Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 68.60 | 68.78 | 67.89 | 68.20 | 68.20 | 881,654 |
29 Mar 2023 | 68.14 | 68.51 | 67.74 | 68.21 | 68.21 | 1,687,300 |
28 Mar 2023 | 67.79 | 68.16 | 67.03 | 67.40 | 67.40 | 1,697,900 |
27 Mar 2023 | 67.87 | 68.25 | 67.17 | 67.88 | 67.88 | 3,105,900 |
24 Mar 2023 | 65.85 | 67.17 | 65.37 | 67.14 | 67.14 | 3,402,500 |
23 Mar 2023 | 65.86 | 66.80 | 65.12 | 65.85 | 65.85 | 2,067,400 |
22 Mar 2023 | 67.81 | 67.81 | 65.93 | 65.99 | 65.99 | 1,489,600 |
21 Mar 2023 | 67.22 | 67.94 | 67.22 | 67.86 | 67.86 | 1,776,000 |
20 Mar 2023 | 66.98 | 67.42 | 66.39 | 66.76 | 66.76 | 1,771,500 |
17 Mar 2023 | 67.46 | 67.92 | 66.40 | 66.93 | 66.93 | 3,460,100 |
16 Mar 2023 | 66.78 | 68.08 | 66.70 | 67.75 | 67.75 | 1,826,500 |
15 Mar 2023 | 66.91 | 67.54 | 66.07 | 67.35 | 67.35 | 1,970,100 |
14 Mar 2023 | 67.66 | 68.00 | 66.83 | 67.62 | 67.62 | 2,626,600 |
13 Mar 2023 | 66.85 | 67.79 | 66.28 | 66.84 | 66.84 | 2,045,800 |
10 Mar 2023 | 68.74 | 68.74 | 66.79 | 67.08 | 67.08 | 2,120,300 |
09 Mar 2023 | 70.65 | 70.69 | 68.70 | 68.87 | 68.87 | 1,794,900 |
08 Mar 2023 | 70.38 | 71.00 | 70.00 | 70.36 | 70.36 | 1,364,800 |
07 Mar 2023 | 72.10 | 72.39 | 70.41 | 70.64 | 70.64 | 1,514,400 |
06 Mar 2023 | 72.20 | 72.83 | 71.66 | 71.87 | 71.87 | 1,425,400 |
03 Mar 2023 | 71.14 | 72.76 | 71.14 | 72.41 | 72.41 | 1,999,000 |
02 Mar 2023 | 70.00 | 71.30 | 69.84 | 71.22 | 71.22 | 1,732,000 |
01 Mar 2023 | 70.30 | 70.68 | 69.83 | 70.03 | 70.03 | 2,236,800 |
28 Feb 2023 | 70.75 | 71.41 | 70.38 | 70.66 | 70.66 | 3,442,700 |
27 Feb 2023 | 71.47 | 71.90 | 70.63 | 70.89 | 70.89 | 2,346,000 |
24 Feb 2023 | 69.62 | 71.05 | 69.62 | 70.73 | 70.73 | 2,844,300 |
23 Feb 2023 | 72.36 | 72.63 | 69.97 | 70.74 | 70.74 | 6,524,400 |
22 Feb 2023 | 72.60 | 74.85 | 70.68 | 72.13 | 72.13 | 9,931,300 |
21 Feb 2023 | 77.06 | 77.97 | 75.85 | 76.02 | 76.02 | 2,093,800 |
17 Feb 2023 | 77.66 | 78.30 | 77.08 | 77.56 | 77.56 | 2,286,600 |
16 Feb 2023 | 77.58 | 79.30 | 77.44 | 78.18 | 78.18 | 1,998,200 |
15 Feb 2023 | 76.65 | 79.05 | 76.40 | 78.90 | 78.90 | 2,063,800 |
14 Feb 2023 | 76.59 | 77.70 | 75.80 | 76.78 | 76.78 | 1,602,600 |
13 Feb 2023 | 76.40 | 77.22 | 76.15 | 77.08 | 77.08 | 1,516,600 |
10 Feb 2023 | 75.29 | 76.04 | 74.71 | 75.96 | 75.96 | 1,539,400 |
09 Feb 2023 | 77.24 | 78.01 | 75.65 | 75.79 | 75.79 | 1,591,700 |
08 Feb 2023 | 77.79 | 77.90 | 76.04 | 76.51 | 76.51 | 1,297,200 |
07 Feb 2023 | 75.70 | 78.08 | 74.96 | 77.86 | 77.86 | 1,826,900 |
06 Feb 2023 | 75.69 | 76.15 | 74.91 | 75.73 | 75.73 | 2,401,600 |
03 Feb 2023 | 78.98 | 79.22 | 76.24 | 76.58 | 76.58 | 2,444,100 |
02 Feb 2023 | 79.70 | 80.35 | 78.88 | 80.01 | 80.01 | 3,046,300 |
01 Feb 2023 | 77.88 | 79.59 | 76.44 | 79.01 | 79.01 | 3,179,500 |
31 Jan 2023 | 78.14 | 78.53 | 77.40 | 77.90 | 77.90 | 2,262,200 |
30 Jan 2023 | 77.47 | 78.45 | 77.25 | 77.90 | 77.90 | 1,524,900 |
27 Jan 2023 | 78.59 | 78.59 | 77.72 | 77.78 | 77.78 | 2,292,200 |
26 Jan 2023 | 78.04 | 78.89 | 77.31 | 78.71 | 78.71 | 1,870,400 |
25 Jan 2023 | 77.47 | 78.38 | 76.36 | 77.37 | 77.37 | 3,347,200 |
24 Jan 2023 | 78.70 | 78.93 | 78.09 | 78.63 | 78.63 | 1,545,600 |
23 Jan 2023 | 78.52 | 79.99 | 78.29 | 78.75 | 78.75 | 1,573,900 |
20 Jan 2023 | 76.41 | 78.63 | 76.03 | 78.52 | 78.52 | 1,680,900 |
19 Jan 2023 | 77.32 | 78.27 | 76.53 | 76.62 | 76.62 | 1,489,300 |
18 Jan 2023 | 80.27 | 80.42 | 77.83 | 78.08 | 78.08 | 1,549,000 |
17 Jan 2023 | 81.11 | 81.15 | 79.52 | 79.62 | 79.62 | 1,671,300 |
13 Jan 2023 | 80.29 | 81.13 | 79.85 | 81.05 | 81.05 | 985,600 |
12 Jan 2023 | 80.33 | 80.51 | 79.30 | 80.32 | 80.32 | 1,668,900 |
11 Jan 2023 | 78.39 | 80.80 | 78.27 | 80.75 | 80.75 | 2,073,400 |
10 Jan 2023 | 76.61 | 77.85 | 76.14 | 77.83 | 77.83 | 993,100 |
09 Jan 2023 | 77.46 | 78.59 | 76.72 | 77.08 | 77.08 | 1,481,300 |
06 Jan 2023 | 75.80 | 77.32 | 74.16 | 77.12 | 77.12 | 1,602,600 |
05 Jan 2023 | 76.99 | 77.45 | 74.65 | 74.90 | 74.90 | 1,664,900 |
04 Jan 2023 | 78.60 | 78.80 | 77.45 | 78.00 | 78.00 | 1,359,400 |
03 Jan 2023 | 78.29 | 78.63 | 76.59 | 77.65 | 77.65 | 1,277,300 |
30 Dec 2022 | 76.90 | 77.51 | 76.27 | 77.28 | 77.28 | 1,258,300 |
29 Dec 2022 | 76.70 | 78.05 | 76.50 | 77.67 | 77.67 | 1,169,900 |
28 Dec 2022 | 76.97 | 77.50 | 75.91 | 76.05 | 76.05 | 1,035,700 |
27 Dec 2022 | 77.01 | 77.62 | 76.08 | 76.75 | 76.75 | 922,600 |
23 Dec 2022 | 77.03 | 77.62 | 76.36 | 76.89 | 76.89 | 878,200 |
22 Dec 2022 | 77.38 | 77.44 | 75.61 | 77.25 | 77.25 | 1,958,700 |
21 Dec 2022 | 77.06 | 78.28 | 76.06 | 77.94 | 77.94 | 1,751,200 |
20 Dec 2022 | 77.16 | 77.36 | 76.19 | 76.70 | 76.70 | 2,379,800 |
19 Dec 2022 | 77.12 | 78.49 | 77.10 | 77.16 | 77.16 | 2,282,300 |
16 Dec 2022 | 77.88 | 79.42 | 76.99 | 77.98 | 77.98 | 24,253,000 |
15 Dec 2022 | 80.14 | 80.38 | 77.80 | 77.88 | 77.88 | 2,933,200 |
14 Dec 2022 | 81.93 | 82.87 | 80.75 | 81.26 | 81.26 | 3,062,300 |
13 Dec 2022 | 84.12 | 85.06 | 81.78 | 82.00 | 82.00 | 3,177,900 |
12 Dec 2022 | 81.01 | 81.96 | 80.41 | 81.94 | 81.94 | 2,467,100 |
09 Dec 2022 | 82.93 | 82.93 | 80.62 | 80.70 | 80.70 | 1,806,500 |
08 Dec 2022 | 80.40 | 82.44 | 80.25 | 82.39 | 82.39 | 2,088,700 |
07 Dec 2022 | 81.17 | 81.50 | 79.80 | 80.16 | 80.16 | 1,566,300 |
06 Dec 2022 | 81.87 | 81.87 | 80.33 | 80.96 | 80.96 | 1,500,300 |
05 Dec 2022 | 82.43 | 83.21 | 81.59 | 81.78 | 81.78 | 2,217,900 |
02 Dec 2022 | 82.75 | 83.78 | 81.63 | 83.46 | 83.46 | 2,211,400 |
01 Dec 2022 | 81.15 | 83.07 | 81.08 | 82.95 | 82.95 | 2,588,900 |
30 Nov 2022 | 78.29 | 81.32 | 77.91 | 81.04 | 81.04 | 5,665,700 |
29 Nov 2022 | 78.27 | 78.58 | 77.91 | 78.25 | 78.25 | 1,903,300 |
28 Nov 2022 | 79.84 | 80.17 | 78.56 | 78.74 | 78.74 | 1,875,900 |
25 Nov 2022 | 80.25 | 81.01 | 79.35 | 79.98 | 79.98 | 1,208,300 |
23 Nov 2022 | 79.37 | 80.51 | 79.00 | 80.02 | 80.02 | 1,839,300 |
22 Nov 2022 | 80.71 | 80.91 | 79.05 | 79.43 | 79.43 | 3,006,700 |
21 Nov 2022 | 81.00 | 81.81 | 80.38 | 80.56 | 80.56 | 1,916,700 |
18 Nov 2022 | 82.52 | 83.21 | 80.46 | 80.80 | 80.80 | 2,592,200 |
17 Nov 2022 | 81.35 | 81.83 | 80.27 | 80.75 | 80.75 | 1,671,300 |
16 Nov 2022 | 82.72 | 83.17 | 81.93 | 82.47 | 82.47 | 2,090,100 |
15 Nov 2022 | 83.21 | 83.93 | 82.23 | 82.71 | 82.71 | 1,958,100 |
14 Nov 2022 | 83.18 | 83.79 | 82.14 | 82.21 | 82.21 | 2,161,400 |
11 Nov 2022 | 84.47 | 85.37 | 83.19 | 83.28 | 83.28 | 2,170,500 |
10 Nov 2022 | 83.37 | 85.24 | 82.97 | 84.16 | 84.16 | 3,250,700 |
09 Nov 2022 | 79.80 | 80.15 | 78.64 | 79.78 | 79.78 | 2,126,800 |
08 Nov 2022 | 80.89 | 81.55 | 79.78 | 80.17 | 80.17 | 2,680,400 |
07 Nov 2022 | 80.49 | 80.84 | 79.35 | 80.35 | 80.35 | 3,313,700 |
04 Nov 2022 | 80.78 | 80.78 | 77.81 | 79.97 | 79.97 | 1,986,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |