Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | 50.60 | 50.85 | 50.33 | 50.54 | 50.54 | 425,100 |
22 Mar 2023 | 50.83 | 50.96 | 50.50 | 50.62 | 50.62 | 493,000 |
21 Mar 2023 | 51.00 | 51.26 | 50.75 | 50.87 | 50.87 | 520,400 |
20 Mar 2023 | 50.91 | 51.10 | 50.66 | 50.67 | 50.67 | 575,400 |
17 Mar 2023 | 51.40 | 51.52 | 50.78 | 50.91 | 50.91 | 599,000 |
16 Mar 2023 | 50.51 | 51.55 | 50.34 | 51.46 | 51.46 | 655,400 |
15 Mar 2023 | 50.20 | 50.40 | 49.85 | 50.35 | 50.35 | 1,580,300 |
14 Mar 2023 | 50.26 | 50.60 | 50.21 | 50.34 | 50.34 | 954,300 |
13 Mar 2023 | 50.35 | 50.72 | 50.10 | 50.39 | 50.39 | 1,123,300 |
10 Mar 2023 | 51.10 | 51.75 | 50.10 | 50.40 | 50.40 | 2,235,600 |
09 Mar 2023 | 53.90 | 54.21 | 52.89 | 52.95 | 52.95 | 1,522,400 |
08 Mar 2023 | 54.25 | 54.26 | 53.63 | 53.75 | 53.75 | 844,100 |
07 Mar 2023 | 54.30 | 54.38 | 54.01 | 54.07 | 54.07 | 662,800 |
06 Mar 2023 | 54.10 | 54.30 | 53.91 | 54.17 | 54.17 | 537,900 |
03 Mar 2023 | 53.85 | 54.08 | 53.70 | 53.91 | 53.91 | 527,300 |
02 Mar 2023 | 53.85 | 53.88 | 53.55 | 53.84 | 53.84 | 469,800 |
01 Mar 2023 | 53.65 | 53.99 | 53.40 | 53.77 | 53.77 | 430,300 |
28 Feb 2023 | 53.88 | 54.06 | 53.62 | 53.81 | 53.81 | 420,900 |
27 Feb 2023 | 54.21 | 54.21 | 53.60 | 53.60 | 53.60 | 588,800 |
24 Feb 2023 | 53.91 | 54.17 | 53.76 | 54.12 | 54.12 | 454,200 |
23 Feb 2023 | 53.83 | 54.08 | 53.74 | 53.94 | 53.94 | 292,400 |
22 Feb 2023 | 53.81 | 54.28 | 53.81 | 53.89 | 53.89 | 320,800 |
21 Feb 2023 | 54.30 | 54.35 | 53.80 | 53.91 | 53.91 | 326,400 |
17 Feb 2023 | 54.48 | 54.48 | 54.16 | 54.27 | 54.27 | 219,900 |
16 Feb 2023 | 54.24 | 54.48 | 54.03 | 54.42 | 54.42 | 373,200 |
15 Feb 2023 | 54.25 | 54.38 | 53.92 | 54.34 | 54.34 | 375,300 |
14 Feb 2023 | 53.98 | 54.27 | 53.85 | 54.10 | 54.10 | 414,800 |
13 Feb 2023 | 54.06 | 54.06 | 53.74 | 53.83 | 53.83 | 362,800 |
10 Feb 2023 | 53.80 | 54.23 | 53.80 | 53.87 | 53.87 | 380,300 |
09 Feb 2023 | 53.99 | 54.25 | 53.84 | 53.95 | 53.95 | 381,100 |
08 Feb 2023 | 54.34 | 54.34 | 53.94 | 54.16 | 54.16 | 278,400 |
07 Feb 2023 | 54.27 | 54.45 | 53.96 | 54.31 | 54.31 | 522,900 |
06 Feb 2023 | 54.25 | 54.36 | 53.90 | 54.23 | 54.23 | 445,800 |
03 Feb 2023 | 53.92 | 54.22 | 53.71 | 54.05 | 54.05 | 453,300 |
02 Feb 2023 | 53.54 | 54.00 | 53.27 | 53.94 | 53.94 | 451,400 |
01 Feb 2023 | 53.76 | 53.76 | 53.25 | 53.49 | 53.49 | 376,200 |
31 Jan 2023 | 53.75 | 53.90 | 53.60 | 53.76 | 53.76 | 207,900 |
30 Jan 2023 | 53.98 | 54.02 | 53.63 | 53.71 | 53.71 | 352,400 |
27 Jan 2023 | 53.74 | 54.01 | 53.57 | 53.85 | 53.85 | 389,500 |
26 Jan 2023 | 53.60 | 53.98 | 53.45 | 53.65 | 53.65 | 257,900 |
25 Jan 2023 | 53.62 | 53.69 | 53.27 | 53.62 | 53.62 | 294,200 |
24 Jan 2023 | 52.87 | 53.59 | 52.72 | 53.51 | 53.51 | 342,700 |
23 Jan 2023 | 52.84 | 53.11 | 52.60 | 52.80 | 52.80 | 288,000 |
20 Jan 2023 | 52.50 | 52.96 | 52.33 | 52.58 | 52.58 | 430,700 |
19 Jan 2023 | 53.00 | 53.03 | 52.55 | 52.55 | 52.55 | 300,500 |
18 Jan 2023 | 53.03 | 53.23 | 52.90 | 53.01 | 53.01 | 370,300 |
17 Jan 2023 | 53.30 | 53.44 | 53.01 | 53.05 | 53.05 | 365,400 |
13 Jan 2023 | 52.79 | 53.14 | 52.71 | 53.13 | 53.13 | 156,500 |
12 Jan 2023 | 53.19 | 53.23 | 52.79 | 52.97 | 52.97 | 297,400 |
11 Jan 2023 | 53.09 | 53.18 | 52.95 | 53.04 | 53.04 | 325,700 |
10 Jan 2023 | 52.85 | 53.08 | 52.65 | 53.07 | 53.07 | 211,000 |
09 Jan 2023 | 53.19 | 53.39 | 52.55 | 52.61 | 52.61 | 428,400 |
06 Jan 2023 | 53.19 | 53.50 | 52.92 | 52.97 | 52.97 | 529,000 |
05 Jan 2023 | 52.81 | 53.03 | 52.33 | 52.96 | 52.96 | 359,200 |
04 Jan 2023 | 51.99 | 52.97 | 51.84 | 52.83 | 52.83 | 559,400 |
03 Jan 2023 | 51.00 | 51.73 | 50.83 | 51.64 | 51.64 | 597,100 |
30 Dec 2022 | 49.97 | 50.70 | 49.88 | 50.65 | 50.65 | 516,000 |
29 Dec 2022 | 50.10 | 50.21 | 49.90 | 50.15 | 50.15 | 572,400 |
28 Dec 2022 | 50.20 | 50.27 | 49.92 | 49.97 | 49.97 | 849,500 |
27 Dec 2022 | 50.74 | 50.74 | 50.20 | 50.20 | 50.20 | 729,700 |
23 Dec 2022 | 50.31 | 50.68 | 50.15 | 50.67 | 50.67 | 588,500 |
22 Dec 2022 | 50.60 | 50.60 | 50.23 | 50.36 | 50.36 | 630,000 |
21 Dec 2022 | 50.26 | 50.84 | 50.26 | 50.67 | 50.67 | 621,400 |
20 Dec 2022 | 50.38 | 50.50 | 50.23 | 50.30 | 50.30 | 497,600 |
19 Dec 2022 | 50.49 | 50.60 | 50.23 | 50.57 | 50.57 | 456,200 |
16 Dec 2022 | 50.44 | 50.74 | 50.15 | 50.71 | 50.71 | 592,300 |
15 Dec 2022 | 50.25 | 50.88 | 50.15 | 50.75 | 50.75 | 511,900 |
14 Dec 2022 | 50.60 | 51.06 | 50.31 | 50.51 | 50.51 | 434,700 |
13 Dec 2022 | 50.50 | 50.74 | 50.20 | 50.60 | 50.60 | 490,300 |
12 Dec 2022 | 50.39 | 50.58 | 50.05 | 50.55 | 50.55 | 405,600 |
09 Dec 2022 | 50.65 | 50.69 | 50.26 | 50.39 | 50.39 | 252,600 |
08 Dec 2022 | 50.34 | 50.67 | 50.25 | 50.65 | 50.65 | 328,100 |
07 Dec 2022 | 50.20 | 50.52 | 50.01 | 50.43 | 50.43 | 388,900 |
06 Dec 2022 | 50.21 | 50.34 | 49.93 | 50.27 | 50.27 | 587,200 |
05 Dec 2022 | 50.45 | 50.48 | 50.07 | 50.33 | 50.33 | 718,800 |
02 Dec 2022 | 50.61 | 50.76 | 50.44 | 50.57 | 50.57 | 486,900 |
01 Dec 2022 | 51.08 | 51.22 | 50.70 | 50.83 | 50.83 | 385,100 |
30 Nov 2022 | 50.64 | 51.37 | 50.46 | 51.18 | 51.18 | 500,000 |
29 Nov 2022 | 50.83 | 50.90 | 50.35 | 50.55 | 50.55 | 743,000 |
28 Nov 2022 | 50.80 | 50.84 | 50.13 | 50.71 | 50.71 | 598,800 |
25 Nov 2022 | 51.25 | 51.37 | 50.82 | 50.83 | 50.83 | 358,100 |
23 Nov 2022 | 51.00 | 51.43 | 50.82 | 51.43 | 51.43 | 461,400 |
22 Nov 2022 | 51.19 | 51.25 | 50.80 | 50.97 | 50.97 | 553,200 |
21 Nov 2022 | 51.82 | 51.90 | 50.71 | 51.25 | 51.25 | 601,600 |
18 Nov 2022 | 52.05 | 52.16 | 51.39 | 51.85 | 51.85 | 517,400 |
17 Nov 2022 | 51.99 | 52.28 | 51.42 | 52.25 | 52.25 | 624,700 |
16 Nov 2022 | 54.20 | 54.25 | 53.24 | 53.91 | 53.91 | 1,371,300 |
15 Nov 2022 | 54.29 | 54.39 | 53.95 | 54.10 | 54.10 | 814,500 |
14 Nov 2022 | 54.47 | 54.58 | 53.90 | 53.91 | 53.91 | 733,600 |
11 Nov 2022 | 54.19 | 54.49 | 53.90 | 54.29 | 54.29 | 671,400 |
10 Nov 2022 | 54.45 | 54.56 | 54.10 | 54.36 | 54.36 | 510,700 |
09 Nov 2022 | 54.16 | 54.44 | 54.00 | 54.16 | 54.16 | 490,400 |
08 Nov 2022 | 54.40 | 54.67 | 54.05 | 54.16 | 54.16 | 465,100 |
07 Nov 2022 | 54.74 | 54.74 | 54.11 | 54.59 | 54.59 | 531,800 |
04 Nov 2022 | 54.69 | 55.02 | 53.88 | 54.27 | 54.27 | 637,700 |
03 Nov 2022 | 53.69 | 55.10 | 53.35 | 54.72 | 54.72 | 1,042,600 |
02 Nov 2022 | 54.30 | 54.34 | 53.53 | 53.60 | 53.60 | 380,400 |
01 Nov 2022 | 54.69 | 54.70 | 54.00 | 54.07 | 54.07 | 419,500 |
31 Oct 2022 | 54.39 | 54.64 | 54.15 | 54.54 | 54.54 | 329,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |