Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 63.63 | 63.60 | 62.05 | 62.13 | 62.13 | 98,110 |
23 Mar 2023 | 61.40 | 64.45 | 61.60 | 64.10 | 64.10 | 146,245 |
22 Mar 2023 | 61.55 | 62.15 | 61.35 | 61.55 | 61.55 | 21,482 |
21 Mar 2023 | 60.50 | 61.90 | 60.30 | 61.33 | 61.33 | 103,101 |
20 Mar 2023 | 58.97 | 60.90 | 58.45 | 60.25 | 60.25 | 82,680 |
17 Mar 2023 | 59.40 | 77.95 | 58.35 | 59.25 | 59.25 | 251,178 |
16 Mar 2023 | 58.25 | 58.85 | 57.65 | 58.78 | 58.78 | 95,235 |
15 Mar 2023 | 59.75 | 59.90 | 57.25 | 59.75 | 59.75 | 13,017 |
14 Mar 2023 | 58.33 | 60.10 | 57.85 | 59.65 | 59.65 | 7,732 |
13 Mar 2023 | 61.08 | 61.25 | 57.45 | 58.55 | 58.55 | 135,306 |
10 Mar 2023 | 60.88 | 62.15 | 61.05 | 61.47 | 61.47 | 230,951 |
09 Mar 2023 | 63.88 | 64.15 | 62.00 | 62.45 | 62.45 | 78,124 |
08 Mar 2023 | 61.58 | 63.35 | 60.65 | 63.13 | 63.13 | 63,267 |
07 Mar 2023 | 58.70 | 59.25 | 58.00 | 58.70 | 58.70 | 87,133 |
06 Mar 2023 | 58.88 | 58.80 | 58.20 | 58.25 | 58.25 | 24,903 |
03 Mar 2023 | 58.83 | 59.20 | 58.80 | 58.83 | 58.83 | 28,753 |
02 Mar 2023 | 58.95 | 59.05 | 58.45 | 58.95 | 58.95 | 46,178 |
01 Mar 2023 | 58.63 | 59.10 | 58.50 | 58.63 | 58.63 | 61,069 |
28 Feb 2023 | 57.85 | 58.45 | 57.75 | 57.85 | 57.85 | 147,149 |
27 Feb 2023 | 57.75 | 58.30 | 57.70 | 57.75 | 57.75 | 43,393 |
24 Feb 2023 | 57.67 | 58.20 | 57.40 | 57.67 | 57.67 | 21,411 |
23 Feb 2023 | 57.50 | 57.95 | 57.30 | 57.50 | 57.50 | 17,428 |
22 Feb 2023 | 56.42 | 57.40 | 56.20 | 57.05 | 57.05 | 62,103 |
21 Feb 2023 | 57.08 | 57.10 | 56.60 | 57.08 | 57.08 | 3,279 |
20 Feb 2023 | 56.53 | 57.20 | 56.40 | 57.15 | 57.15 | 10,808 |
17 Feb 2023 | 56.53 | 56.75 | 56.20 | 56.53 | 56.53 | 373,499 |
16 Feb 2023 | 56.95 | 56.90 | 56.10 | 56.35 | 56.35 | 27,432 |
15 Feb 2023 | 55.75 | 56.76 | 56.00 | 56.40 | 56.40 | 4,656 |
14 Feb 2023 | 55.75 | 56.60 | 55.75 | 56.28 | 56.28 | 21,036 |
13 Feb 2023 | 55.30 | 55.95 | 55.35 | 55.55 | 55.55 | 12,290 |
10 Feb 2023 | 56.30 | 56.30 | 55.05 | 55.20 | 55.20 | 7,377 |
09 Feb 2023 | 56.50 | 57.00 | 56.35 | 56.83 | 56.83 | 57,269 |
08 Feb 2023 | 56.03 | 56.60 | 55.85 | 56.10 | 56.10 | 38,488 |
07 Feb 2023 | 55.45 | 55.60 | 55.00 | 55.35 | 55.35 | 19,248 |
06 Feb 2023 | 56.53 | 56.70 | 55.20 | 55.30 | 55.30 | 7,556 |
03 Feb 2023 | 56.25 | 56.55 | 55.65 | 56.08 | 56.08 | 79,640 |
02 Feb 2023 | 55.92 | 56.65 | 55.70 | 56.63 | 56.63 | 40,142 |
01 Feb 2023 | 55.15 | 56.20 | 55.20 | 56.15 | 56.15 | 37,410 |
31 Jan 2023 | 54.90 | 55.00 | 54.20 | 54.70 | 54.70 | 35,442 |
30 Jan 2023 | 55.15 | 55.55 | 54.70 | 55.35 | 55.35 | 17,318 |
27 Jan 2023 | 54.45 | 55.30 | 54.50 | 55.20 | 55.20 | 19,157 |
26 Jan 2023 | 54.00 | 54.55 | 53.70 | 54.05 | 54.05 | 13,180 |
25 Jan 2023 | 54.47 | 54.90 | 53.65 | 53.85 | 53.85 | 6,034 |
24 Jan 2023 | 54.83 | 54.95 | 54.10 | 54.80 | 54.80 | 16,742 |
23 Jan 2023 | 55.60 | 55.80 | 54.55 | 55.03 | 55.03 | 116,293 |
20 Jan 2023 | 55.70 | 56.10 | 54.95 | 55.17 | 55.17 | 57,272 |
19 Jan 2023 | 55.78 | 56.60 | 55.55 | 55.85 | 55.85 | 146,902 |
18 Jan 2023 | 56.33 | 57.40 | 55.95 | 56.95 | 56.95 | 77,590 |
17 Jan 2023 | 55.90 | 56.50 | 55.65 | 56.35 | 56.35 | 43,014 |
16 Jan 2023 | 54.78 | 55.20 | 54.60 | 54.78 | 54.78 | 10,328 |
13 Jan 2023 | 54.63 | 54.70 | 54.25 | 54.63 | 54.63 | 53,391 |
12 Jan 2023 | 54.95 | 56.20 | 54.40 | 54.88 | 54.88 | 61,301 |
11 Jan 2023 | 54.78 | 55.30 | 54.70 | 54.70 | 54.70 | 159,644 |
10 Jan 2023 | 55.38 | 55.30 | 54.34 | 54.55 | 54.55 | 28,408 |
09 Jan 2023 | 55.33 | 56.10 | 55.35 | 55.88 | 55.88 | 34,855 |
06 Jan 2023 | 54.60 | 55.45 | 54.50 | 55.15 | 55.15 | 26,441 |
05 Jan 2023 | 53.85 | 54.80 | 53.85 | 54.45 | 54.45 | 123,447 |
04 Jan 2023 | 53.97 | 54.60 | 53.80 | 53.97 | 53.97 | 10,515 |
03 Jan 2023 | 53.88 | 54.40 | 53.75 | 53.88 | 53.88 | 17,680 |
30 Dec 2022 | 54.42 | 54.55 | 53.56 | 54.42 | 54.42 | 14,605 |
29 Dec 2022 | 53.70 | 54.45 | 53.70 | 54.10 | 54.10 | 13,378 |
28 Dec 2022 | 54.00 | 54.40 | 53.50 | 53.45 | 53.45 | 9,325 |
23 Dec 2022 | 53.38 | 54.25 | 53.40 | 53.38 | 53.38 | 19,917 |
22 Dec 2022 | 54.15 | 54.28 | 53.15 | 53.50 | 53.50 | 17,367 |
21 Dec 2022 | 54.22 | 54.50 | 53.60 | 53.60 | 53.60 | 84,077 |
20 Dec 2022 | 53.75 | 54.55 | 53.55 | 53.85 | 53.85 | 42,754 |
19 Dec 2022 | 53.55 | 54.70 | 53.45 | 54.28 | 54.28 | 49,257 |
16 Dec 2022 | 52.72 | 53.46 | 52.35 | 53.30 | 53.30 | 154,143 |
15 Dec 2022 | 54.08 | 54.05 | 52.45 | 52.90 | 52.90 | 33,442 |
14 Dec 2022 | 53.92 | 54.55 | 53.55 | 53.92 | 53.92 | 14,834 |
13 Dec 2022 | 54.08 | 54.80 | 53.75 | 54.15 | 54.15 | 16,771 |
12 Dec 2022 | 53.95 | 54.50 | 53.90 | 53.95 | 53.95 | 28,109 |
09 Dec 2022 | 53.30 | 54.15 | 53.25 | 53.53 | 53.53 | 22,440 |
08 Dec 2022 | 53.42 | 53.55 | 53.00 | 53.42 | 53.42 | 12,217 |
07 Dec 2022 | 52.83 | 53.55 | 52.70 | 53.45 | 53.45 | 20,133 |
06 Dec 2022 | 52.75 | 53.85 | 53.05 | 53.25 | 53.25 | 19,236 |
05 Dec 2022 | 53.30 | 53.40 | 52.70 | 52.75 | 52.75 | 16,576 |
02 Dec 2022 | 51.75 | 53.65 | 51.85 | 53.25 | 53.25 | 37,798 |
01 Dec 2022 | 52.42 | 52.50 | 51.65 | 51.83 | 51.83 | 86,482 |
30 Nov 2022 | 52.88 | 52.95 | 51.80 | 52.30 | 52.30 | 35,454 |
29 Nov 2022 | 52.30 | 52.90 | 52.15 | 52.92 | 52.92 | 34,240 |
28 Nov 2022 | 52.35 | 52.85 | 52.05 | 52.35 | 52.35 | 24,882 |
25 Nov 2022 | 52.00 | 52.75 | 51.90 | 52.63 | 52.63 | 17,362 |
24 Nov 2022 | 52.85 | 52.45 | 51.85 | 52.22 | 52.22 | 17,727 |
23 Nov 2022 | 52.92 | 53.40 | 52.55 | 52.92 | 52.92 | 26,266 |
22 Nov 2022 | 52.63 | 53.05 | 52.25 | 52.60 | 52.60 | 21,462 |
21 Nov 2022 | 52.13 | 53.55 | 52.25 | 52.90 | 52.90 | 38,271 |
18 Nov 2022 | 51.83 | 52.50 | 51.80 | 52.47 | 52.47 | 39,652 |
17 Nov 2022 | 51.38 | 51.80 | 51.10 | 51.28 | 51.28 | 69,624 |
16 Nov 2022 | 51.67 | 51.55 | 51.15 | 51.60 | 51.60 | 9,275 |
15 Nov 2022 | 51.17 | 51.80 | 50.60 | 51.65 | 51.65 | 46,636 |
14 Nov 2022 | 51.53 | 51.55 | 50.40 | 51.22 | 51.22 | 24,197 |
11 Nov 2022 | 53.38 | 53.45 | 51.45 | 51.65 | 51.65 | 217,709 |
10 Nov 2022 | 52.45 | 53.85 | 52.30 | 52.95 | 52.95 | 146,307 |
09 Nov 2022 | 52.22 | 52.90 | 51.90 | 52.80 | 52.80 | 140,842 |
08 Nov 2022 | 50.99 | 52.55 | 50.60 | 52.10 | 52.10 | 240,431 |
07 Nov 2022 | 51.58 | 53.30 | 51.35 | 52.70 | 52.70 | 204,460 |
04 Nov 2022 | 47.86 | 51.70 | 48.24 | 50.99 | 50.99 | 319,416 |
03 Nov 2022 | 46.19 | 46.16 | 45.38 | 46.13 | 46.13 | 35,284 |
02 Nov 2022 | 46.73 | 46.84 | 46.00 | 46.18 | 46.18 | 55,333 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |