Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 59.67 | 60.52 | 58.82 | 60.45 | 60.45 | 2,808,100 |
23 Mar 2023 | 59.31 | 62.53 | 59.00 | 60.19 | 60.19 | 4,035,300 |
22 Mar 2023 | 59.50 | 60.40 | 57.81 | 57.89 | 57.89 | 2,384,800 |
21 Mar 2023 | 57.35 | 59.51 | 57.34 | 59.24 | 59.24 | 2,755,500 |
20 Mar 2023 | 58.05 | 58.23 | 56.30 | 56.84 | 56.84 | 2,970,800 |
17 Mar 2023 | 57.77 | 59.20 | 56.89 | 58.51 | 58.51 | 4,665,200 |
16 Mar 2023 | 55.18 | 59.13 | 54.90 | 58.88 | 58.88 | 4,157,200 |
15 Mar 2023 | 55.22 | 56.34 | 54.58 | 55.09 | 55.09 | 3,713,200 |
14 Mar 2023 | 55.87 | 56.96 | 55.37 | 56.53 | 56.53 | 3,729,400 |
13 Mar 2023 | 52.10 | 55.06 | 50.33 | 54.25 | 54.25 | 3,518,400 |
10 Mar 2023 | 55.40 | 55.59 | 52.38 | 53.35 | 53.35 | 4,466,500 |
09 Mar 2023 | 57.00 | 59.67 | 55.37 | 55.76 | 55.76 | 6,017,000 |
08 Mar 2023 | 57.50 | 59.19 | 57.42 | 58.22 | 58.22 | 4,304,800 |
07 Mar 2023 | 56.89 | 58.87 | 56.59 | 57.64 | 57.64 | 3,546,500 |
06 Mar 2023 | 57.95 | 58.63 | 56.81 | 56.83 | 56.83 | 3,461,000 |
03 Mar 2023 | 56.81 | 57.77 | 56.06 | 57.29 | 57.29 | 3,813,800 |
02 Mar 2023 | 54.82 | 56.41 | 54.50 | 56.39 | 56.39 | 3,184,800 |
01 Mar 2023 | 55.75 | 56.50 | 55.14 | 55.41 | 55.41 | 2,983,100 |
28 Feb 2023 | 55.38 | 57.06 | 55.20 | 55.96 | 55.96 | 4,048,500 |
27 Feb 2023 | 55.37 | 55.54 | 54.42 | 55.08 | 55.08 | 3,238,200 |
24 Feb 2023 | 54.33 | 55.55 | 54.10 | 54.97 | 54.97 | 3,960,500 |
23 Feb 2023 | 57.02 | 57.79 | 54.83 | 56.25 | 56.25 | 4,683,400 |
22 Feb 2023 | 56.80 | 57.80 | 55.59 | 56.41 | 56.41 | 5,325,800 |
21 Feb 2023 | 58.40 | 59.94 | 55.90 | 56.75 | 56.75 | 6,998,600 |
17 Feb 2023 | 62.12 | 64.30 | 60.12 | 60.30 | 60.30 | 8,217,300 |
16 Feb 2023 | 64.90 | 65.79 | 62.63 | 63.07 | 63.07 | 11,457,100 |
15 Feb 2023 | 58.10 | 66.35 | 57.05 | 66.30 | 66.30 | 33,413,700 |
14 Feb 2023 | 48.18 | 50.71 | 47.68 | 49.92 | 49.92 | 6,354,500 |
13 Feb 2023 | 48.85 | 49.47 | 47.95 | 48.63 | 48.63 | 4,577,300 |
10 Feb 2023 | 48.94 | 49.59 | 48.28 | 48.69 | 48.69 | 3,560,000 |
09 Feb 2023 | 52.70 | 53.20 | 49.80 | 49.88 | 49.88 | 3,587,900 |
08 Feb 2023 | 52.45 | 53.57 | 51.55 | 51.75 | 51.75 | 2,712,000 |
07 Feb 2023 | 52.34 | 53.14 | 50.67 | 52.70 | 52.70 | 4,210,500 |
06 Feb 2023 | 52.41 | 54.05 | 51.93 | 52.34 | 52.34 | 4,160,000 |
03 Feb 2023 | 54.26 | 55.61 | 52.90 | 53.10 | 53.10 | 4,539,500 |
02 Feb 2023 | 56.55 | 58.39 | 55.61 | 57.01 | 57.01 | 8,060,500 |
01 Feb 2023 | 50.90 | 52.73 | 49.69 | 52.31 | 52.31 | 3,936,800 |
31 Jan 2023 | 49.23 | 50.77 | 49.21 | 50.70 | 50.70 | 3,678,800 |
30 Jan 2023 | 51.00 | 51.20 | 49.07 | 49.22 | 49.22 | 3,588,000 |
27 Jan 2023 | 49.52 | 52.60 | 49.45 | 51.95 | 51.95 | 4,227,400 |
26 Jan 2023 | 50.00 | 50.61 | 48.64 | 49.75 | 49.75 | 3,787,600 |
25 Jan 2023 | 45.94 | 48.75 | 45.21 | 48.71 | 48.71 | 5,887,000 |
24 Jan 2023 | 45.95 | 47.89 | 45.80 | 47.62 | 47.62 | 3,936,100 |
23 Jan 2023 | 45.87 | 48.12 | 45.45 | 47.19 | 47.19 | 4,386,800 |
20 Jan 2023 | 44.53 | 45.79 | 44.08 | 45.57 | 45.57 | 3,157,000 |
19 Jan 2023 | 44.89 | 45.50 | 44.19 | 44.26 | 44.26 | 3,043,000 |
18 Jan 2023 | 47.93 | 48.00 | 45.30 | 45.68 | 45.68 | 3,543,300 |
17 Jan 2023 | 46.83 | 47.60 | 45.97 | 47.07 | 47.07 | 3,369,500 |
13 Jan 2023 | 45.73 | 47.17 | 45.30 | 47.03 | 47.03 | 4,198,100 |
12 Jan 2023 | 47.38 | 47.53 | 45.60 | 46.70 | 46.70 | 4,378,500 |
11 Jan 2023 | 45.32 | 47.37 | 44.78 | 47.31 | 47.31 | 4,579,900 |
10 Jan 2023 | 43.59 | 44.85 | 43.27 | 44.84 | 44.84 | 2,909,700 |
09 Jan 2023 | 43.15 | 44.88 | 42.77 | 43.99 | 43.99 | 4,005,300 |
06 Jan 2023 | 43.06 | 43.06 | 41.20 | 42.29 | 42.29 | 3,976,700 |
05 Jan 2023 | 43.79 | 43.93 | 42.35 | 42.59 | 42.59 | 3,908,000 |
04 Jan 2023 | 44.47 | 44.68 | 42.94 | 44.31 | 44.31 | 4,653,700 |
03 Jan 2023 | 45.99 | 46.30 | 43.39 | 44.02 | 44.02 | 2,855,600 |
30 Dec 2022 | 44.02 | 45.01 | 43.78 | 44.83 | 44.83 | 3,110,400 |
29 Dec 2022 | 44.30 | 45.75 | 43.76 | 45.34 | 45.34 | 2,946,300 |
28 Dec 2022 | 43.71 | 44.22 | 42.71 | 43.32 | 43.32 | 2,766,500 |
27 Dec 2022 | 44.45 | 44.45 | 42.79 | 43.82 | 43.82 | 2,639,400 |
23 Dec 2022 | 44.50 | 45.03 | 43.64 | 44.88 | 44.88 | 2,421,700 |
22 Dec 2022 | 45.53 | 45.64 | 43.36 | 44.90 | 44.90 | 3,661,900 |
21 Dec 2022 | 47.01 | 47.39 | 45.66 | 46.57 | 46.57 | 2,819,500 |
20 Dec 2022 | 43.91 | 46.81 | 43.54 | 46.59 | 46.59 | 4,536,300 |
19 Dec 2022 | 45.72 | 46.03 | 43.95 | 44.13 | 44.13 | 4,699,800 |
16 Dec 2022 | 46.58 | 47.61 | 45.31 | 46.15 | 46.15 | 7,885,500 |
15 Dec 2022 | 48.16 | 48.96 | 46.56 | 46.78 | 46.78 | 5,953,100 |
14 Dec 2022 | 51.80 | 53.12 | 50.27 | 50.94 | 50.94 | 4,288,800 |
13 Dec 2022 | 53.22 | 54.47 | 50.62 | 51.94 | 51.94 | 5,516,200 |
12 Dec 2022 | 48.31 | 49.56 | 47.23 | 49.22 | 49.22 | 3,609,800 |
09 Dec 2022 | 48.72 | 49.18 | 47.50 | 47.81 | 47.81 | 2,444,900 |
08 Dec 2022 | 48.14 | 49.69 | 47.20 | 48.51 | 48.51 | 3,178,200 |
07 Dec 2022 | 47.23 | 48.17 | 46.03 | 47.77 | 47.77 | 3,952,700 |
06 Dec 2022 | 51.08 | 51.24 | 47.19 | 47.45 | 47.45 | 4,085,700 |
05 Dec 2022 | 54.03 | 54.92 | 50.46 | 50.84 | 50.84 | 3,482,400 |
02 Dec 2022 | 50.82 | 54.97 | 50.50 | 54.49 | 54.49 | 4,552,200 |
01 Dec 2022 | 51.98 | 53.38 | 51.40 | 51.91 | 51.91 | 4,225,700 |
30 Nov 2022 | 48.57 | 52.43 | 48.05 | 52.14 | 52.14 | 5,222,700 |
29 Nov 2022 | 49.69 | 49.76 | 48.26 | 48.69 | 48.69 | 2,992,400 |
28 Nov 2022 | 48.57 | 49.31 | 48.17 | 49.01 | 49.01 | 3,044,500 |
25 Nov 2022 | 49.15 | 49.55 | 48.53 | 49.39 | 49.39 | 1,168,300 |
23 Nov 2022 | 48.61 | 50.51 | 48.24 | 49.54 | 49.54 | 2,464,700 |
22 Nov 2022 | 47.94 | 48.60 | 46.93 | 48.38 | 48.38 | 2,361,800 |
21 Nov 2022 | 48.85 | 49.94 | 47.94 | 48.32 | 48.32 | 3,152,600 |
18 Nov 2022 | 51.62 | 51.79 | 49.19 | 49.77 | 49.77 | 3,622,800 |
17 Nov 2022 | 48.97 | 50.89 | 48.69 | 50.06 | 50.06 | 3,503,400 |
16 Nov 2022 | 52.81 | 53.82 | 50.61 | 51.42 | 51.42 | 5,474,500 |
15 Nov 2022 | 50.00 | 54.81 | 49.52 | 53.56 | 53.56 | 10,762,000 |
14 Nov 2022 | 47.85 | 49.50 | 47.13 | 47.76 | 47.76 | 6,182,600 |
11 Nov 2022 | 46.90 | 49.70 | 46.40 | 48.77 | 48.77 | 7,504,100 |
10 Nov 2022 | 43.40 | 49.03 | 43.27 | 47.51 | 47.51 | 13,282,500 |
09 Nov 2022 | 46.86 | 47.25 | 39.43 | 39.89 | 39.89 | 20,870,600 |
08 Nov 2022 | 44.01 | 44.40 | 42.41 | 43.37 | 43.37 | 9,484,900 |
07 Nov 2022 | 46.63 | 47.38 | 43.12 | 43.72 | 43.72 | 9,266,500 |
04 Nov 2022 | 50.32 | 50.45 | 44.51 | 46.25 | 46.25 | 8,669,000 |
03 Nov 2022 | 48.00 | 50.59 | 47.88 | 49.17 | 49.17 | 4,842,200 |
02 Nov 2022 | 52.84 | 52.86 | 49.47 | 49.50 | 49.50 | 4,500,500 |
01 Nov 2022 | 55.41 | 56.15 | 53.08 | 53.08 | 53.08 | 3,310,000 |
31 Oct 2022 | 53.34 | 54.46 | 52.65 | 53.24 | 53.24 | 4,210,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |