Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 49.98 | 50.22 | 48.98 | 49.74 | 49.74 | 394,700 |
23 Mar 2023 | 49.68 | 50.90 | 49.60 | 50.41 | 50.41 | 803,800 |
22 Mar 2023 | 51.23 | 51.24 | 49.29 | 49.34 | 49.34 | 642,000 |
21 Mar 2023 | 50.68 | 51.33 | 50.00 | 51.11 | 51.11 | 1,582,800 |
20 Mar 2023 | 49.79 | 50.61 | 49.38 | 49.90 | 49.90 | 606,200 |
17 Mar 2023 | 51.12 | 51.21 | 49.53 | 50.02 | 50.02 | 1,781,300 |
16 Mar 2023 | 50.47 | 51.48 | 49.74 | 51.24 | 51.24 | 697,000 |
15 Mar 2023 | 49.88 | 50.98 | 49.20 | 50.71 | 50.71 | 654,800 |
14 Mar 2023 | 50.19 | 51.42 | 50.19 | 50.94 | 50.94 | 663,600 |
13 Mar 2023 | 48.31 | 50.33 | 46.72 | 48.97 | 48.97 | 1,047,000 |
10 Mar 2023 | 50.02 | 50.19 | 48.21 | 49.02 | 49.02 | 955,600 |
09 Mar 2023 | 51.62 | 52.72 | 50.27 | 50.36 | 50.36 | 659,400 |
08 Mar 2023 | 51.87 | 52.74 | 51.59 | 51.74 | 51.74 | 454,300 |
07 Mar 2023 | 53.63 | 53.64 | 51.96 | 52.00 | 52.00 | 805,200 |
06 Mar 2023 | 53.88 | 54.47 | 53.40 | 53.98 | 53.98 | 1,841,500 |
03 Mar 2023 | 53.08 | 53.51 | 52.90 | 53.38 | 53.38 | 612,000 |
02 Mar 2023 | 50.97 | 52.67 | 50.88 | 52.58 | 52.58 | 498,900 |
01 Mar 2023 | 51.99 | 52.46 | 51.47 | 51.55 | 51.55 | 592,800 |
28 Feb 2023 | 52.16 | 53.06 | 51.52 | 51.94 | 51.94 | 723,800 |
27 Feb 2023 | 51.99 | 52.27 | 51.52 | 52.15 | 52.15 | 689,300 |
24 Feb 2023 | 51.39 | 52.16 | 50.80 | 51.07 | 51.07 | 686,300 |
23 Feb 2023 | 54.02 | 54.02 | 52.23 | 52.76 | 52.76 | 607,500 |
22 Feb 2023 | 52.45 | 53.35 | 51.73 | 53.22 | 53.22 | 785,600 |
21 Feb 2023 | 51.69 | 53.29 | 51.18 | 52.06 | 52.06 | 1,099,000 |
17 Feb 2023 | 54.56 | 54.56 | 51.46 | 52.45 | 52.45 | 1,430,800 |
16 Feb 2023 | 55.12 | 56.80 | 54.52 | 54.93 | 54.93 | 960,500 |
15 Feb 2023 | 54.00 | 56.42 | 53.54 | 56.38 | 56.38 | 1,186,200 |
14 Feb 2023 | 50.86 | 55.19 | 49.02 | 53.82 | 53.82 | 1,816,700 |
13 Feb 2023 | 52.10 | 52.69 | 51.12 | 51.23 | 51.23 | 1,401,700 |
10 Feb 2023 | 51.60 | 52.88 | 51.30 | 51.95 | 51.95 | 787,300 |
09 Feb 2023 | 54.28 | 55.25 | 52.35 | 52.60 | 52.60 | 973,300 |
08 Feb 2023 | 53.88 | 54.47 | 52.31 | 53.11 | 53.11 | 691,400 |
07 Feb 2023 | 53.22 | 54.82 | 51.96 | 54.69 | 54.69 | 1,081,400 |
06 Feb 2023 | 55.05 | 55.36 | 53.21 | 53.41 | 53.41 | 778,900 |
03 Feb 2023 | 57.28 | 58.83 | 55.93 | 56.26 | 56.26 | 802,500 |
02 Feb 2023 | 61.10 | 61.83 | 58.28 | 59.13 | 59.13 | 1,038,200 |
01 Feb 2023 | 56.08 | 58.57 | 55.56 | 58.54 | 58.54 | 837,700 |
31 Jan 2023 | 55.00 | 56.52 | 55.00 | 56.50 | 56.50 | 553,100 |
30 Jan 2023 | 55.06 | 56.38 | 54.73 | 54.79 | 54.79 | 878,000 |
27 Jan 2023 | 55.61 | 56.56 | 54.86 | 56.09 | 56.09 | 1,033,000 |
26 Jan 2023 | 55.49 | 55.93 | 54.82 | 55.92 | 55.92 | 757,400 |
25 Jan 2023 | 53.50 | 54.60 | 52.75 | 54.30 | 54.30 | 575,700 |
24 Jan 2023 | 54.63 | 56.28 | 54.28 | 54.53 | 54.53 | 581,300 |
23 Jan 2023 | 55.34 | 56.17 | 55.01 | 55.41 | 55.41 | 770,300 |
20 Jan 2023 | 53.04 | 55.32 | 52.43 | 55.05 | 55.05 | 1,006,900 |
19 Jan 2023 | 51.65 | 52.96 | 51.50 | 52.34 | 52.34 | 633,800 |
18 Jan 2023 | 52.89 | 53.73 | 52.43 | 52.59 | 52.59 | 1,038,100 |
17 Jan 2023 | 52.15 | 53.22 | 51.56 | 52.54 | 52.54 | 1,504,400 |
13 Jan 2023 | 51.07 | 52.89 | 51.07 | 52.11 | 52.11 | 884,500 |
12 Jan 2023 | 51.40 | 52.49 | 50.64 | 52.00 | 52.00 | 1,492,800 |
11 Jan 2023 | 49.93 | 50.97 | 48.83 | 50.95 | 50.95 | 627,000 |
10 Jan 2023 | 48.95 | 49.97 | 48.35 | 49.55 | 49.55 | 561,300 |
09 Jan 2023 | 49.88 | 50.85 | 49.15 | 49.22 | 49.22 | 857,300 |
06 Jan 2023 | 49.74 | 50.13 | 48.06 | 49.41 | 49.41 | 1,061,600 |
05 Jan 2023 | 48.67 | 49.65 | 47.79 | 49.29 | 49.29 | 1,171,100 |
04 Jan 2023 | 45.75 | 48.88 | 45.71 | 48.80 | 48.80 | 1,637,300 |
03 Jan 2023 | 45.39 | 46.05 | 44.32 | 44.76 | 44.76 | 866,900 |
30 Dec 2022 | 43.43 | 44.89 | 43.13 | 44.40 | 44.40 | 1,106,700 |
29 Dec 2022 | 42.68 | 44.60 | 42.11 | 44.38 | 44.38 | 1,224,100 |
28 Dec 2022 | 42.19 | 43.16 | 41.96 | 41.96 | 41.96 | 1,001,700 |
27 Dec 2022 | 42.38 | 43.09 | 41.52 | 42.39 | 42.39 | 935,200 |
23 Dec 2022 | 42.38 | 43.05 | 42.32 | 42.72 | 42.72 | 802,800 |
22 Dec 2022 | 42.82 | 43.01 | 41.57 | 42.85 | 42.85 | 939,800 |
21 Dec 2022 | 43.15 | 43.77 | 42.64 | 43.57 | 43.57 | 1,071,000 |
20 Dec 2022 | 42.73 | 44.17 | 42.51 | 43.09 | 43.09 | 1,352,100 |
19 Dec 2022 | 45.15 | 45.56 | 43.12 | 43.20 | 43.20 | 1,729,900 |
16 Dec 2022 | 45.77 | 46.53 | 44.92 | 45.29 | 45.29 | 1,465,000 |
15 Dec 2022 | 46.74 | 47.13 | 45.28 | 45.88 | 45.88 | 1,905,300 |
14 Dec 2022 | 48.80 | 49.45 | 47.33 | 47.97 | 47.97 | 1,024,100 |
13 Dec 2022 | 50.11 | 50.69 | 47.95 | 48.94 | 48.94 | 1,425,100 |
12 Dec 2022 | 46.50 | 47.00 | 45.47 | 46.91 | 46.91 | 1,254,900 |
09 Dec 2022 | 46.59 | 47.08 | 45.89 | 46.12 | 46.12 | 917,500 |
08 Dec 2022 | 47.88 | 49.43 | 46.84 | 46.96 | 46.96 | 947,300 |
07 Dec 2022 | 48.02 | 48.25 | 46.66 | 47.48 | 47.48 | 1,629,600 |
06 Dec 2022 | 51.02 | 51.02 | 48.01 | 48.53 | 48.53 | 1,445,700 |
05 Dec 2022 | 53.21 | 53.51 | 50.70 | 51.02 | 51.02 | 1,128,800 |
02 Dec 2022 | 51.30 | 53.09 | 50.10 | 52.92 | 52.92 | 891,300 |
01 Dec 2022 | 52.49 | 52.88 | 51.24 | 52.47 | 52.47 | 927,100 |
30 Nov 2022 | 48.95 | 52.03 | 48.12 | 51.89 | 51.89 | 4,618,600 |
29 Nov 2022 | 48.15 | 49.50 | 47.71 | 48.59 | 48.59 | 986,100 |
28 Nov 2022 | 48.72 | 49.96 | 47.84 | 48.03 | 48.03 | 1,475,100 |
25 Nov 2022 | 47.37 | 48.23 | 47.08 | 47.91 | 47.91 | 322,300 |
23 Nov 2022 | 47.10 | 48.35 | 46.58 | 47.98 | 47.98 | 618,200 |
22 Nov 2022 | 46.02 | 47.08 | 44.75 | 47.00 | 47.00 | 901,200 |
21 Nov 2022 | 46.55 | 47.10 | 45.67 | 45.74 | 45.74 | 896,700 |
18 Nov 2022 | 48.29 | 49.19 | 46.50 | 47.11 | 47.11 | 1,503,700 |
17 Nov 2022 | 48.12 | 48.48 | 46.92 | 47.29 | 47.29 | 1,041,000 |
16 Nov 2022 | 50.18 | 50.41 | 48.57 | 49.45 | 49.45 | 1,305,900 |
15 Nov 2022 | 52.04 | 52.50 | 50.35 | 50.97 | 50.97 | 1,589,600 |
14 Nov 2022 | 50.49 | 51.22 | 49.83 | 49.87 | 49.87 | 1,718,300 |
11 Nov 2022 | 47.71 | 50.66 | 46.51 | 50.51 | 50.51 | 2,000,400 |
10 Nov 2022 | 46.15 | 49.33 | 46.15 | 47.18 | 47.18 | 2,332,000 |
09 Nov 2022 | 44.94 | 47.61 | 43.80 | 43.87 | 43.87 | 2,440,100 |
08 Nov 2022 | 45.45 | 46.97 | 44.18 | 44.82 | 44.82 | 1,405,300 |
07 Nov 2022 | 45.97 | 46.27 | 44.57 | 45.92 | 45.92 | 1,109,500 |
04 Nov 2022 | 46.08 | 46.43 | 43.81 | 45.26 | 45.26 | 1,113,800 |
03 Nov 2022 | 46.93 | 47.68 | 45.42 | 45.46 | 45.46 | 916,300 |
02 Nov 2022 | 50.92 | 51.17 | 47.99 | 48.04 | 48.04 | 1,081,500 |
01 Nov 2022 | 50.17 | 51.91 | 49.98 | 50.72 | 50.72 | 1,082,900 |
31 Oct 2022 | 48.46 | 49.14 | 47.54 | 48.68 | 48.68 | 1,081,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |