Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 54.31 | 55.11 | 54.31 | 55.06 | 55.06 | 246,931 |
17 Mar 2023 | 54.41 | 54.41 | 53.68 | 54.04 | 54.04 | 3,769,000 |
16 Mar 2023 | 52.96 | 55.02 | 52.96 | 54.74 | 54.74 | 2,107,000 |
15 Mar 2023 | 53.09 | 53.54 | 52.55 | 53.37 | 53.37 | 2,769,500 |
14 Mar 2023 | 54.19 | 55.06 | 53.90 | 54.51 | 54.51 | 1,894,200 |
13 Mar 2023 | 53.99 | 54.02 | 53.08 | 53.41 | 53.41 | 2,351,300 |
10 Mar 2023 | 55.61 | 55.91 | 54.35 | 54.60 | 54.60 | 2,086,300 |
09 Mar 2023 | 57.63 | 57.79 | 55.86 | 55.98 | 55.98 | 1,470,800 |
08 Mar 2023 | 57.76 | 57.96 | 57.13 | 57.54 | 57.54 | 1,500,800 |
07 Mar 2023 | 57.63 | 58.31 | 57.44 | 57.58 | 57.58 | 2,570,200 |
06 Mar 2023 | 58.35 | 58.67 | 57.50 | 57.54 | 57.54 | 3,041,300 |
03 Mar 2023 | 58.35 | 58.53 | 57.66 | 58.33 | 58.33 | 2,856,900 |
02 Mar 2023 | 57.38 | 58.41 | 57.25 | 58.22 | 58.22 | 2,252,500 |
01 Mar 2023 | 56.93 | 57.66 | 56.56 | 57.42 | 57.42 | 1,688,800 |
28 Feb 2023 | 57.65 | 58.07 | 56.91 | 57.29 | 57.29 | 3,618,900 |
27 Feb 2023 | 58.54 | 58.62 | 57.13 | 57.44 | 57.44 | 2,405,300 |
24 Feb 2023 | 55.71 | 57.67 | 55.50 | 57.55 | 57.55 | 1,614,900 |
23 Feb 2023 | 55.51 | 56.33 | 54.87 | 56.29 | 56.29 | 1,967,600 |
22 Feb 2023 | 56.23 | 57.22 | 56.23 | 56.70 | 56.70 | 1,920,700 |
21 Feb 2023 | 58.20 | 58.81 | 56.30 | 56.33 | 56.33 | 1,633,400 |
17 Feb 2023 | 57.73 | 58.92 | 57.68 | 58.84 | 58.84 | 1,580,100 |
16 Feb 2023 | 57.20 | 58.23 | 56.90 | 57.90 | 57.90 | 1,681,600 |
15 Feb 2023 | 56.99 | 58.03 | 56.79 | 57.91 | 57.91 | 1,618,100 |
14 Feb 2023 | 56.98 | 57.63 | 56.40 | 57.42 | 57.42 | 1,306,600 |
13 Feb 2023 | 56.42 | 57.20 | 56.17 | 57.18 | 57.18 | 1,099,000 |
10 Feb 2023 | 55.72 | 56.32 | 55.52 | 56.17 | 56.17 | 1,423,500 |
09 Feb 2023 | 56.23 | 56.75 | 55.98 | 56.03 | 56.03 | 1,239,400 |
08 Feb 2023 | 55.60 | 56.39 | 55.23 | 55.94 | 55.94 | 1,629,500 |
07 Feb 2023 | 55.89 | 56.39 | 55.09 | 56.07 | 56.07 | 1,879,800 |
06 Feb 2023 | 57.02 | 57.42 | 56.07 | 56.39 | 56.39 | 2,035,200 |
03 Feb 2023 | 58.26 | 58.33 | 57.42 | 57.48 | 57.48 | 1,598,200 |
02 Feb 2023 | 58.41 | 59.33 | 58.10 | 58.73 | 58.73 | 1,735,900 |
01 Feb 2023 | 58.69 | 58.73 | 56.73 | 58.34 | 58.34 | 2,439,900 |
31 Jan 2023 | 57.96 | 58.98 | 57.90 | 58.96 | 58.96 | 1,117,400 |
30 Jan 2023 | 57.36 | 58.29 | 57.21 | 57.88 | 57.88 | 1,034,100 |
27 Jan 2023 | 57.41 | 57.80 | 57.32 | 57.62 | 57.62 | 862,100 |
26 Jan 2023 | 57.78 | 58.08 | 57.32 | 57.59 | 57.59 | 677,000 |
25 Jan 2023 | 56.93 | 57.63 | 56.71 | 57.60 | 57.60 | 639,900 |
24 Jan 2023 | 57.13 | 57.74 | 56.93 | 57.41 | 57.41 | 922,600 |
23 Jan 2023 | 56.14 | 57.53 | 55.95 | 57.24 | 57.24 | 845,500 |
20 Jan 2023 | 55.01 | 56.00 | 54.68 | 55.96 | 55.96 | 1,100,300 |
19 Jan 2023 | 55.74 | 55.85 | 54.95 | 55.01 | 55.01 | 1,161,700 |
18 Jan 2023 | 57.90 | 58.16 | 56.09 | 56.14 | 56.14 | 1,278,800 |
17 Jan 2023 | 58.38 | 58.85 | 57.33 | 57.89 | 57.89 | 2,038,400 |
13 Jan 2023 | 57.63 | 58.73 | 57.34 | 58.52 | 58.52 | 2,422,300 |
12 Jan 2023 | 57.66 | 58.59 | 57.20 | 58.00 | 58.00 | 3,817,800 |
11 Jan 2023 | 56.60 | 57.58 | 56.54 | 57.49 | 57.49 | 2,483,600 |
10 Jan 2023 | 55.57 | 56.22 | 55.50 | 56.17 | 56.17 | 1,064,300 |
09 Jan 2023 | 55.38 | 55.91 | 55.27 | 55.57 | 55.57 | 1,205,100 |
06 Jan 2023 | 54.43 | 55.59 | 54.36 | 55.33 | 55.33 | 902,500 |
05 Jan 2023 | 53.99 | 54.29 | 53.58 | 53.94 | 53.94 | 976,100 |
04 Jan 2023 | 54.37 | 54.87 | 54.15 | 54.59 | 54.59 | 1,204,100 |
03 Jan 2023 | 53.58 | 54.35 | 53.22 | 53.86 | 53.86 | 1,441,600 |
30 Dec 2022 | 53.66 | 53.78 | 53.05 | 53.41 | 53.41 | 740,300 |
29 Dec 2022 | 53.47 | 54.36 | 53.34 | 53.98 | 53.98 | 472,700 |
28 Dec 2022 | 54.14 | 54.35 | 53.05 | 53.06 | 53.06 | 472,600 |
27 Dec 2022 | 53.80 | 54.29 | 53.61 | 54.00 | 54.00 | 510,900 |
23 Dec 2022 | 53.00 | 53.77 | 52.84 | 53.64 | 53.64 | 687,200 |
22 Dec 2022 | 53.88 | 54.25 | 52.22 | 53.12 | 53.12 | 1,247,800 |
21 Dec 2022 | 53.63 | 54.42 | 53.23 | 54.36 | 54.36 | 1,456,800 |
20 Dec 2022 | 52.89 | 53.14 | 52.33 | 52.98 | 52.98 | 1,788,800 |
19 Dec 2022 | 52.87 | 53.03 | 52.50 | 52.73 | 52.73 | 1,629,700 |
16 Dec 2022 | 52.63 | 53.11 | 52.37 | 52.63 | 52.63 | 4,874,800 |
15 Dec 2022 | 53.31 | 53.49 | 52.81 | 53.27 | 53.27 | 1,474,900 |
14 Dec 2022 | 54.55 | 55.04 | 53.34 | 53.80 | 53.80 | 1,691,600 |
13 Dec 2022 | 55.64 | 55.74 | 53.99 | 54.44 | 54.44 | 1,680,100 |
12 Dec 2022 | 53.26 | 54.23 | 52.98 | 54.01 | 54.01 | 868,200 |
09 Dec 2022 | 53.31 | 53.68 | 53.11 | 53.23 | 53.23 | 1,188,700 |
08 Dec 2022 | 52.70 | 53.62 | 52.61 | 53.46 | 53.46 | 1,025,600 |
07 Dec 2022 | 53.48 | 53.76 | 52.52 | 52.65 | 52.65 | 1,561,400 |
06 Dec 2022 | 53.96 | 54.20 | 53.17 | 53.72 | 53.72 | 1,509,300 |
05 Dec 2022 | 54.54 | 54.54 | 53.61 | 53.93 | 53.93 | 1,070,400 |
02 Dec 2022 | 54.48 | 55.25 | 54.29 | 55.06 | 55.06 | 1,070,300 |
01 Dec 2022 | 54.71 | 55.68 | 54.61 | 55.08 | 55.08 | 1,225,400 |
30 Nov 2022 | 52.70 | 54.38 | 52.17 | 54.33 | 54.33 | 2,829,000 |
29 Nov 2022 | 53.67 | 53.86 | 52.88 | 52.93 | 52.93 | 798,800 |
28 Nov 2022 | 54.58 | 54.61 | 53.72 | 53.78 | 53.78 | 957,900 |
25 Nov 2022 | 54.95 | 55.02 | 54.56 | 54.86 | 54.86 | 387,800 |
23 Nov 2022 | 54.98 | 55.29 | 54.77 | 54.84 | 54.84 | 704,400 |
22 Nov 2022 | 54.64 | 55.04 | 54.37 | 55.00 | 55.00 | 910,200 |
21 Nov 2022 | 53.92 | 54.60 | 53.84 | 54.33 | 54.33 | 836,500 |
18 Nov 2022 | 53.97 | 54.20 | 53.45 | 54.02 | 54.02 | 990,300 |
17 Nov 2022 | 53.74 | 53.95 | 52.27 | 53.20 | 53.20 | 1,053,700 |
16 Nov 2022 | 54.05 | 54.68 | 53.70 | 54.31 | 54.31 | 968,600 |
15 Nov 2022 | 54.31 | 54.89 | 53.77 | 54.65 | 54.65 | 1,453,400 |
14 Nov 2022 | 54.21 | 54.63 | 53.58 | 53.63 | 53.63 | 1,505,600 |
11 Nov 2022 | 54.61 | 54.77 | 53.93 | 54.29 | 54.29 | 1,242,600 |
10 Nov 2022 | 53.80 | 54.29 | 53.49 | 54.12 | 54.12 | 1,844,400 |
09 Nov 2022 | 52.48 | 53.26 | 52.17 | 52.25 | 52.25 | 1,771,200 |
08 Nov 2022 | 52.60 | 53.01 | 51.89 | 52.67 | 52.67 | 1,572,200 |
07 Nov 2022 | 51.83 | 52.68 | 51.45 | 52.60 | 52.60 | 1,357,200 |
04 Nov 2022 | 52.02 | 52.48 | 50.97 | 51.72 | 51.72 | 1,599,200 |
03 Nov 2022 | 51.58 | 52.04 | 51.13 | 51.65 | 51.65 | 1,316,300 |
02 Nov 2022 | 53.35 | 53.83 | 52.10 | 52.14 | 52.14 | 3,442,000 |
01 Nov 2022 | 53.68 | 53.80 | 52.63 | 53.50 | 53.50 | 4,281,400 |
31 Oct 2022 | 55.37 | 55.94 | 54.89 | 55.64 | 55.64 | 1,462,300 |
28 Oct 2022 | 54.78 | 55.69 | 54.34 | 55.44 | 55.44 | 1,212,100 |
27 Oct 2022 | 54.15 | 55.97 | 53.62 | 54.90 | 54.90 | 2,009,600 |
26 Oct 2022 | 54.10 | 54.55 | 53.06 | 53.43 | 53.43 | 1,874,200 |
25 Oct 2022 | 52.56 | 54.02 | 52.56 | 53.90 | 53.90 | 1,708,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |