 36.73 | 35.61 | 36.41 | 36.41 | 751,600 |
11 Jan 2023 | 36.18 | 36.56 | 36.04 | 36.08 | 36.08 | 1,404,200 |
10 Jan 2023 | 35.32 | 36.20 | 34.85 | 36.10 | 36.10 | 1,132,400 |
09 Jan 2023 | 36.12 | 36.34 | 34.99 | 35.00 | 35.00 | 1,257,000 |
06 Jan 2023 | 35.96 | 36.75 | 35.44 | 35.52 | 35.52 | 6,292,700 |
05 Jan 2023 | 35.00 | 36.48 | 35.00 | 35.43 | 35.43 | 921,700 |
04 Jan 2023 | 35.15 | 35.69 | 34.94 | 35.17 | 35.17 | 810,900 |
03 Jan 2023 | 35.29 | 35.93 | 34.32 | 34.63 | 34.63 | 923,800 |
30 Dec 2022 | 35.29 | 35.74 | 34.65 | 34.79 | 34.79 | 454,000 |
29 Dec 2022 | 34.40 | 35.76 | 34.12 | 35.75 | 35.75 | 435,400 |
28 Dec 2022 | 34.56 | 34.66 | 33.94 | 34.01 | 34.01 | 430,300 |
27 Dec 2022 | 35.02 | 35.36 | 34.40 | 34.55 | 34.55 | 351,100 |
23 Dec 2022 | 34.81 | 35.21 | 34.46 | 35.02 | 35.02 | 419,400 |
22 Dec 2022 | 34.83 | 34.86 | 34.03 | 34.81 | 34.81 | 503,400 |
21 Dec 2022 | 34.91 | 35.92 | 34.90 | 35.45 | 35.45 | 588,400 |
20 Dec 2022 | 34.18 | 34.93 | 33.97 | 34.52 | 34.52 | 729,000 |
19 Dec 2022 | 33.87 | 34.26 | 33.62 | 34.08 | 34.08 | 641,800 |
16 Dec 2022 | 33.68 | 34.13 | 32.93 | 33.88 | 33.88 | 1,817,600 |
15 Dec 2022 | 35.62 | 35.90 | 34.20 | 34.27 | 34.27 | 895,900 |
14 Dec 2022 | 36.38 | 37.50 | 35.76 | 36.14 | 36.14 | 664,600 |
13 Dec 2022 | 37.37 | 37.82 | 36.25 | 36.68 | 36.68 | 1,628,800 |
12 Dec 2022 | 35.84 | 37.16 | 35.59 | 36.80 | 36.80 | 864,000 |
09 Dec 2022 | 35.47 | 36.29 | 35.44 | 35.98 | 35.98 | 570,900 |
08 Dec 2022 | 35.56 | 36.50 | 35.37 | 35.95 | 35.95 | 665,500 |
07 Dec 2022 | 35.09 | 36.37 | 34.93 | 35.60 | 35.60 | 625,500 |
06 Dec 2022 | 35.06 | 35.60 | 34.79 | 35.53 | 35.53 | 522,200 |
05 Dec 2022 | 36.45 | 36.79 | 35.13 | 35.27 | 35.27 | 637,900 |
02 Dec 2022 | 36.67 | 36.90 | 36.19 | 36.72 | 36.72 | 452,400 |
01 Dec 2022 | 36.60 | 37.45 | 35.80 | 37.03 | 37.03 | 1,069,100 |
30 Nov 2022 | 37.60 | 37.75 | 36.57 | 37.35 | 37.35 | 1,360,700 |
29 Nov 2022 | 37.40 | 38.19 | 37.38 | 37.98 | 37.98 | 759,000 |
28 Nov 2022 | 37.60 | 38.51 | 37.10 | 37.30 | 37.30 | 959,500 |
25 Nov 2022 | 37.67 | 38.12 | 37.53 | 37.84 | 37.84 | 170,700 |
23 Nov 2022 | 37.72 | 38.14 | 37.44 | 37.74 | 37.74 | 390,500 |
22 Nov 2022 | 37.52 | 38.20 | 37.01 | 38.01 | 38.01 | 852,600 |
21 Nov 2022 | 36.56 | 37.31 | 36.53 | 36.92 | 36.92 | 763,900 |
18 Nov 2022 | 36.59 | 36.87 | 35.91 | 36.71 | 36.71 | 886,400 |
17 Nov 2022 | 35.95 | 36.46 | 35.78 | 36.19 | 36.19 | 540,900 |
16 Nov 2022 | 37.68 | 37.89 | 36.53 | 36.78 | 36.78 | 805,700 |
15 Nov 2022 | 38.31 | 38.84 | 37.34 | 37.92 | 37.92 | 1,082,000 |
14 Nov 2022 | 37.01 | 37.71 | 36.25 | 37.39 | 37.39 | 1,181,400 |
11 Nov 2022 | 37.15 | 37.38 | 35.97 | 37.00 | 37.00 | 1,705,000 |
10 Nov 2022 | 36.15 | 38.00 | 35.27 | 36.59 | 36.59 | 2,710,400 |
09 Nov 2022 | 31.49 | 31.72 | 30.86 | 31.10 | 31.10 | 1,178,600 |
08 Nov 2022 | 33.68 | 33.77 | 30.99 | 31.66 | 31.66 | 1,404,000 |
07 Nov 2022 | 33.25 | 33.88 | 32.36 | 33.60 | 33.60 | 873,900 |
04 Nov 2022 | 32.31 | 33.22 | 32.00 | 33.19 | 33.19 | 1,071,100 |
03 Nov 2022 | 33.75 | 33.81 | 31.27 | 31.72 | 31.72 | 1,259,300 |
02 Nov 2022 | 36.77 | 36.82 | 34.64 | 34.81 | 34.81 | 1,938,800 |
01 Nov 2022 | 38.78 | 38.88 | 37.46 | 37.70 | 37.70 | 675,400 |
31 Oct 2022 | 37.82 | 38.47 | 37.23 | 38.36 | 38.36 | 762,300 |
28 Oct 2022 | 36.91 | 38.09 | 36.57 | 38.04 | 38.04 | 697,200 |
27 Oct 2022 | 36.51 | 37.41 | 36.47 | 36.83 | 36.83 | 711,200 |
26 Oct 2022 | 36.17 | 36.69 | 35.98 | 36.24 | 36.24 | 1,035,600 |
25 Oct 2022 | 34.50 | 36.26 | 34.50 | 36.00 | 36.00 | 942,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |