Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 47.91 | 48.26 | 47.00 | 48.02 | 48.02 | 77,688 |
21 Mar 2023 | 47.84 | 48.98 | 47.71 | 47.91 | 47.91 | 140,800 |
20 Mar 2023 | 47.19 | 48.17 | 46.86 | 46.87 | 46.87 | 128,800 |
17 Mar 2023 | 47.84 | 47.84 | 46.25 | 46.47 | 46.47 | 553,600 |
16 Mar 2023 | 46.76 | 48.92 | 46.36 | 48.50 | 48.50 | 145,200 |
15 Mar 2023 | 47.05 | 48.80 | 46.14 | 47.38 | 47.38 | 177,900 |
14 Mar 2023 | 49.10 | 49.68 | 47.80 | 48.46 | 48.46 | 166,600 |
13 Mar 2023 | 49.13 | 49.13 | 47.00 | 47.34 | 47.34 | 126,500 |
10 Mar 2023 | 50.83 | 50.83 | 48.85 | 49.44 | 49.44 | 182,600 |
09 Mar 2023 | 52.54 | 52.63 | 50.90 | 50.90 | 50.90 | 155,700 |
08 Mar 2023 | 52.13 | 52.58 | 51.50 | 52.54 | 52.54 | 159,400 |
07 Mar 2023 | 52.35 | 52.41 | 51.22 | 51.88 | 51.88 | 162,500 |
06 Mar 2023 | 54.23 | 54.23 | 50.83 | 52.32 | 52.32 | 301,000 |
03 Mar 2023 | 53.61 | 54.30 | 52.97 | 54.00 | 54.00 | 171,000 |
02 Mar 2023 | 53.10 | 54.01 | 52.53 | 53.48 | 53.48 | 133,700 |
01 Mar 2023 | 53.52 | 54.35 | 53.43 | 53.44 | 53.44 | 165,600 |
28 Feb 2023 | 53.07 | 54.00 | 53.07 | 53.41 | 53.41 | 285,500 |
27 Feb 2023 | 53.15 | 54.00 | 52.85 | 53.27 | 53.27 | 218,400 |
24 Feb 2023 | 51.56 | 52.66 | 51.38 | 52.46 | 52.46 | 157,600 |
23 Feb 2023 | 52.71 | 53.30 | 51.23 | 52.38 | 52.38 | 249,400 |
22 Feb 2023 | 48.61 | 53.40 | 47.17 | 53.00 | 53.00 | 405,500 |
21 Feb 2023 | 54.72 | 55.10 | 51.33 | 52.79 | 52.79 | 140,100 |
17 Feb 2023 | 56.06 | 56.15 | 54.88 | 55.52 | 55.52 | 217,000 |
16 Feb 2023 | 55.56 | 56.28 | 55.40 | 55.88 | 55.88 | 174,800 |
15 Feb 2023 | 55.80 | 57.02 | 55.60 | 56.60 | 56.60 | 160,900 |
14 Feb 2023 | 56.53 | 57.02 | 54.79 | 56.11 | 56.11 | 450,100 |
13 Feb 2023 | 55.55 | 57.03 | 54.82 | 57.00 | 57.00 | 79,400 |
10 Feb 2023 | 55.73 | 56.12 | 55.30 | 55.65 | 55.65 | 90,500 |
09 Feb 2023 | 56.06 | 57.00 | 55.52 | 55.92 | 55.92 | 176,400 |
08 Feb 2023 | 56.42 | 56.54 | 54.96 | 55.79 | 55.79 | 65,300 |
07 Feb 2023 | 56.11 | 56.80 | 55.44 | 56.62 | 56.62 | 101,900 |
06 Feb 2023 | 56.33 | 56.91 | 55.47 | 56.23 | 56.23 | 82,300 |
03 Feb 2023 | 56.34 | 57.39 | 56.22 | 56.91 | 56.91 | 140,200 |
02 Feb 2023 | 54.95 | 57.54 | 54.74 | 57.31 | 57.31 | 196,400 |
01 Feb 2023 | 53.59 | 55.02 | 52.97 | 54.48 | 54.48 | 155,100 |
31 Jan 2023 | 51.36 | 54.13 | 51.36 | 53.57 | 53.57 | 202,200 |
30 Jan 2023 | 51.47 | 52.06 | 51.21 | 51.29 | 51.29 | 52,900 |
27 Jan 2023 | 51.42 | 52.05 | 51.40 | 51.92 | 51.92 | 55,400 |
26 Jan 2023 | 51.25 | 51.71 | 50.49 | 51.64 | 51.64 | 78,800 |
25 Jan 2023 | 50.47 | 50.96 | 50.00 | 50.93 | 50.93 | 95,500 |
24 Jan 2023 | 50.11 | 51.20 | 49.65 | 50.80 | 50.80 | 60,500 |
23 Jan 2023 | 49.20 | 50.22 | 48.92 | 50.22 | 50.22 | 71,100 |
20 Jan 2023 | 49.21 | 49.23 | 48.16 | 49.20 | 49.20 | 98,100 |
19 Jan 2023 | 49.50 | 49.93 | 48.22 | 48.68 | 48.68 | 73,900 |
18 Jan 2023 | 50.27 | 51.80 | 49.97 | 50.02 | 50.02 | 84,600 |
17 Jan 2023 | 51.37 | 52.22 | 49.87 | 49.87 | 49.87 | 95,500 |
13 Jan 2023 | 50.73 | 51.75 | 50.34 | 51.48 | 51.48 | 92,300 |
12 Jan 2023 | 50.25 | 51.63 | 49.97 | 51.16 | 51.16 | 133,600 |
11 Jan 2023 | 48.87 | 50.16 | 48.87 | 50.02 | 50.02 | 103,000 |
10 Jan 2023 | 47.87 | 48.58 | 47.34 | 48.48 | 48.48 | 92,200 |
09 Jan 2023 | 47.83 | 48.48 | 47.41 | 47.98 | 47.98 | 91,000 |
06 Jan 2023 | 47.24 | 48.06 | 47.03 | 47.35 | 47.35 | 113,700 |
05 Jan 2023 | 46.07 | 46.79 | 45.10 | 46.63 | 46.63 | 134,400 |
04 Jan 2023 | 46.49 | 47.19 | 46.22 | 46.41 | 46.41 | 133,200 |
03 Jan 2023 | 46.53 | 47.00 | 45.62 | 45.99 | 45.99 | 101,100 |
30 Dec 2022 | 46.35 | 46.35 | 45.63 | 45.88 | 45.88 | 85,500 |
29 Dec 2022 | 45.78 | 46.79 | 45.37 | 46.28 | 46.28 | 89,400 |
28 Dec 2022 | 46.07 | 46.49 | 45.01 | 45.23 | 45.23 | 105,500 |
27 Dec 2022 | 46.14 | 46.30 | 45.38 | 45.94 | 45.94 | 96,500 |
23 Dec 2022 | 46.10 | 46.40 | 45.58 | 45.74 | 45.74 | 60,300 |
22 Dec 2022 | 45.83 | 46.33 | 44.69 | 45.99 | 45.99 | 124,000 |
21 Dec 2022 | 46.33 | 46.96 | 45.66 | 46.23 | 46.23 | 97,900 |
20 Dec 2022 | 45.09 | 46.16 | 44.70 | 45.92 | 45.92 | 112,000 |
19 Dec 2022 | 46.07 | 46.63 | 44.94 | 45.01 | 45.01 | 186,700 |
16 Dec 2022 | 45.42 | 46.17 | 45.04 | 46.16 | 46.16 | 971,100 |
15 Dec 2022 | 46.59 | 47.88 | 45.80 | 46.22 | 46.22 | 138,500 |
14 Dec 2022 | 48.14 | 48.45 | 46.79 | 47.24 | 47.24 | 139,800 |
13 Dec 2022 | 49.51 | 50.34 | 46.55 | 48.21 | 48.21 | 150,700 |
12 Dec 2022 | 47.60 | 48.56 | 46.83 | 47.87 | 47.87 | 181,600 |
09 Dec 2022 | 48.34 | 48.99 | 47.49 | 47.55 | 47.55 | 111,600 |
08 Dec 2022 | 48.48 | 49.06 | 48.12 | 48.68 | 48.68 | 108,300 |
07 Dec 2022 | 48.59 | 49.00 | 48.08 | 48.31 | 48.31 | 109,600 |
06 Dec 2022 | 49.13 | 49.87 | 48.07 | 48.70 | 48.70 | 115,500 |
05 Dec 2022 | 50.30 | 50.39 | 48.65 | 49.80 | 49.80 | 144,200 |
02 Dec 2022 | 49.45 | 51.07 | 48.89 | 50.99 | 50.99 | 112,400 |
01 Dec 2022 | 50.78 | 51.14 | 49.42 | 50.16 | 50.16 | 144,300 |
30 Nov 2022 | 49.50 | 50.72 | 48.75 | 50.61 | 50.61 | 212,800 |
29 Nov 2022 | 49.06 | 50.18 | 49.04 | 49.61 | 49.61 | 86,900 |
28 Nov 2022 | 50.19 | 50.57 | 48.85 | 49.18 | 49.18 | 117,600 |
25 Nov 2022 | 50.14 | 51.11 | 50.14 | 50.55 | 50.55 | 40,000 |
23 Nov 2022 | 51.11 | 51.56 | 50.31 | 50.49 | 50.49 | 82,400 |
22 Nov 2022 | 51.25 | 51.85 | 50.13 | 51.35 | 51.35 | 106,300 |
21 Nov 2022 | 50.79 | 52.13 | 50.62 | 51.25 | 51.25 | 114,700 |
18 Nov 2022 | 51.57 | 51.70 | 50.38 | 50.91 | 50.91 | 109,300 |
17 Nov 2022 | 50.16 | 50.69 | 49.11 | 50.65 | 50.65 | 95,100 |
16 Nov 2022 | 50.98 | 51.34 | 50.20 | 51.14 | 51.14 | 94,500 |
15 Nov 2022 | 51.42 | 52.25 | 51.17 | 51.33 | 51.33 | 104,200 |
14 Nov 2022 | 52.15 | 52.63 | 50.51 | 50.64 | 50.64 | 123,200 |
11 Nov 2022 | 51.38 | 53.10 | 51.30 | 52.54 | 52.54 | 193,300 |
10 Nov 2022 | 49.83 | 52.12 | 49.30 | 51.63 | 51.63 | 209,800 |
09 Nov 2022 | 48.17 | 48.93 | 47.53 | 48.08 | 48.08 | 135,500 |
08 Nov 2022 | 49.56 | 50.18 | 48.10 | 48.55 | 48.55 | 165,600 |
07 Nov 2022 | 49.72 | 50.13 | 48.62 | 49.62 | 49.62 | 215,500 |
04 Nov 2022 | 50.88 | 51.04 | 47.91 | 48.92 | 48.92 | 193,700 |
03 Nov 2022 | 50.49 | 51.84 | 47.63 | 50.37 | 50.37 | 224,900 |
02 Nov 2022 | 50.89 | 51.39 | 49.03 | 49.03 | 49.03 | 209,000 |
01 Nov 2022 | 51.51 | 51.54 | 50.33 | 51.20 | 51.20 | 179,400 |
31 Oct 2022 | 50.71 | 51.36 | 50.46 | 51.08 | 51.08 | 148,500 |
28 Oct 2022 | 49.35 | 51.56 | 48.92 | 51.41 | 51.41 | 267,400 |
27 Oct 2022 | 49.77 | 50.19 | 48.65 | 48.89 | 48.89 | 184,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |