Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | 36.41 | 37.63 | 36.03 | 37.56 | 37.56 | 40,300 |
23 Mar 2023 | 37.48 | 37.48 | 36.16 | 36.46 | 36.46 | 33,900 |
22 Mar 2023 | 38.89 | 39.08 | 37.20 | 37.20 | 37.20 | 70,300 |
21 Mar 2023 | 37.92 | 39.01 | 37.92 | 38.71 | 38.71 | 75,500 |
20 Mar 2023 | 37.76 | 38.35 | 37.31 | 37.35 | 37.35 | 100,000 |
17 Mar 2023 | 37.31 | 37.60 | 36.05 | 37.45 | 37.45 | 153,000 |
16 Mar 2023 | 35.72 | 38.08 | 35.53 | 37.50 | 37.50 | 53,500 |
15 Mar 2023 | 34.73 | 36.40 | 34.62 | 36.21 | 36.21 | 68,300 |
14 Mar 2023 | 37.91 | 38.65 | 35.67 | 36.04 | 36.04 | 94,800 |
13 Mar 2023 | 37.64 | 38.00 | 35.62 | 36.36 | 36.36 | 99,900 |
10 Mar 2023 | 38.48 | 39.35 | 37.20 | 38.21 | 38.21 | 61,700 |
09 Mar 2023 | 40.14 | 40.14 | 38.65 | 38.78 | 38.78 | 53,300 |
08 Mar 2023 | 40.03 | 40.50 | 39.53 | 40.34 | 40.34 | 55,400 |
07 Mar 2023 | 40.53 | 40.53 | 39.91 | 40.13 | 40.13 | 27,200 |
06 Mar 2023 | 41.34 | 41.55 | 40.58 | 40.72 | 40.72 | 46,900 |
03 Mar 2023 | 41.02 | 41.49 | 41.02 | 41.38 | 41.38 | 23,800 |
02 Mar 2023 | 41.15 | 41.37 | 40.80 | 41.21 | 41.21 | 27,600 |
01 Mar 2023 | 41.09 | 41.79 | 40.99 | 41.38 | 41.38 | 31,000 |
28 Feb 2023 | 41.45 | 41.81 | 40.98 | 41.15 | 41.15 | 96,900 |
27 Feb 2023 | 41.86 | 42.20 | 41.33 | 41.46 | 41.46 | 24,800 |
24 Feb 2023 | 41.88 | 41.94 | 41.28 | 41.57 | 41.57 | 31,900 |
23 Feb 2023 | 41.86 | 42.33 | 41.77 | 42.16 | 42.16 | 29,900 |
22 Feb 2023 | 41.91 | 41.97 | 41.37 | 41.68 | 41.68 | 37,300 |
21 Feb 2023 | 42.13 | 42.31 | 41.70 | 41.85 | 41.85 | 43,700 |
17 Feb 2023 | 41.75 | 42.65 | 41.66 | 42.35 | 42.35 | 41,900 |
16 Feb 2023 | 41.43 | 41.89 | 41.27 | 41.65 | 41.65 | 31,700 |
15 Feb 2023 | 41.31 | 41.83 | 40.74 | 41.78 | 41.78 | 35,800 |
14 Feb 2023 | 41.55 | 41.70 | 41.11 | 41.29 | 41.29 | 44,700 |
13 Feb 2023 | 41.40 | 41.83 | 41.35 | 41.75 | 41.75 | 45,000 |
10 Feb 2023 | 41.47 | 41.73 | 41.35 | 41.52 | 41.52 | 39,600 |
09 Feb 2023 | 41.44 | 41.97 | 41.20 | 41.47 | 41.47 | 40,500 |
08 Feb 2023 | 41.64 | 41.92 | 41.27 | 41.40 | 41.40 | 26,800 |
07 Feb 2023 | 41.67 | 41.94 | 41.35 | 41.73 | 41.73 | 30,700 |
06 Feb 2023 | 41.50 | 41.96 | 41.29 | 41.76 | 41.76 | 39,300 |
03 Feb 2023 | 40.83 | 41.91 | 40.83 | 41.79 | 41.79 | 60,300 |
02 Feb 2023 | 40.01 | 41.14 | 40.01 | 40.84 | 40.84 | 54,000 |
01 Feb 2023 | 41.75 | 41.86 | 39.21 | 39.95 | 39.95 | 92,900 |
31 Jan 2023 | 41.90 | 42.95 | 41.85 | 42.23 | 42.23 | 93,500 |
30 Jan 2023 | 41.50 | 41.86 | 41.47 | 41.55 | 41.55 | 30,400 |
27 Jan 2023 | 41.30 | 41.75 | 41.07 | 41.56 | 41.56 | 22,700 |
26 Jan 2023 | 41.72 | 41.72 | 40.64 | 41.12 | 41.12 | 36,300 |
25 Jan 2023 | 41.61 | 41.90 | 41.00 | 41.24 | 41.24 | 39,900 |
24 Jan 2023 | 41.95 | 42.20 | 41.74 | 41.88 | 41.88 | 22,600 |
23 Jan 2023 | 42.09 | 42.22 | 41.80 | 42.09 | 42.09 | 38,000 |
20 Jan 2023 | 41.85 | 42.21 | 41.40 | 42.18 | 42.18 | 46,800 |
19 Jan 2023 | 41.12 | 41.79 | 40.93 | 41.65 | 41.65 | 30,900 |
18 Jan 2023 | 41.96 | 41.96 | 41.14 | 41.26 | 41.26 | 42,500 |
17 Jan 2023 | 42.34 | 42.40 | 41.87 | 42.00 | 42.00 | 41,900 |
13 Jan 2023 | 41.43 | 42.53 | 41.43 | 42.34 | 42.34 | 26,700 |
12 Jan 2023 | 42.09 | 42.50 | 41.94 | 42.20 | 42.20 | 19,600 |
11 Jan 2023 | 42.27 | 42.49 | 41.93 | 42.22 | 42.22 | 26,900 |
10 Jan 2023 | 41.70 | 42.35 | 41.50 | 42.08 | 42.08 | 21,600 |
09 Jan 2023 | 42.38 | 42.38 | 41.37 | 41.72 | 41.72 | 29,200 |
06 Jan 2023 | 41.78 | 42.34 | 41.78 | 42.32 | 42.32 | 37,400 |
05 Jan 2023 | 41.62 | 41.79 | 41.24 | 41.47 | 41.47 | 20,100 |
04 Jan 2023 | 41.85 | 42.39 | 41.78 | 41.96 | 41.96 | 26,800 |
03 Jan 2023 | 41.82 | 42.02 | 41.17 | 41.84 | 41.84 | 40,000 |
30 Dec 2022 | 41.76 | 42.01 | 41.57 | 41.69 | 41.69 | 49,600 |
29 Dec 2022 | 41.30 | 41.91 | 41.30 | 41.78 | 41.78 | 24,300 |
28 Dec 2022 | 41.23 | 41.43 | 41.05 | 41.20 | 41.20 | 26,100 |
27 Dec 2022 | 41.83 | 41.83 | 40.93 | 41.36 | 41.36 | 51,000 |
23 Dec 2022 | 41.13 | 41.70 | 41.02 | 41.52 | 41.52 | 18,000 |
22 Dec 2022 | 41.12 | 41.20 | 40.38 | 41.13 | 41.13 | 48,200 |
21 Dec 2022 | 40.86 | 41.41 | 40.54 | 41.02 | 41.02 | 115,400 |
20 Dec 2022 | 40.50 | 41.00 | 40.38 | 40.38 | 40.38 | 54,800 |
19 Dec 2022 | 40.88 | 41.37 | 40.71 | 40.95 | 40.95 | 31,300 |
16 Dec 2022 | 40.47 | 41.19 | 40.35 | 40.88 | 40.88 | 106,700 |
15 Dec 2022 | 41.50 | 41.58 | 40.75 | 40.96 | 40.96 | 29,000 |
14 Dec 2022 | 42.20 | 42.36 | 41.62 | 41.85 | 41.85 | 32,200 |
13 Dec 2022 | 43.27 | 43.54 | 41.97 | 42.30 | 42.30 | 67,200 |
12 Dec 2022 | 41.95 | 42.90 | 41.79 | 42.70 | 42.70 | 31,500 |
09 Dec 2022 | 41.98 | 42.22 | 41.60 | 42.10 | 42.10 | 19,900 |
08 Dec 2022 | 41.92 | 42.15 | 41.62 | 41.95 | 41.95 | 21,500 |
07 Dec 2022 | 42.00 | 42.19 | 41.58 | 41.78 | 41.78 | 19,200 |
06 Dec 2022 | 41.80 | 42.10 | 41.43 | 41.94 | 41.94 | 39,200 |
05 Dec 2022 | 42.88 | 42.88 | 41.47 | 41.71 | 41.71 | 31,900 |
02 Dec 2022 | 42.78 | 43.19 | 42.67 | 43.19 | 43.19 | 31,700 |
01 Dec 2022 | 43.88 | 43.88 | 42.73 | 42.99 | 42.99 | 45,000 |
30 Nov 2022 | 42.88 | 43.86 | 41.94 | 43.78 | 43.78 | 111,400 |
29 Nov 2022 | 42.85 | 43.02 | 42.66 | 42.71 | 42.71 | 19,000 |
28 Nov 2022 | 43.39 | 43.57 | 42.52 | 42.70 | 42.70 | 19,100 |
25 Nov 2022 | 43.26 | 43.74 | 43.26 | 43.73 | 43.73 | 11,300 |
23 Nov 2022 | 43.42 | 43.43 | 43.10 | 43.16 | 43.16 | 17,000 |
22 Nov 2022 | 43.34 | 43.70 | 43.29 | 43.50 | 43.50 | 31,700 |
21 Nov 2022 | 42.60 | 43.29 | 42.60 | 43.18 | 43.18 | 41,100 |
18 Nov 2022 | 43.27 | 43.38 | 42.38 | 42.46 | 42.46 | 52,100 |
17 Nov 2022 | 42.76 | 42.76 | 42.27 | 42.64 | 42.64 | 32,500 |
16 Nov 2022 | 43.56 | 43.56 | 42.98 | 43.10 | 43.10 | 46,100 |
15 Nov 2022 | 43.41 | 43.64 | 42.64 | 43.44 | 43.44 | 51,000 |
14 Nov 2022 | 42.89 | 43.47 | 42.52 | 43.10 | 43.10 | 34,500 |
11 Nov 2022 | 44.39 | 44.39 | 42.95 | 43.03 | 43.03 | 38,600 |
10 Nov 2022 | 43.85 | 44.49 | 43.84 | 44.07 | 44.07 | 65,100 |
09 Nov 2022 | 43.26 | 43.31 | 42.63 | 42.91 | 42.91 | 17,300 |
08 Nov 2022 | 43.39 | 43.60 | 42.99 | 43.30 | 43.30 | 15,800 |
07 Nov 2022 | 43.69 | 43.69 | 43.02 | 43.26 | 43.26 | 17,700 |
04 Nov 2022 | 42.58 | 43.49 | 42.24 | 43.39 | 43.39 | 23,800 |
03 Nov 2022 | 42.17 | 42.33 | 41.58 | 42.12 | 42.12 | 14,000 |
02 Nov 2022 | 43.06 | 43.51 | 42.39 | 42.66 | 42.66 | 40,100 |
01 Nov 2022 | 43.61 | 43.79 | 42.92 | 43.01 | 43.01 | 20,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |