Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 56.83 | 57.09 | 56.12 | 56.59 | 56.59 | 839,300 |
24 Mar 2023 | 56.57 | 57.41 | 55.58 | 56.39 | 56.39 | 1,018,700 |
23 Mar 2023 | 57.56 | 58.20 | 56.50 | 56.85 | 56.85 | 934,500 |
22 Mar 2023 | 58.00 | 58.40 | 56.49 | 56.52 | 56.52 | 1,081,100 |
21 Mar 2023 | 57.14 | 58.29 | 56.97 | 58.13 | 58.13 | 867,000 |
20 Mar 2023 | 56.99 | 57.34 | 55.67 | 56.43 | 56.43 | 879,400 |
17 Mar 2023 | 56.83 | 57.64 | 56.08 | 57.23 | 57.23 | 1,055,600 |
16 Mar 2023 | 56.87 | 58.07 | 56.04 | 57.35 | 57.35 | 1,301,600 |
15 Mar 2023 | 56.30 | 56.74 | 55.29 | 56.71 | 56.71 | 1,280,300 |
14 Mar 2023 | 57.86 | 58.45 | 56.13 | 57.06 | 57.06 | 1,646,900 |
13 Mar 2023 | 57.15 | 58.20 | 56.41 | 57.14 | 57.14 | 1,712,500 |
10 Mar 2023 | 60.33 | 60.45 | 57.10 | 57.78 | 57.78 | 2,139,400 |
09 Mar 2023 | 65.01 | 65.82 | 60.89 | 60.92 | 60.92 | 1,911,300 |
08 Mar 2023 | 65.76 | 66.00 | 64.84 | 65.30 | 65.30 | 1,038,400 |
07 Mar 2023 | 67.07 | 67.85 | 65.69 | 65.76 | 65.76 | 1,046,400 |
06 Mar 2023 | 68.75 | 70.31 | 67.10 | 67.22 | 67.22 | 1,480,800 |
03 Mar 2023 | 65.35 | 68.48 | 65.35 | 67.89 | 67.89 | 1,615,800 |
02 Mar 2023 | 64.32 | 65.41 | 63.32 | 65.30 | 65.30 | 938,300 |
01 Mar 2023 | 65.22 | 65.89 | 64.50 | 65.34 | 65.34 | 626,800 |
28 Feb 2023 | 65.54 | 66.36 | 65.20 | 65.31 | 65.31 | 890,500 |
27 Feb 2023 | 66.56 | 67.30 | 65.58 | 65.76 | 65.76 | 1,033,900 |
24 Feb 2023 | 65.56 | 66.86 | 65.05 | 66.20 | 66.20 | 604,200 |
23 Feb 2023 | 67.93 | 68.22 | 66.32 | 67.08 | 67.08 | 730,200 |
22 Feb 2023 | 66.61 | 67.49 | 66.12 | 66.99 | 66.99 | 842,400 |
21 Feb 2023 | 65.64 | 67.07 | 65.01 | 65.78 | 65.78 | 901,600 |
17 Feb 2023 | 67.12 | 67.25 | 65.16 | 67.01 | 67.01 | 889,100 |
16 Feb 2023 | 68.00 | 68.78 | 67.43 | 67.51 | 67.51 | 1,550,000 |
15 Feb 2023 | 68.76 | 69.75 | 67.85 | 69.52 | 69.52 | 976,400 |
14 Feb 2023 | 67.93 | 70.63 | 67.20 | 69.00 | 69.00 | 1,645,100 |
13 Feb 2023 | 64.15 | 69.04 | 63.90 | 68.25 | 68.25 | 3,125,600 |
10 Feb 2023 | 67.42 | 68.95 | 62.76 | 62.92 | 62.92 | 6,440,000 |
09 Feb 2023 | 61.64 | 62.67 | 59.63 | 60.09 | 60.09 | 3,138,800 |
08 Feb 2023 | 60.33 | 61.72 | 59.76 | 60.43 | 60.43 | 1,267,000 |
07 Feb 2023 | 56.08 | 60.11 | 55.23 | 59.89 | 59.89 | 1,578,800 |
06 Feb 2023 | 55.95 | 57.28 | 55.69 | 56.08 | 56.08 | 1,149,300 |
03 Feb 2023 | 56.74 | 58.19 | 55.77 | 56.72 | 56.72 | 1,483,900 |
02 Feb 2023 | 59.01 | 60.12 | 58.17 | 59.04 | 59.04 | 1,316,400 |
01 Feb 2023 | 55.50 | 57.30 | 54.75 | 57.04 | 57.04 | 887,400 |
31 Jan 2023 | 55.18 | 55.92 | 54.96 | 55.49 | 55.49 | 661,900 |
30 Jan 2023 | 55.21 | 55.40 | 54.32 | 54.92 | 54.92 | 640,300 |
27 Jan 2023 | 54.93 | 56.58 | 54.77 | 56.02 | 56.02 | 904,300 |
26 Jan 2023 | 54.01 | 55.46 | 53.04 | 55.34 | 55.34 | 741,200 |
25 Jan 2023 | 52.50 | 53.32 | 51.40 | 52.93 | 52.93 | 814,400 |
24 Jan 2023 | 53.06 | 54.86 | 53.00 | 53.71 | 53.71 | 512,100 |
23 Jan 2023 | 52.71 | 54.12 | 52.16 | 53.90 | 53.90 | 686,400 |
20 Jan 2023 | 50.63 | 52.74 | 50.28 | 52.68 | 52.68 | 483,500 |
19 Jan 2023 | 50.50 | 51.31 | 50.13 | 50.44 | 50.44 | 778,100 |
18 Jan 2023 | 52.49 | 52.97 | 50.87 | 51.16 | 51.16 | 705,300 |
17 Jan 2023 | 50.48 | 51.70 | 49.66 | 51.49 | 51.49 | 707,700 |
13 Jan 2023 | 49.92 | 50.89 | 49.64 | 50.75 | 50.75 | 966,100 |
12 Jan 2023 | 50.69 | 50.83 | 48.96 | 50.80 | 50.80 | 489,900 |
11 Jan 2023 | 48.63 | 50.92 | 47.98 | 50.35 | 50.35 | 1,616,000 |
10 Jan 2023 | 47.98 | 48.44 | 46.68 | 48.10 | 48.10 | 602,500 |
09 Jan 2023 | 47.91 | 49.97 | 47.53 | 48.34 | 48.34 | 1,435,900 |
06 Jan 2023 | 48.82 | 48.91 | 46.17 | 47.19 | 47.19 | 1,286,600 |
05 Jan 2023 | 50.17 | 50.17 | 48.15 | 48.46 | 48.46 | 1,507,300 |
04 Jan 2023 | 50.51 | 50.97 | 49.37 | 50.73 | 50.73 | 643,400 |
03 Jan 2023 | 51.43 | 51.85 | 49.33 | 49.81 | 49.81 | 844,700 |
30 Dec 2022 | 49.71 | 50.70 | 49.17 | 50.67 | 50.67 | 571,800 |
29 Dec 2022 | 48.66 | 50.69 | 48.11 | 50.53 | 50.53 | 514,500 |
28 Dec 2022 | 47.03 | 48.46 | 46.89 | 48.18 | 48.18 | 383,000 |
27 Dec 2022 | 48.54 | 48.67 | 46.89 | 47.26 | 47.26 | 843,200 |
23 Dec 2022 | 48.44 | 49.24 | 48.08 | 49.20 | 49.20 | 500,500 |
22 Dec 2022 | 48.67 | 49.13 | 48.07 | 49.00 | 49.00 | 624,200 |
21 Dec 2022 | 49.56 | 50.24 | 48.55 | 49.32 | 49.32 | 860,500 |
20 Dec 2022 | 48.61 | 50.26 | 48.35 | 49.38 | 49.38 | 743,800 |
19 Dec 2022 | 50.50 | 50.50 | 48.85 | 49.19 | 49.19 | 1,221,400 |
16 Dec 2022 | 49.54 | 50.98 | 49.33 | 50.74 | 50.74 | 1,339,100 |
15 Dec 2022 | 49.94 | 50.48 | 49.52 | 49.69 | 49.69 | 1,254,200 |
14 Dec 2022 | 49.40 | 51.52 | 49.36 | 50.92 | 50.92 | 1,111,900 |
13 Dec 2022 | 49.81 | 50.69 | 48.10 | 49.40 | 49.40 | 1,972,300 |
12 Dec 2022 | 46.40 | 48.53 | 46.35 | 47.68 | 47.68 | 1,051,200 |
09 Dec 2022 | 45.86 | 46.19 | 45.06 | 46.01 | 46.01 | 1,549,200 |
08 Dec 2022 | 43.25 | 46.54 | 42.56 | 45.93 | 45.93 | 1,657,800 |
07 Dec 2022 | 40.30 | 43.28 | 39.55 | 42.97 | 42.97 | 1,592,400 |
06 Dec 2022 | 41.22 | 41.38 | 40.30 | 40.44 | 40.44 | 866,600 |
05 Dec 2022 | 43.58 | 44.11 | 41.18 | 41.48 | 41.48 | 605,100 |
02 Dec 2022 | 45.13 | 45.36 | 44.07 | 44.31 | 44.31 | 548,700 |
01 Dec 2022 | 45.00 | 46.46 | 44.86 | 46.30 | 46.30 | 609,200 |
30 Nov 2022 | 43.16 | 44.87 | 42.24 | 44.85 | 44.85 | 926,100 |
29 Nov 2022 | 43.70 | 43.88 | 42.98 | 43.27 | 43.27 | 467,200 |
28 Nov 2022 | 43.40 | 44.38 | 42.98 | 43.46 | 43.46 | 947,700 |
25 Nov 2022 | 43.86 | 44.22 | 43.37 | 43.98 | 43.98 | 172,500 |
23 Nov 2022 | 43.28 | 44.84 | 43.09 | 44.48 | 44.48 | 552,300 |
22 Nov 2022 | 43.54 | 43.76 | 42.46 | 43.60 | 43.60 | 385,600 |
21 Nov 2022 | 43.63 | 43.67 | 42.77 | 43.44 | 43.44 | 415,500 |
18 Nov 2022 | 45.04 | 45.04 | 43.84 | 44.20 | 44.20 | 682,900 |
17 Nov 2022 | 45.43 | 45.56 | 43.90 | 44.14 | 44.14 | 976,800 |
16 Nov 2022 | 47.62 | 48.31 | 45.94 | 46.57 | 46.57 | 1,085,800 |
15 Nov 2022 | 47.62 | 49.25 | 47.47 | 48.53 | 48.53 | 1,143,400 |
14 Nov 2022 | 46.98 | 47.10 | 45.56 | 45.93 | 45.93 | 786,700 |
11 Nov 2022 | 47.69 | 48.69 | 46.54 | 47.13 | 47.13 | 1,320,400 |
10 Nov 2022 | 45.37 | 47.64 | 45.01 | 47.50 | 47.50 | 1,530,100 |
09 Nov 2022 | 42.11 | 42.11 | 40.90 | 41.62 | 41.62 | 535,300 |
08 Nov 2022 | 42.39 | 43.86 | 40.57 | 42.50 | 42.50 | 969,000 |
07 Nov 2022 | 42.58 | 43.22 | 41.00 | 42.16 | 42.16 | 912,100 |
04 Nov 2022 | 47.62 | 47.90 | 41.92 | 42.69 | 42.69 | 1,434,100 |
03 Nov 2022 | 47.49 | 48.58 | 46.63 | 46.89 | 46.89 | 4,258,700 |
02 Nov 2022 | 49.84 | 50.44 | 47.85 | 48.15 | 48.15 | 2,596,400 |
01 Nov 2022 | 50.01 | 50.65 | 48.07 | 48.10 | 48.10 | 1,610,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |