Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 47.45 | 47.90 | 47.24 | 47.81 | 47.81 | 12,107,718 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 46.96 | 47.19 | 46.08 | 46.40 | 46.40 | 238,545,475 |
27 Mar 2023 | 46.36 | 46.80 | 45.85 | 46.32 | 46.32 | 154,546,828 |
24 Mar 2023 | 46.45 | 46.60 | 44.90 | 45.72 | 45.72 | 256,017,626 |
23 Mar 2023 | 47.61 | 48.12 | 46.85 | 46.85 | 46.85 | 238,689,623 |
22 Mar 2023 | 47.82 | 49.04 | 47.70 | 47.76 | 47.76 | 220,510,728 |
21 Mar 2023 | 46.65 | 48.69 | 46.65 | 48.16 | 48.16 | 185,822,724 |
20 Mar 2023 | 44.81 | 46.73 | 43.66 | 46.10 | 46.10 | 275,273,771 |
17 Mar 2023 | 47.81 | 48.70 | 45.80 | 46.25 | 46.25 | 587,411,174 |
16 Mar 2023 | 46.85 | 47.92 | 46.74 | 47.47 | 47.47 | 323,320,146 |
15 Mar 2023 | 48.28 | 48.58 | 45.57 | 46.01 | 46.01 | 259,713,819 |
14 Mar 2023 | 47.44 | 48.77 | 46.53 | 48.24 | 48.24 | 225,025,720 |
13 Mar 2023 | 50.00 | 50.06 | 47.18 | 47.22 | 47.22 | 389,541,898 |
10 Mar 2023 | 49.70 | 50.24 | 48.91 | 49.78 | 49.78 | 255,384,226 |
09 Mar 2023 | 51.57 | 51.69 | 51.30 | 51.46 | 51.46 | 148,173,542 |
08 Mar 2023 | 50.88 | 51.88 | 50.76 | 51.60 | 51.60 | 243,927,689 |
07 Mar 2023 | 52.13 | 52.19 | 51.21 | 51.35 | 51.35 | 207,997,923 |
06 Mar 2023 | 51.74 | 51.99 | 51.17 | 51.77 | 51.77 | 112,701,267 |
03 Mar 2023 | 51.31 | 51.79 | 51.24 | 51.79 | 51.79 | 106,907,605 |
02 Mar 2023 | 51.80 | 51.87 | 51.02 | 51.34 | 51.34 | 307,246,676 |
01 Mar 2023 | 52.62 | 52.89 | 51.96 | 51.96 | 51.96 | 363,460,753 |
28 Feb 2023 | 51.40 | 52.94 | 51.32 | 52.62 | 52.62 | 301,689,386 |
27 Feb 2023 | 51.84 | 52.30 | 51.70 | 51.79 | 51.79 | 124,339,369 |
24 Feb 2023 | 52.00 | 52.16 | 51.50 | 51.66 | 51.66 | 340,229,657 |
23 Feb 2023 | 51.30 | 52.31 | 51.08 | 52.00 | 52.00 | 221,996,856 |
22 Feb 2023 | 50.10 | 51.54 | 49.44 | 51.26 | 51.26 | 256,234,450 |
21 Feb 2023 | 51.56 | 51.56 | 50.74 | 50.97 | 50.97 | 232,515,990 |
20 Feb 2023 | 51.09 | 51.94 | 51.02 | 51.54 | 51.54 | 112,028,222 |
17 Feb 2023 | 51.24 | 51.80 | 50.29 | 50.91 | 50.91 | 382,886,231 |
16 Feb 2023 | 52.65 | 53.06 | 52.45 | 52.94 | 52.94 | 88,714,159 |
15 Feb 2023 | 53.00 | 53.24 | 50.92 | 52.38 | 52.38 | 217,595,392 |
14 Feb 2023 | 53.12 | 54.04 | 53.00 | 53.79 | 53.79 | 139,594,661 |
13 Feb 2023 | 53.43 | 53.70 | 53.04 | 53.07 | 53.07 | 72,370,911 |
10 Feb 2023 | 53.49 | 54.10 | 53.01 | 53.29 | 53.29 | 225,038,197 |
09 Feb 2023 | 53.61 | 54.33 | 53.48 | 53.97 | 53.97 | 248,265,487 |
08 Feb 2023 | 53.73 | 53.97 | 53.23 | 53.65 | 53.65 | 187,038,913 |
07 Feb 2023 | 53.13 | 53.70 | 52.96 | 53.45 | 53.45 | 187,980,494 |
06 Feb 2023 | 53.54 | 53.74 | 52.48 | 52.83 | 52.83 | 189,494,435 |
03 Feb 2023 | 53.42 | 53.50 | 52.40 | 53.33 | 53.33 | 113,217,034 |
02 Feb 2023 | 53.05 | 53.77 | 52.79 | 53.49 | 53.49 | 233,055,500 |
01 Feb 2023 | 52.75 | 53.08 | 52.37 | 52.98 | 52.98 | 360,728,092 |
31 Jan 2023 | 52.79 | 52.99 | 52.16 | 52.58 | 52.58 | 262,819,310 |
30 Jan 2023 | 52.53 | 53.07 | 51.98 | 52.98 | 52.98 | 236,093,951 |
27 Jan 2023 | 52.77 | 52.86 | 52.42 | 52.59 | 52.59 | 107,285,597 |
26 Jan 2023 | 51.20 | 52.67 | 51.00 | 52.50 | 52.50 | 183,069,130 |
25 Jan 2023 | 50.13 | 51.50 | 49.95 | 50.95 | 50.95 | 174,361,498 |
24 Jan 2023 | 50.00 | 50.26 | 49.67 | 50.13 | 50.13 | 147,224,990 |
23 Jan 2023 | 49.53 | 49.81 | 49.30 | 49.81 | 49.81 | 91,787,188 |
20 Jan 2023 | 49.10 | 49.50 | 48.87 | 49.28 | 49.28 | 233,192,896 |
19 Jan 2023 | 48.85 | 49.29 | 48.42 | 48.81 | 48.81 | 142,937,793 |
18 Jan 2023 | 49.46 | 50.07 | 49.16 | 49.47 | 49.47 | 118,916,752 |
17 Jan 2023 | 49.90 | 49.91 | 49.32 | 49.50 | 49.50 | 366,897,570 |
16 Jan 2023 | 49.76 | 49.90 | 49.38 | 49.75 | 49.75 | 185,729,358 |
13 Jan 2023 | 48.99 | 49.98 | 48.76 | 49.62 | 49.62 | 176,454,914 |
12 Jan 2023 | 48.15 | 48.84 | 47.79 | 48.75 | 48.75 | 163,754,936 |
11 Jan 2023 | 48.05 | 48.12 | 47.34 | 48.08 | 48.08 | 207,144,770 |
10 Jan 2023 | 47.74 | 48.31 | 47.74 | 48.03 | 48.03 | 101,136,392 |
09 Jan 2023 | 48.22 | 48.69 | 47.85 | 48.25 | 48.25 | 213,765,647 |
06 Jan 2023 | 48.40 | 48.46 | 47.83 | 48.01 | 48.01 | 307,068,898 |
05 Jan 2023 | 47.38 | 48.47 | 46.85 | 48.31 | 48.31 | 227,269,311 |
04 Jan 2023 | 47.35 | 47.49 | 46.97 | 47.44 | 47.44 | 151,327,410 |
03 Jan 2023 | 46.05 | 47.13 | 45.76 | 47.13 | 47.13 | 207,335,617 |
30 Dec 2022 | 45.94 | 46.17 | 45.41 | 45.41 | 45.41 | 70,883,064 |
29 Dec 2022 | 45.99 | 46.22 | 45.44 | 46.22 | 46.22 | 57,363,872 |
28 Dec 2022 | 46.52 | 46.59 | 46.06 | 46.24 | 46.24 | 163,534,062 |
23 Dec 2022 | 46.22 | 46.34 | 45.85 | 46.03 | 46.03 | 21,260,125 |
22 Dec 2022 | 46.99 | 46.99 | 45.97 | 46.10 | 46.10 | 56,008,053 |
21 Dec 2022 | 45.63 | 46.26 | 45.41 | 46.24 | 46.24 | 68,006,226 |
20 Dec 2022 | 44.67 | 45.79 | 44.60 | 45.52 | 45.52 | 256,626,712 |
19 Dec 2022 | 45.21 | 45.37 | 44.91 | 45.00 | 45.00 | 58,932,758 |
16 Dec 2022 | 45.22 | 45.65 | 44.62 | 45.18 | 45.18 | 310,458,569 |
15 Dec 2022 | 46.00 | 46.03 | 45.17 | 45.47 | 45.47 | 92,514,730 |
14 Dec 2022 | 46.36 | 46.36 | 45.96 | 46.15 | 46.15 | 164,442,396 |
13 Dec 2022 | 46.14 | 46.78 | 45.85 | 46.37 | 46.37 | 104,218,283 |
12 Dec 2022 | 46.34 | 46.42 | 45.65 | 45.78 | 45.78 | 88,878,353 |
09 Dec 2022 | 46.20 | 46.44 | 45.81 | 46.44 | 46.44 | 90,398,849 |
08 Dec 2022 | 46.40 | 46.60 | 45.90 | 45.90 | 45.90 | 97,466,662 |
07 Dec 2022 | 46.10 | 46.60 | 46.07 | 46.24 | 46.24 | 100,195,784 |
06 Dec 2022 | 45.67 | 46.75 | 45.56 | 46.42 | 46.42 | 153,067,676 |
05 Dec 2022 | 46.49 | 46.94 | 46.27 | 46.38 | 46.38 | 123,022,931 |
02 Dec 2022 | 46.23 | 46.67 | 45.83 | 46.65 | 46.65 | 81,679,736 |
01 Dec 2022 | 47.17 | 47.29 | 46.13 | 46.13 | 46.13 | 145,222,762 |
30 Nov 2022 | 46.79 | 47.19 | 46.66 | 46.90 | 46.90 | 322,356,192 |
29 Nov 2022 | 45.53 | 46.60 | 45.45 | 46.33 | 46.33 | 159,989,227 |
28 Nov 2022 | 46.08 | 46.34 | 45.72 | 45.81 | 45.81 | 84,750,573 |
25 Nov 2022 | 47.35 | 47.35 | 45.80 | 46.31 | 46.31 | 110,335,789 |
24 Nov 2022 | 45.46 | 46.18 | 45.44 | 45.94 | 45.94 | 81,675,544 |
23 Nov 2022 | 45.56 | 45.71 | 45.31 | 45.49 | 45.49 | 69,709,484 |
22 Nov 2022 | 45.52 | 45.97 | 45.38 | 45.57 | 45.57 | 83,314,627 |
21 Nov 2022 | 45.58 | 45.86 | 45.30 | 45.51 | 45.51 | 92,791,927 |
18 Nov 2022 | 44.65 | 45.67 | 44.53 | 45.47 | 45.47 | 183,817,838 |
17 Nov 2022 | 43.19 | 44.76 | 42.84 | 44.42 | 44.42 | 217,856,455 |
16 Nov 2022 | 43.54 | 43.69 | 42.99 | 43.13 | 43.13 | 202,488,766 |
15 Nov 2022 | 43.60 | 43.83 | 43.28 | 43.72 | 43.72 | 81,569,717 |
14 Nov 2022 | 43.75 | 43.97 | 42.94 | 43.60 | 43.60 | 98,066,350 |
11 Nov 2022 | 43.29 | 43.99 | 43.00 | 43.51 | 43.51 | 179,249,179 |
10 Nov 2022 | 42.41 | 43.42 | 42.32 | 43.30 | 43.30 | 145,619,544 |
09 Nov 2022 | 42.81 | 43.15 | 42.24 | 42.56 | 42.56 | 103,256,571 |
08 Nov 2022 | 41.97 | 43.08 | 41.77 | 42.85 | 42.85 | 267,421,913 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |