Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 69.51 | 70.38 | 66.82 | 69.26 | 69.26 | 335,241 |
Mar 23, 2023 | 69.95 | 71.67 | 69.14 | 69.96 | 69.96 | 335,241 |
Mar 22, 2023 | 69.48 | 71.31 | 68.89 | 70.90 | 70.90 | 337,639 |
Mar 21, 2023 | 67.62 | 69.60 | 66.77 | 69.33 | 69.33 | 409,495 |
Mar 20, 2023 | 66.62 | 67.70 | 64.12 | 67.64 | 67.64 | 76,873 |
Mar 19, 2023 | - | - | - | - | - | - |
Mar 17, 2023 | 68.26 | 69.64 | 65.17 | 66.74 | 66.74 | 152,255 |
Mar 16, 2023 | 68.22 | 69.38 | 65.71 | 68.35 | 68.35 | 327,120 |
Mar 15, 2023 | 71.56 | 72.56 | 65.65 | 67.61 | 67.61 | 555,164 |
Mar 14, 2023 | 74.70 | 74.90 | 70.78 | 71.33 | 71.33 | 432,858 |
Mar 13, 2023 | 76.60 | 77.47 | 72.30 | 74.80 | 74.80 | 457,423 |
Mar 12, 2023 | - | - | - | - | - | - |
Mar 10, 2023 | 75.65 | 77.11 | 74.77 | 76.68 | 76.68 | 349,960 |
Mar 09, 2023 | 76.50 | 78.06 | 75.43 | 75.72 | 75.72 | 349,960 |
Mar 08, 2023 | 77.32 | 77.73 | 76.11 | 76.66 | 76.66 | 335,930 |
Mar 07, 2023 | 80.50 | 80.94 | 77.06 | 77.58 | 77.58 | 398,241 |
Mar 06, 2023 | 79.92 | 80.63 | 78.32 | 80.46 | 80.46 | 292,351 |
Mar 05, 2023 | - | - | - | - | - | - |
Mar 03, 2023 | 77.89 | 79.90 | 75.83 | 79.68 | 79.68 | 374,201 |
Mar 02, 2023 | 77.74 | 78.59 | 77.23 | 78.16 | 78.16 | 260,331 |
Mar 01, 2023 | 76.85 | 77.85 | 76.12 | 77.69 | 77.69 | 342,121 |
Feb 28, 2023 | 75.76 | 77.83 | 75.55 | 77.05 | 77.05 | 300,093 |
Feb 27, 2023 | 76.42 | 76.82 | 74.99 | 75.68 | 75.68 | 266,091 |
Feb 26, 2023 | - | - | - | - | - | - |
Feb 24, 2023 | 75.60 | 76.63 | 74.09 | 76.32 | 76.32 | 329,254 |
Feb 23, 2023 | 73.92 | 75.99 | 73.83 | 75.39 | 75.39 | 333,838 |
Feb 22, 2023 | 76.11 | 76.55 | 73.80 | 73.95 | 73.95 | 332,018 |
Feb 21, 2023 | 76.53 | 77.51 | 75.69 | 76.16 | 76.16 | 402,351 |
Feb 19, 2023 | - | - | - | - | - | - |
Feb 17, 2023 | 78.07 | 78.25 | 75.06 | 76.34 | 76.34 | 93,267 |
Feb 16, 2023 | 78.54 | 79.54 | 77.92 | 78.49 | 78.49 | 117,600 |
Feb 15, 2023 | 78.83 | 79.15 | 77.25 | 78.59 | 78.59 | 264,486 |
Feb 14, 2023 | 79.06 | 79.61 | 77.46 | 79.06 | 79.06 | 299,938 |
Feb 13, 2023 | 79.94 | 80.62 | 78.45 | 80.14 | 80.14 | 301,299 |
Feb 12, 2023 | - | - | - | - | - | - |
Feb 10, 2023 | 77.68 | 80.33 | 77.47 | 79.72 | 79.72 | 356,062 |
Feb 09, 2023 | 78.45 | 78.84 | 76.52 | 78.06 | 78.06 | 324,156 |
Feb 08, 2023 | 77.49 | 78.57 | 77.08 | 78.47 | 78.47 | 353,468 |
Feb 07, 2023 | 74.57 | 77.60 | 74.35 | 77.14 | 77.14 | 408,279 |
Feb 06, 2023 | 73.23 | 74.51 | 72.25 | 74.11 | 74.11 | 380,028 |
Feb 05, 2023 | - | - | - | - | - | - |
Feb 03, 2023 | 75.92 | 78.00 | 73.10 | 73.39 | 73.39 | 413,414 |
Feb 02, 2023 | 76.79 | 77.24 | 74.97 | 75.88 | 75.88 | 339,755 |
Feb 01, 2023 | 79.06 | 79.73 | 76.05 | 76.41 | 76.41 | 360,859 |
Jan 31, 2023 | 77.91 | 79.25 | 76.55 | 78.87 | 78.87 | 312,734 |
Jan 30, 2023 | 80.04 | 80.49 | 77.66 | 77.90 | 77.90 | 327,426 |
Jan 29, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | 81.22 | 82.48 | 79.04 | 79.68 | 79.68 | 367,588 |
Jan 26, 2023 | 80.48 | 82.14 | 79.92 | 81.01 | 81.01 | 291,060 |
Jan 25, 2023 | 80.26 | 81.23 | 79.45 | 80.15 | 80.15 | 297,234 |
Jan 24, 2023 | 81.62 | 82.22 | 79.66 | 80.13 | 80.13 | 288,207 |
Jan 23, 2023 | 81.79 | 82.64 | 81.05 | 81.62 | 81.62 | 297,076 |
Jan 22, 2023 | - | - | - | - | - | - |
Jan 20, 2023 | 80.60 | 81.64 | 79.69 | 81.31 | 81.31 | 300,145 |
Jan 19, 2023 | 79.14 | 81.18 | 78.13 | 80.33 | 80.33 | 58,863 |
Jan 18, 2023 | 80.97 | 82.38 | 78.94 | 79.48 | 79.48 | 92,549 |
Jan 17, 2023 | 80.10 | 81.23 | 78.53 | 80.18 | 80.18 | 312,275 |
Jan 16, 2023 | 80.10 | 80.22 | 78.53 | 78.85 | 78.85 | 283,539 |
Jan 15, 2023 | - | - | - | - | - | - |
Jan 13, 2023 | 78.32 | 80.11 | 77.97 | 79.86 | 79.86 | 283,539 |
Jan 12, 2023 | 77.70 | 79.16 | 77.10 | 78.39 | 78.39 | 307,705 |
Jan 11, 2023 | 74.78 | 77.84 | 74.31 | 77.41 | 77.41 | 350,891 |
Jan 10, 2023 | 74.86 | 75.92 | 73.84 | 75.12 | 75.12 | 307,430 |
Jan 09, 2023 | 73.47 | 76.74 | 73.47 | 74.63 | 74.63 | 329,290 |
Jan 08, 2023 | - | - | - | - | - | - |
Jan 06, 2023 | 73.97 | 75.47 | 73.24 | 73.77 | 73.77 | 258,128 |
Jan 05, 2023 | 73.25 | 74.92 | 72.46 | 73.67 | 73.67 | 300,731 |
Jan 04, 2023 | 77.25 | 77.42 | 72.73 | 72.84 | 72.84 | 352,434 |
Jan 03, 2023 | 80.57 | 81.50 | 76.60 | 76.93 | 76.93 | 338,520 |
Jan 02, 2023 | - | - | - | - | - | - |
Jan 01, 2023 | - | - | - | - | - | - |
Dec 30, 2022 | 78.73 | 80.67 | 77.71 | 80.26 | 80.26 | 205,909 |
Dec 29, 2022 | 78.82 | 78.82 | 76.79 | 78.40 | 78.40 | 199,858 |
Dec 28, 2022 | 79.89 | 79.92 | 77.30 | 78.96 | 78.96 | 207,717 |
Dec 27, 2022 | 79.90 | 81.18 | 79.16 | 79.53 | 79.53 | 199,601 |
Dec 26, 2022 | - | - | - | - | - | - |
Dec 25, 2022 | - | - | - | - | - | - |
Dec 23, 2022 | 78.18 | 80.33 | 77.98 | 79.56 | 79.56 | 237,711 |
Dec 22, 2022 | 78.43 | 79.90 | 77.03 | 77.49 | 77.49 | 219,142 |
Dec 21, 2022 | 75.99 | 78.61 | 75.80 | 78.29 | 78.29 | 234,624 |
Dec 20, 2022 | 75.70 | 76.75 | 74.31 | 76.09 | 76.09 | 254,792 |
Dec 19, 2022 | 74.50 | 76.41 | 73.81 | 75.19 | 75.19 | 69,348 |
Dec 18, 2022 | - | - | - | - | - | - |
Dec 16, 2022 | 76.37 | 76.57 | 73.33 | 74.29 | 74.29 | 99,205 |
Dec 15, 2022 | 77.37 | 77.77 | 75.33 | 76.11 | 76.11 | 224,663 |
Dec 14, 2022 | 75.27 | 77.75 | 74.90 | 77.28 | 77.28 | 292,488 |
Dec 13, 2022 | 73.29 | 76.37 | 73.21 | 75.39 | 75.39 | 352,858 |
Dec 12, 2022 | 71.79 | 73.99 | 70.25 | 73.17 | 73.17 | 323,553 |
Dec 11, 2022 | - | - | - | - | - | - |
Dec 09, 2022 | 71.85 | 72.92 | 70.08 | 71.02 | 71.02 | 356,722 |
Dec 08, 2022 | 72.38 | 75.44 | 71.12 | 71.46 | 71.46 | 474,459 |
Dec 07, 2022 | 74.55 | 75.38 | 71.75 | 72.01 | 72.01 | 392,236 |
Dec 06, 2022 | 77.35 | 77.88 | 73.41 | 74.25 | 74.25 | 380,598 |
Dec 05, 2022 | 79.99 | 82.72 | 76.77 | 76.93 | 76.93 | 346,657 |
Dec 04, 2022 | - | - | - | - | - | - |
Dec 02, 2022 | 81.47 | 82.22 | 79.65 | 79.98 | 79.98 | 280,235 |
Dec 01, 2022 | 80.40 | 83.34 | 79.93 | 81.22 | 81.22 | 321,432 |
Nov 30, 2022 | 79.00 | 81.38 | 78.40 | 80.55 | 80.55 | 287,534 |
Nov 29, 2022 | 76.54 | 79.65 | 76.29 | 78.20 | 78.20 | 381,869 |
Nov 28, 2022 | 75.93 | 77.84 | 73.60 | 77.24 | 77.24 | 405,033 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |