Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 38.03 | 38.81 | 37.82 | 38.65 | 38.65 | 2,263,800 |
23 Mar 2023 | 38.06 | 38.34 | 37.78 | 37.95 | 37.95 | 2,474,600 |
22 Mar 2023 | 38.59 | 38.85 | 38.17 | 38.18 | 38.18 | 2,031,700 |
21 Mar 2023 | 38.84 | 38.84 | 38.23 | 38.51 | 38.51 | 2,314,600 |
20 Mar 2023 | 38.43 | 38.89 | 38.40 | 38.76 | 38.76 | 2,260,000 |
17 Mar 2023 | 39.14 | 39.15 | 38.22 | 38.35 | 38.35 | 4,484,600 |
16 Mar 2023 | 39.44 | 39.66 | 38.90 | 39.16 | 39.16 | 2,403,500 |
15 Mar 2023 | 39.16 | 39.55 | 38.77 | 39.44 | 39.44 | 2,224,600 |
14 Mar 2023 | 39.58 | 39.65 | 38.94 | 39.31 | 39.31 | 2,341,600 |
13 Mar 2023 | 39.20 | 39.92 | 39.17 | 39.33 | 39.33 | 2,322,000 |
10 Mar 2023 | 39.68 | 39.77 | 39.03 | 39.18 | 39.18 | 2,523,500 |
09 Mar 2023 | 40.42 | 40.45 | 39.70 | 39.72 | 39.72 | 2,153,400 |
08 Mar 2023 | 40.07 | 40.35 | 39.85 | 40.23 | 40.23 | 2,148,500 |
07 Mar 2023 | 40.53 | 40.54 | 39.97 | 39.98 | 39.98 | 2,438,800 |
06 Mar 2023 | 40.81 | 41.17 | 40.42 | 40.53 | 40.53 | 2,860,500 |
03 Mar 2023 | 41.00 | 41.02 | 40.06 | 40.63 | 40.63 | 3,952,300 |
02 Mar 2023 | 42.62 | 42.62 | 40.72 | 41.83 | 41.83 | 4,071,900 |
01 Mar 2023 | 44.18 | 44.34 | 43.64 | 43.83 | 43.83 | 2,263,700 |
28 Feb 2023 | 44.64 | 44.88 | 44.36 | 44.38 | 44.38 | 2,482,900 |
27 Feb 2023 | 45.27 | 45.27 | 44.69 | 44.80 | 44.80 | 1,618,200 |
24 Feb 2023 | 45.12 | 45.19 | 44.85 | 45.10 | 45.10 | 1,258,000 |
23 Feb 2023 | 45.41 | 45.71 | 45.07 | 45.26 | 45.26 | 1,058,600 |
22 Feb 2023 | 45.64 | 46.04 | 45.39 | 45.41 | 45.41 | 1,288,000 |
21 Feb 2023 | 45.74 | 45.86 | 45.33 | 45.48 | 45.48 | 1,457,300 |
17 Feb 2023 | 45.04 | 45.81 | 44.91 | 45.74 | 45.74 | 1,575,700 |
16 Feb 2023 | 44.81 | 45.12 | 44.59 | 44.95 | 44.95 | 1,174,100 |
15 Feb 2023 | 45.01 | 45.15 | 44.80 | 45.14 | 45.14 | 1,085,200 |
14 Feb 2023 | 45.36 | 45.42 | 44.80 | 44.99 | 44.99 | 1,109,300 |
13 Feb 2023 | 45.06 | 45.50 | 45.06 | 45.37 | 45.37 | 1,637,300 |
10 Feb 2023 | 44.68 | 44.98 | 44.51 | 44.95 | 44.95 | 1,051,100 |
09 Feb 2023 | 44.68 | 44.84 | 44.41 | 44.53 | 44.53 | 1,526,000 |
08 Feb 2023 | 45.02 | 45.03 | 44.56 | 44.62 | 44.62 | 1,442,100 |
07 Feb 2023 | 45.37 | 45.51 | 44.66 | 45.18 | 45.18 | 1,410,700 |
06 Feb 2023 | 45.03 | 45.72 | 44.91 | 45.64 | 45.64 | 1,740,700 |
03 Feb 2023 | 45.36 | 45.50 | 44.65 | 45.24 | 45.24 | 1,369,900 |
02 Feb 2023 | 45.18 | 45.65 | 44.80 | 45.34 | 45.34 | 1,614,300 |
01 Feb 2023 | 45.07 | 45.61 | 45.05 | 45.34 | 45.34 | 1,485,400 |
31 Jan 2023 | 44.87 | 45.31 | 44.73 | 45.31 | 45.31 | 3,357,900 |
30 Jan 2023 | 44.96 | 45.32 | 44.66 | 44.78 | 44.78 | 1,344,800 |
27 Jan 2023 | 44.79 | 45.00 | 44.52 | 44.89 | 44.89 | 1,369,400 |
26 Jan 2023 | 44.63 | 44.77 | 44.43 | 44.76 | 44.76 | 1,422,300 |
25 Jan 2023 | 44.59 | 44.78 | 44.40 | 44.76 | 44.76 | 1,411,000 |
24 Jan 2023 | 44.79 | 44.93 | 44.36 | 44.60 | 44.60 | 1,602,700 |
23 Jan 2023 | 44.60 | 44.82 | 44.51 | 44.65 | 44.65 | 1,305,200 |
20 Jan 2023 | 44.52 | 44.62 | 44.08 | 44.58 | 44.58 | 2,120,000 |
19 Jan 2023 | 44.52 | 44.67 | 44.22 | 44.46 | 44.46 | 1,681,500 |
18 Jan 2023 | 46.04 | 46.22 | 44.42 | 44.46 | 44.46 | 2,082,900 |
17 Jan 2023 | 46.31 | 46.88 | 46.19 | 46.35 | 46.35 | 1,767,300 |
13 Jan 2023 | 46.31 | 46.42 | 45.86 | 46.10 | 46.10 | 1,099,600 |
12 Jan 2023 | 46.93 | 46.95 | 46.14 | 46.53 | 46.53 | 1,654,800 |
11 Jan 2023 | 46.19 | 46.83 | 46.12 | 46.82 | 46.82 | 2,048,900 |
10 Jan 2023 | 46.26 | 46.36 | 45.85 | 45.91 | 45.91 | 1,434,500 |
09 Jan 2023 | 46.78 | 46.90 | 46.04 | 46.09 | 46.09 | 2,395,400 |
06 Jan 2023 | 46.41 | 47.03 | 46.41 | 46.91 | 46.91 | 1,348,200 |
05 Jan 2023 | 45.93 | 46.12 | 45.56 | 46.05 | 46.05 | 1,640,100 |
04 Jan 2023 | 45.83 | 46.18 | 45.58 | 45.89 | 45.89 | 1,654,500 |
03 Jan 2023 | 45.50 | 45.95 | 45.34 | 45.75 | 45.75 | 1,546,900 |
30 Dec 2022 | 45.54 | 45.67 | 45.20 | 45.55 | 45.55 | 1,194,200 |
29 Dec 2022 | 45.47 | 45.72 | 45.43 | 45.51 | 45.51 | 1,195,100 |
28 Dec 2022 | 45.89 | 46.05 | 45.36 | 45.37 | 45.37 | 1,056,700 |
27 Dec 2022 | 45.67 | 45.99 | 45.59 | 45.84 | 45.84 | 937,600 |
23 Dec 2022 | 45.46 | 45.86 | 45.35 | 45.63 | 45.63 | 1,315,600 |
22 Dec 2022 | 45.31 | 45.42 | 44.77 | 45.41 | 45.41 | 1,468,400 |
21 Dec 2022 | 45.34 | 45.64 | 45.27 | 45.41 | 45.41 | 1,649,000 |
20 Dec 2022 | 45.47 | 45.57 | 44.87 | 45.24 | 45.24 | 1,801,200 |
19 Dec 2022 | 45.66 | 45.98 | 45.20 | 45.49 | 45.49 | 1,964,800 |
16 Dec 2022 | 45.47 | 45.80 | 45.37 | 45.66 | 45.66 | 4,968,100 |
15 Dec 2022 | 46.19 | 46.33 | 45.44 | 45.69 | 45.69 | 2,184,300 |
14 Dec 2022 | 46.73 | 47.06 | 46.30 | 46.51 | 46.51 | 1,555,900 |
13 Dec 2022 | 47.54 | 47.68 | 46.64 | 46.66 | 46.66 | 2,076,100 |
12 Dec 2022 | 47.10 | 47.19 | 46.66 | 47.18 | 47.18 | 1,204,800 |
09 Dec 2022 | 47.60 | 47.73 | 46.93 | 47.02 | 47.02 | 1,933,000 |
08 Dec 2022 | 47.59 | 48.11 | 47.38 | 47.65 | 47.65 | 1,634,300 |
07 Dec 2022 | 47.09 | 47.68 | 47.04 | 47.62 | 47.62 | 1,761,900 |
06 Dec 2022 | 47.16 | 47.53 | 46.78 | 46.84 | 46.84 | 1,490,500 |
05 Dec 2022 | 47.18 | 47.33 | 46.66 | 47.19 | 47.19 | 1,526,700 |
02 Dec 2022 | 47.41 | 47.89 | 47.28 | 47.64 | 47.64 | 2,365,500 |
01 Dec 2022 | 47.00 | 47.82 | 46.65 | 47.59 | 47.59 | 2,475,900 |
30 Nov 2022 | 47.85 | 48.19 | 45.73 | 47.00 | 47.00 | 5,305,500 |
29 Nov 2022 | 48.94 | 49.03 | 47.90 | 48.19 | 48.19 | 2,825,500 |
28 Nov 2022 | 49.40 | 49.46 | 48.93 | 49.11 | 49.11 | 1,498,800 |
25 Nov 2022 | 49.25 | 49.41 | 48.98 | 49.41 | 49.41 | 784,000 |
23 Nov 2022 | 49.30 | 49.37 | 49.03 | 49.15 | 49.15 | 1,302,000 |
22 Nov 2022 | 49.50 | 49.73 | 49.10 | 49.29 | 49.29 | 1,691,300 |
21 Nov 2022 | 48.78 | 49.45 | 48.54 | 49.31 | 49.31 | 1,323,000 |
18 Nov 2022 | 48.41 | 48.78 | 48.28 | 48.66 | 48.66 | 1,251,700 |
17 Nov 2022 | 47.84 | 48.28 | 47.71 | 48.07 | 48.07 | 1,087,200 |
16 Nov 2022 | 47.29 | 48.11 | 47.29 | 47.99 | 47.99 | 1,335,200 |
15 Nov 2022 | 47.33 | 47.42 | 46.75 | 47.14 | 47.14 | 1,510,100 |
14 Nov 2022 | 47.56 | 47.94 | 46.99 | 47.00 | 47.00 | 1,384,000 |
11 Nov 2022 | 47.63 | 47.63 | 45.98 | 47.40 | 47.40 | 1,813,800 |
10 Nov 2022 | 47.84 | 47.91 | 46.64 | 47.58 | 47.58 | 1,730,100 |
09 Nov 2022 | 47.51 | 47.88 | 47.09 | 47.14 | 47.14 | 1,070,400 |
08 Nov 2022 | 47.10 | 47.97 | 46.94 | 47.46 | 47.46 | 1,357,700 |
07 Nov 2022 | 46.20 | 47.14 | 46.17 | 47.01 | 47.01 | 1,445,900 |
04 Nov 2022 | 46.08 | 46.36 | 45.53 | 46.06 | 46.06 | 926,200 |
03 Nov 2022 | 45.97 | 46.10 | 45.55 | 45.82 | 45.82 | 1,300,900 |
02 Nov 2022 | 46.63 | 47.08 | 46.26 | 46.31 | 46.31 | 1,814,700 |
01 Nov 2022 | 46.45 | 46.74 | 46.28 | 46.45 | 46.45 | 1,656,700 |
31 Oct 2022 | 46.90 | 47.19 | 46.40 | 46.45 | 46.45 | 2,389,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |