Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 57.28 | 57.53 | 56.99 | 57.25 | 57.25 | 61,100 |
24 Mar 2023 | 55.91 | 56.47 | 55.60 | 56.36 | 56.36 | 63,100 |
23 Mar 2023 | 58.03 | 58.70 | 57.30 | 57.71 | 57.71 | 78,100 |
22 Mar 2023 | 58.76 | 58.86 | 57.70 | 57.70 | 57.70 | 110,700 |
21 Mar 2023 | 57.54 | 58.56 | 57.28 | 58.22 | 58.22 | 92,400 |
20 Mar 2023 | 55.95 | 57.02 | 55.94 | 56.86 | 56.86 | 83,100 |
17 Mar 2023 | 55.61 | 56.28 | 55.25 | 55.98 | 55.98 | 90,500 |
16 Mar 2023 | 55.79 | 57.70 | 55.79 | 57.47 | 57.47 | 121,900 |
15 Mar 2023 | 55.90 | 56.43 | 55.26 | 56.15 | 56.15 | 142,600 |
14 Mar 2023 | 58.88 | 59.02 | 58.33 | 59.01 | 59.01 | 89,000 |
13 Mar 2023 | 57.45 | 58.49 | 57.33 | 58.00 | 58.00 | 176,600 |
10 Mar 2023 | 59.29 | 59.48 | 58.58 | 58.85 | 58.85 | 66,300 |
09 Mar 2023 | 60.51 | 60.54 | 59.60 | 59.73 | 59.73 | 59,800 |
08 Mar 2023 | 60.79 | 61.12 | 60.64 | 61.00 | 61.00 | 67,700 |
07 Mar 2023 | 61.78 | 61.95 | 60.44 | 60.58 | 60.58 | 62,100 |
06 Mar 2023 | 61.89 | 62.43 | 61.76 | 61.93 | 61.93 | 59,300 |
03 Mar 2023 | 61.88 | 62.40 | 61.76 | 62.26 | 62.26 | 58,800 |
02 Mar 2023 | 61.02 | 62.29 | 60.93 | 62.25 | 62.25 | 94,200 |
01 Mar 2023 | 62.70 | 62.83 | 62.14 | 62.33 | 62.33 | 56,200 |
28 Feb 2023 | 62.22 | 62.45 | 61.66 | 61.69 | 61.69 | 95,200 |
27 Feb 2023 | 62.64 | 62.99 | 62.42 | 62.65 | 62.65 | 59,400 |
24 Feb 2023 | 61.63 | 62.23 | 61.34 | 62.23 | 62.23 | 71,400 |
23 Feb 2023 | 63.50 | 64.07 | 62.91 | 63.40 | 63.40 | 128,100 |
22 Feb 2023 | 60.90 | 61.94 | 60.80 | 61.42 | 61.42 | 106,000 |
21 Feb 2023 | 61.14 | 61.59 | 60.88 | 60.93 | 60.93 | 88,700 |
17 Feb 2023 | 60.83 | 61.27 | 60.53 | 60.97 | 60.97 | 66,600 |
16 Feb 2023 | 59.87 | 60.85 | 59.80 | 60.35 | 60.35 | 73,200 |
15 Feb 2023 | 59.96 | 60.96 | 59.95 | 60.96 | 60.96 | 94,000 |
14 Feb 2023 | 60.01 | 60.72 | 59.84 | 60.22 | 60.22 | 43,400 |
13 Feb 2023 | 59.11 | 60.21 | 59.02 | 60.12 | 60.12 | 85,200 |
10 Feb 2023 | 59.76 | 59.79 | 59.17 | 59.68 | 59.68 | 69,400 |
09 Feb 2023 | 61.46 | 61.50 | 60.44 | 60.57 | 60.57 | 85,700 |
08 Feb 2023 | 61.53 | 62.00 | 61.38 | 61.67 | 61.67 | 77,100 |
07 Feb 2023 | 60.87 | 61.39 | 60.45 | 61.32 | 61.32 | 66,300 |
06 Feb 2023 | 61.24 | 61.53 | 60.51 | 60.82 | 60.82 | 70,400 |
03 Feb 2023 | 62.10 | 62.45 | 61.78 | 61.92 | 61.92 | 63,000 |
02 Feb 2023 | 61.90 | 62.50 | 61.73 | 62.29 | 62.29 | 83,400 |
01 Feb 2023 | 59.35 | 60.00 | 58.59 | 59.62 | 59.62 | 69,600 |
31 Jan 2023 | 58.13 | 58.58 | 57.74 | 58.52 | 58.52 | 70,600 |
30 Jan 2023 | 58.40 | 58.76 | 58.25 | 58.26 | 58.26 | 66,600 |
27 Jan 2023 | 58.20 | 59.01 | 58.16 | 58.84 | 58.84 | 54,300 |
26 Jan 2023 | 57.89 | 58.40 | 57.67 | 58.40 | 58.40 | 48,200 |
25 Jan 2023 | 57.30 | 57.98 | 57.23 | 57.73 | 57.73 | 89,400 |
24 Jan 2023 | 56.97 | 57.98 | 56.86 | 57.98 | 57.98 | 62,800 |
23 Jan 2023 | 56.07 | 57.22 | 56.06 | 57.19 | 57.19 | 86,300 |
20 Jan 2023 | 55.99 | 56.97 | 55.91 | 56.93 | 56.93 | 67,300 |
19 Jan 2023 | 56.49 | 57.02 | 56.30 | 56.65 | 56.65 | 86,800 |
18 Jan 2023 | 57.13 | 57.13 | 56.07 | 56.28 | 56.28 | 50,000 |
17 Jan 2023 | 56.80 | 57.11 | 56.53 | 56.77 | 56.77 | 101,300 |
13 Jan 2023 | 56.06 | 56.69 | 56.02 | 56.69 | 56.69 | 57,400 |
12 Jan 2023 | 55.50 | 56.19 | 55.09 | 55.91 | 55.91 | 88,500 |
11 Jan 2023 | 54.69 | 54.94 | 54.45 | 54.85 | 54.85 | 81,200 |
10 Jan 2023 | 53.61 | 53.71 | 53.37 | 53.61 | 53.61 | 60,300 |
09 Jan 2023 | 53.96 | 54.16 | 53.27 | 53.42 | 53.42 | 124,400 |
06 Jan 2023 | 51.42 | 52.35 | 51.14 | 52.24 | 52.24 | 117,400 |
05 Jan 2023 | 50.98 | 51.35 | 50.97 | 51.11 | 51.11 | 54,900 |
04 Jan 2023 | 51.00 | 51.67 | 51.00 | 51.59 | 51.59 | 68,700 |
03 Jan 2023 | 50.12 | 50.48 | 49.64 | 50.09 | 50.09 | 95,000 |
30 Dec 2022 | 49.42 | 49.50 | 48.83 | 49.16 | 49.16 | 73,400 |
29 Dec 2022 | 49.05 | 49.92 | 49.02 | 49.72 | 49.72 | 153,700 |
28 Dec 2022 | 49.63 | 49.74 | 48.64 | 48.64 | 48.64 | 87,500 |
27 Dec 2022 | 49.51 | 49.83 | 49.31 | 49.53 | 49.53 | 69,300 |
23 Dec 2022 | 49.01 | 49.63 | 48.82 | 49.63 | 49.63 | 74,100 |
22 Dec 2022 | 49.47 | 49.47 | 48.60 | 49.25 | 49.25 | 98,500 |
21 Dec 2022 | 49.22 | 49.76 | 49.22 | 49.63 | 49.63 | 72,400 |
20 Dec 2022 | 48.33 | 48.70 | 48.30 | 48.52 | 48.52 | 111,900 |
19 Dec 2022 | 48.87 | 49.13 | 48.36 | 48.71 | 48.71 | 153,500 |
16 Dec 2022 | 48.85 | 48.98 | 48.04 | 48.64 | 48.64 | 190,400 |
15 Dec 2022 | 50.76 | 50.78 | 49.37 | 49.51 | 49.51 | 136,000 |
14 Dec 2022 | 51.45 | 51.95 | 50.86 | 51.24 | 51.24 | 91,900 |
13 Dec 2022 | 52.27 | 52.34 | 51.01 | 51.30 | 51.30 | 119,700 |
12 Dec 2022 | 50.58 | 51.07 | 50.40 | 51.06 | 51.06 | 145,600 |
09 Dec 2022 | 51.01 | 51.90 | 51.00 | 51.47 | 51.47 | 92,900 |
08 Dec 2022 | 51.06 | 51.27 | 50.85 | 51.04 | 51.04 | 79,200 |
07 Dec 2022 | 51.33 | 51.74 | 51.11 | 51.34 | 51.34 | 83,600 |
06 Dec 2022 | 52.81 | 52.94 | 51.63 | 51.79 | 51.79 | 144,800 |
05 Dec 2022 | 52.92 | 53.04 | 52.28 | 52.47 | 52.47 | 104,600 |
02 Dec 2022 | 53.66 | 53.98 | 53.50 | 53.67 | 53.67 | 120,400 |
01 Dec 2022 | 53.56 | 53.90 | 53.30 | 53.50 | 53.50 | 90,900 |
30 Nov 2022 | 52.28 | 52.82 | 51.36 | 52.77 | 52.77 | 84,700 |
29 Nov 2022 | 52.05 | 52.45 | 51.99 | 52.29 | 52.29 | 70,300 |
28 Nov 2022 | 52.62 | 52.90 | 51.89 | 51.90 | 51.90 | 93,500 |
25 Nov 2022 | 52.74 | 53.05 | 52.53 | 52.90 | 52.90 | 71,800 |
23 Nov 2022 | 52.12 | 52.67 | 52.12 | 52.60 | 52.60 | 84,300 |
22 Nov 2022 | 51.52 | 52.28 | 51.45 | 52.11 | 52.11 | 90,800 |
21 Nov 2022 | 51.01 | 51.42 | 50.83 | 51.18 | 51.18 | 108,100 |
18 Nov 2022 | 51.87 | 52.01 | 51.37 | 51.82 | 51.82 | 98,800 |
17 Nov 2022 | 49.77 | 51.30 | 49.76 | 51.24 | 51.24 | 133,600 |
16 Nov 2022 | 51.17 | 51.20 | 50.29 | 50.65 | 50.65 | 101,700 |
15 Nov 2022 | 52.25 | 52.31 | 50.86 | 51.28 | 51.28 | 108,300 |
14 Nov 2022 | 51.36 | 51.80 | 51.23 | 51.25 | 51.25 | 164,800 |
11 Nov 2022 | 50.49 | 51.57 | 50.39 | 51.40 | 51.40 | 151,400 |
10 Nov 2022 | 49.04 | 49.66 | 48.67 | 49.19 | 49.19 | 140,000 |
09 Nov 2022 | 46.57 | 46.89 | 45.98 | 46.22 | 46.22 | 94,400 |
08 Nov 2022 | 46.60 | 47.74 | 46.54 | 47.13 | 47.13 | 140,800 |
07 Nov 2022 | 45.98 | 46.49 | 45.85 | 46.23 | 46.23 | 109,900 |
04 Nov 2022 | 45.15 | 45.60 | 44.65 | 45.60 | 45.60 | 134,500 |
03 Nov 2022 | 43.72 | 44.40 | 43.49 | 44.13 | 44.13 | 144,900 |
02 Nov 2022 | 44.64 | 45.27 | 43.85 | 44.00 | 44.00 | 141,700 |
01 Nov 2022 | 45.27 | 45.51 | 44.75 | 44.90 | 44.90 | 141,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |