Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | 33.93 | 34.61 | 33.51 | 34.38 | 34.38 | 4,457,900 |
24 Mar 2023 | 34.88 | 35.70 | 32.94 | 33.59 | 33.59 | 8,370,200 |
23 Mar 2023 | 36.20 | 36.80 | 33.81 | 34.93 | 34.93 | 18,868,100 |
22 Mar 2023 | 39.49 | 39.53 | 37.61 | 37.76 | 37.76 | 10,285,300 |
21 Mar 2023 | 38.49 | 40.57 | 38.41 | 39.88 | 39.88 | 4,256,000 |
20 Mar 2023 | 38.31 | 38.50 | 37.29 | 38.00 | 38.00 | 4,388,900 |
17 Mar 2023 | 39.18 | 40.24 | 38.32 | 38.61 | 38.61 | 4,714,200 |
16 Mar 2023 | 38.04 | 38.96 | 36.62 | 38.74 | 38.74 | 4,825,500 |
15 Mar 2023 | 37.72 | 38.22 | 36.02 | 38.16 | 38.16 | 5,264,100 |
14 Mar 2023 | 40.12 | 40.49 | 37.72 | 38.60 | 38.60 | 4,395,100 |
13 Mar 2023 | 38.32 | 40.84 | 36.73 | 39.26 | 39.26 | 4,024,700 |
10 Mar 2023 | 39.79 | 39.80 | 38.10 | 38.80 | 38.80 | 3,769,900 |
09 Mar 2023 | 40.03 | 40.78 | 39.47 | 39.88 | 39.88 | 4,320,200 |
08 Mar 2023 | 40.81 | 41.35 | 39.83 | 40.30 | 40.30 | 3,031,600 |
07 Mar 2023 | 40.39 | 42.13 | 40.18 | 41.08 | 41.08 | 2,894,400 |
06 Mar 2023 | 40.45 | 41.93 | 40.20 | 40.43 | 40.43 | 2,377,900 |
03 Mar 2023 | 40.18 | 40.69 | 39.82 | 40.30 | 40.30 | 2,500,400 |
02 Mar 2023 | 39.13 | 40.17 | 38.98 | 40.00 | 40.00 | 2,783,600 |
01 Mar 2023 | 40.53 | 40.61 | 39.36 | 39.54 | 39.54 | 2,283,200 |
28 Feb 2023 | 40.50 | 40.71 | 39.87 | 40.55 | 40.55 | 3,058,600 |
27 Feb 2023 | 39.86 | 40.98 | 39.50 | 40.84 | 40.84 | 4,001,000 |
24 Feb 2023 | 39.10 | 39.80 | 39.02 | 39.56 | 39.56 | 3,767,300 |
23 Feb 2023 | 40.41 | 40.67 | 38.28 | 39.76 | 39.76 | 5,184,800 |
22 Feb 2023 | 40.60 | 41.53 | 39.80 | 40.33 | 40.33 | 3,494,000 |
21 Feb 2023 | 43.69 | 43.72 | 40.47 | 40.60 | 40.60 | 5,309,900 |
17 Feb 2023 | 47.17 | 47.37 | 44.51 | 44.61 | 44.61 | 6,942,500 |
16 Feb 2023 | 48.05 | 49.29 | 47.06 | 47.23 | 47.23 | 3,038,900 |
15 Feb 2023 | 47.85 | 49.54 | 47.50 | 49.07 | 49.07 | 3,317,800 |
14 Feb 2023 | 46.20 | 48.40 | 45.75 | 47.89 | 47.89 | 3,753,700 |
13 Feb 2023 | 45.32 | 47.83 | 45.01 | 46.68 | 46.68 | 3,490,700 |
10 Feb 2023 | 44.85 | 46.21 | 44.06 | 45.10 | 45.10 | 2,997,000 |
09 Feb 2023 | 46.38 | 46.72 | 44.75 | 45.16 | 45.16 | 2,888,800 |
08 Feb 2023 | 46.81 | 46.96 | 45.80 | 45.83 | 45.83 | 2,606,700 |
07 Feb 2023 | 47.55 | 47.63 | 45.02 | 46.77 | 46.77 | 5,086,900 |
06 Feb 2023 | 48.19 | 49.65 | 48.00 | 48.17 | 48.17 | 3,294,900 |
03 Feb 2023 | 47.76 | 52.88 | 47.19 | 48.73 | 48.73 | 5,811,800 |
02 Feb 2023 | 48.25 | 49.51 | 44.00 | 49.40 | 49.40 | 4,506,200 |
01 Feb 2023 | 45.00 | 47.62 | 44.02 | 47.02 | 47.02 | 4,266,800 |
31 Jan 2023 | 43.51 | 45.16 | 43.41 | 45.06 | 45.06 | 3,966,200 |
30 Jan 2023 | 45.28 | 46.32 | 43.07 | 43.26 | 43.26 | 4,712,800 |
27 Jan 2023 | 46.33 | 47.55 | 45.20 | 45.91 | 45.91 | 10,642,000 |
26 Jan 2023 | 47.56 | 47.60 | 43.77 | 43.97 | 43.97 | 3,246,800 |
25 Jan 2023 | 41.79 | 45.14 | 41.21 | 44.81 | 44.81 | 4,285,200 |
24 Jan 2023 | 43.00 | 44.55 | 43.00 | 43.50 | 43.50 | 3,747,900 |
23 Jan 2023 | 42.09 | 44.37 | 41.76 | 43.42 | 43.42 | 5,065,000 |
20 Jan 2023 | 40.14 | 41.68 | 39.97 | 41.33 | 41.33 | 3,201,000 |
19 Jan 2023 | 40.50 | 40.73 | 39.13 | 39.90 | 39.90 | 4,710,300 |
18 Jan 2023 | 43.78 | 44.97 | 41.73 | 41.92 | 41.92 | 4,469,900 |
17 Jan 2023 | 43.66 | 44.60 | 43.14 | 43.92 | 43.92 | 3,227,200 |
13 Jan 2023 | 42.93 | 44.43 | 42.70 | 43.76 | 43.76 | 2,809,800 |
12 Jan 2023 | 44.19 | 44.33 | 42.41 | 43.75 | 43.75 | 2,561,500 |
11 Jan 2023 | 41.29 | 43.97 | 41.29 | 43.77 | 43.77 | 4,506,500 |
10 Jan 2023 | 40.10 | 41.18 | 39.64 | 40.99 | 40.99 | 2,738,600 |
09 Jan 2023 | 37.95 | 40.41 | 37.60 | 40.13 | 40.13 | 4,122,700 |
06 Jan 2023 | 36.40 | 38.16 | 35.24 | 37.52 | 37.52 | 3,551,300 |
05 Jan 2023 | 35.00 | 36.27 | 34.38 | 36.15 | 36.15 | 2,746,500 |
04 Jan 2023 | 35.84 | 36.17 | 33.96 | 35.47 | 35.47 | 3,976,500 |
03 Jan 2023 | 37.97 | 38.22 | 34.77 | 35.46 | 35.46 | 3,183,100 |
30 Dec 2022 | 36.57 | 37.20 | 36.23 | 37.08 | 37.08 | 2,037,800 |
29 Dec 2022 | 35.84 | 37.80 | 35.60 | 37.62 | 37.62 | 3,849,300 |
28 Dec 2022 | 37.29 | 37.40 | 35.44 | 35.49 | 35.49 | 3,117,000 |
27 Dec 2022 | 39.06 | 39.24 | 37.42 | 37.56 | 37.56 | 2,264,700 |
23 Dec 2022 | 39.21 | 39.54 | 37.71 | 39.32 | 39.32 | 3,010,500 |
22 Dec 2022 | 40.50 | 40.83 | 38.04 | 39.45 | 39.45 | 2,671,900 |
21 Dec 2022 | 40.00 | 42.03 | 39.47 | 41.20 | 41.20 | 2,629,200 |
20 Dec 2022 | 40.06 | 40.98 | 39.18 | 39.58 | 39.58 | 2,428,900 |
19 Dec 2022 | 42.79 | 43.65 | 40.57 | 40.60 | 40.60 | 3,508,800 |
16 Dec 2022 | 40.61 | 42.67 | 40.46 | 42.41 | 42.41 | 4,596,400 |
15 Dec 2022 | 42.21 | 42.69 | 39.64 | 40.93 | 40.93 | 5,388,700 |
14 Dec 2022 | 44.60 | 44.60 | 41.76 | 42.85 | 42.85 | 4,291,600 |
13 Dec 2022 | 47.31 | 48.01 | 44.20 | 44.57 | 44.57 | 6,159,200 |
12 Dec 2022 | 43.93 | 45.37 | 43.47 | 45.14 | 45.14 | 4,813,500 |
09 Dec 2022 | 40.31 | 45.45 | 40.28 | 43.65 | 43.65 | 9,287,600 |
08 Dec 2022 | 41.38 | 42.73 | 40.28 | 41.97 | 41.97 | 5,343,500 |
07 Dec 2022 | 40.20 | 41.93 | 40.20 | 41.23 | 41.23 | 4,028,000 |
06 Dec 2022 | 43.61 | 44.17 | 41.57 | 41.72 | 41.72 | 3,759,900 |
05 Dec 2022 | 45.00 | 45.63 | 42.99 | 43.31 | 43.31 | 3,987,800 |
02 Dec 2022 | 42.94 | 45.63 | 42.43 | 44.92 | 44.92 | 2,750,400 |
01 Dec 2022 | 42.69 | 44.47 | 42.69 | 44.35 | 44.35 | 2,358,000 |
30 Nov 2022 | 41.39 | 43.17 | 40.39 | 43.13 | 43.13 | 3,061,500 |
29 Nov 2022 | 41.26 | 41.42 | 39.49 | 40.20 | 40.20 | 2,643,500 |
28 Nov 2022 | 40.88 | 42.63 | 40.70 | 40.96 | 40.96 | 2,252,800 |
25 Nov 2022 | 41.01 | 41.87 | 40.75 | 41.20 | 41.20 | 755,800 |
23 Nov 2022 | 41.29 | 42.44 | 41.11 | 41.76 | 41.76 | 1,720,600 |
22 Nov 2022 | 41.26 | 41.67 | 39.90 | 41.06 | 41.06 | 1,906,500 |
21 Nov 2022 | 40.92 | 42.05 | 40.30 | 41.39 | 41.39 | 3,090,700 |
18 Nov 2022 | 41.94 | 42.80 | 40.16 | 40.92 | 40.92 | 2,862,500 |
17 Nov 2022 | 41.19 | 41.67 | 40.13 | 40.97 | 40.97 | 2,606,300 |
16 Nov 2022 | 42.00 | 42.28 | 39.89 | 42.24 | 42.24 | 3,264,000 |
15 Nov 2022 | 44.04 | 45.73 | 42.42 | 42.85 | 42.85 | 4,844,800 |
14 Nov 2022 | 40.46 | 44.23 | 39.74 | 43.21 | 43.21 | 5,753,900 |
11 Nov 2022 | 38.41 | 41.26 | 37.73 | 41.14 | 41.14 | 4,013,300 |
10 Nov 2022 | 34.14 | 38.34 | 34.12 | 38.34 | 38.34 | 4,210,400 |
09 Nov 2022 | 34.39 | 34.39 | 31.74 | 31.99 | 31.99 | 3,336,200 |
08 Nov 2022 | 35.38 | 36.24 | 34.05 | 34.90 | 34.90 | 2,609,300 |
07 Nov 2022 | 34.25 | 35.46 | 32.75 | 35.37 | 35.37 | 4,479,500 |
04 Nov 2022 | 36.40 | 36.40 | 31.89 | 33.87 | 33.87 | 6,343,300 |
03 Nov 2022 | 35.40 | 36.41 | 35.11 | 35.45 | 35.45 | 3,034,400 |
02 Nov 2022 | 38.06 | 38.35 | 35.35 | 35.37 | 35.37 | 3,305,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |