Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 62.62 | 62.62 | 60.78 | 61.70 | 61.70 | 369,500 |
Mar 28, 2023 | 63.09 | 63.09 | 61.72 | 61.77 | 61.77 | 321,700 |
Mar 27, 2023 | 64.49 | 64.70 | 62.44 | 63.51 | 63.51 | 369,100 |
Mar 24, 2023 | 62.77 | 63.64 | 62.31 | 63.62 | 63.62 | 234,900 |
Mar 23, 2023 | 63.93 | 65.18 | 62.77 | 63.48 | 63.48 | 370,800 |
Mar 22, 2023 | 65.36 | 65.86 | 62.46 | 62.48 | 62.48 | 666,600 |
Mar 21, 2023 | 63.07 | 65.75 | 62.98 | 65.21 | 65.21 | 929,400 |
Mar 20, 2023 | 57.96 | 62.33 | 57.96 | 62.07 | 62.07 | 960,000 |
Mar 17, 2023 | 61.97 | 62.62 | 58.88 | 59.96 | 59.96 | 1,102,000 |
Mar 16, 2023 | 60.60 | 62.90 | 60.28 | 61.98 | 61.98 | 786,600 |
Mar 15, 2023 | 60.14 | 61.44 | 59.69 | 61.24 | 61.24 | 846,200 |
Mar 14, 2023 | 61.35 | 63.47 | 60.11 | 62.27 | 62.27 | 1,017,800 |
Mar 13, 2023 | 55.94 | 60.78 | 55.01 | 59.04 | 59.04 | 969,500 |
Mar 10, 2023 | 61.46 | 61.47 | 56.08 | 56.63 | 56.63 | 802,800 |
Mar 09, 2023 | 58.43 | 62.06 | 58.08 | 60.99 | 60.99 | 1,557,500 |
Mar 08, 2023 | 58.22 | 59.51 | 58.01 | 58.39 | 58.39 | 362,000 |
Mar 07, 2023 | 58.84 | 59.27 | 57.84 | 58.13 | 58.13 | 405,900 |
Mar 06, 2023 | 60.00 | 60.17 | 58.29 | 58.84 | 58.84 | 393,400 |
Mar 03, 2023 | 59.17 | 61.46 | 58.89 | 59.94 | 59.94 | 666,200 |
Mar 02, 2023 | 55.56 | 58.65 | 55.25 | 58.48 | 58.48 | 505,100 |
Mar 01, 2023 | 56.06 | 57.13 | 55.02 | 56.69 | 56.69 | 612,100 |
Feb 28, 2023 | 56.08 | 56.59 | 55.05 | 55.39 | 55.39 | 718,400 |
Feb 27, 2023 | 58.20 | 58.20 | 56.03 | 56.25 | 56.25 | 685,800 |
Feb 24, 2023 | 58.30 | 58.71 | 56.48 | 57.33 | 57.33 | 1,210,200 |
Feb 23, 2023 | 62.28 | 62.55 | 59.79 | 59.95 | 59.95 | 817,100 |
Feb 22, 2023 | 61.36 | 63.49 | 59.33 | 61.29 | 61.29 | 1,899,400 |
Feb 21, 2023 | 69.32 | 70.36 | 67.06 | 67.53 | 67.53 | 922,200 |
Feb 17, 2023 | 69.77 | 70.25 | 67.53 | 70.24 | 70.24 | 681,800 |
Feb 16, 2023 | 70.12 | 72.44 | 69.33 | 69.78 | 69.78 | 421,500 |
Feb 15, 2023 | 69.16 | 72.17 | 68.70 | 71.75 | 71.75 | 432,900 |
Feb 14, 2023 | 68.57 | 71.03 | 68.36 | 69.91 | 69.91 | 571,800 |
Feb 13, 2023 | 68.82 | 69.79 | 67.91 | 69.41 | 69.41 | 501,800 |
Feb 10, 2023 | 69.66 | 70.18 | 67.83 | 68.56 | 68.56 | 545,300 |
Feb 09, 2023 | 73.72 | 74.10 | 70.20 | 70.73 | 70.73 | 398,600 |
Feb 08, 2023 | 74.09 | 75.23 | 72.11 | 72.26 | 72.26 | 268,500 |
Feb 07, 2023 | 73.26 | 74.80 | 71.36 | 74.64 | 74.64 | 512,600 |
Feb 06, 2023 | 75.65 | 77.70 | 72.76 | 73.49 | 73.49 | 747,400 |
Feb 03, 2023 | 77.36 | 79.43 | 76.59 | 77.97 | 77.97 | 453,100 |
Feb 02, 2023 | 74.50 | 81.81 | 74.39 | 79.34 | 79.34 | 1,122,000 |
Feb 01, 2023 | 70.96 | 73.15 | 69.06 | 72.96 | 72.96 | 560,800 |
Jan 31, 2023 | 68.08 | 70.58 | 66.87 | 70.55 | 70.55 | 457,000 |
Jan 30, 2023 | 70.95 | 70.95 | 68.33 | 68.43 | 68.43 | 742,900 |
Jan 27, 2023 | 69.28 | 72.72 | 69.20 | 71.90 | 71.90 | 763,300 |
Jan 26, 2023 | 70.34 | 70.96 | 68.11 | 69.92 | 69.92 | 325,000 |
Jan 25, 2023 | 67.88 | 69.50 | 66.59 | 69.42 | 69.42 | 477,900 |
Jan 24, 2023 | 71.82 | 72.15 | 68.40 | 68.88 | 68.88 | 486,800 |
Jan 23, 2023 | 71.52 | 73.64 | 70.60 | 72.60 | 72.60 | 597,000 |
Jan 20, 2023 | 70.39 | 71.00 | 69.33 | 70.63 | 70.63 | 466,600 |
Jan 19, 2023 | 70.10 | 70.36 | 65.71 | 69.53 | 69.53 | 1,245,700 |
Jan 18, 2023 | 74.73 | 76.25 | 70.52 | 70.71 | 70.71 | 980,300 |
Jan 17, 2023 | 72.15 | 74.41 | 71.37 | 73.93 | 73.93 | 609,500 |
Jan 13, 2023 | 69.86 | 73.61 | 69.86 | 72.50 | 72.50 | 735,000 |
Jan 12, 2023 | 68.60 | 70.75 | 68.21 | 70.30 | 70.30 | 694,700 |
Jan 11, 2023 | 67.08 | 68.98 | 66.48 | 68.60 | 68.60 | 602,300 |
Jan 10, 2023 | 65.48 | 68.36 | 65.48 | 66.97 | 66.97 | 1,534,000 |
Jan 09, 2023 | 57.00 | 67.31 | 56.88 | 65.44 | 65.44 | 2,246,200 |
Jan 06, 2023 | 58.50 | 60.28 | 57.04 | 60.04 | 60.04 | 1,147,000 |
Jan 05, 2023 | 54.46 | 59.30 | 54.19 | 58.15 | 58.15 | 2,203,300 |
Jan 04, 2023 | 52.23 | 56.37 | 52.23 | 55.09 | 55.09 | 1,324,300 |
Jan 03, 2023 | 49.83 | 51.92 | 49.25 | 51.25 | 51.25 | 1,149,400 |
Dec 30, 2022 | 48.17 | 48.90 | 47.17 | 48.54 | 48.54 | 851,900 |
Dec 29, 2022 | 47.37 | 48.67 | 47.00 | 47.91 | 47.91 | 899,000 |
Dec 28, 2022 | 47.71 | 49.25 | 46.36 | 46.82 | 46.82 | 984,600 |
Dec 27, 2022 | 48.21 | 48.44 | 46.38 | 47.98 | 47.98 | 605,700 |
Dec 23, 2022 | 49.89 | 50.10 | 48.11 | 48.39 | 48.39 | 406,900 |
Dec 22, 2022 | 49.55 | 50.67 | 48.24 | 50.07 | 50.07 | 662,600 |
Dec 21, 2022 | 49.19 | 51.64 | 49.19 | 49.98 | 49.98 | 760,500 |
Dec 20, 2022 | 48.81 | 50.39 | 48.07 | 49.07 | 49.07 | 912,800 |
Dec 19, 2022 | 53.13 | 53.66 | 48.90 | 49.11 | 49.11 | 2,008,600 |
Dec 16, 2022 | 55.48 | 56.80 | 53.70 | 54.24 | 54.24 | 1,004,200 |
Dec 15, 2022 | 57.25 | 57.65 | 54.85 | 56.50 | 56.50 | 964,200 |
Dec 14, 2022 | 61.16 | 61.94 | 57.62 | 58.56 | 58.56 | 877,200 |
Dec 13, 2022 | 63.26 | 64.62 | 60.91 | 61.89 | 61.89 | 543,500 |
Dec 12, 2022 | 59.93 | 61.13 | 59.20 | 59.57 | 59.57 | 364,800 |
Dec 09, 2022 | 62.25 | 63.18 | 59.80 | 59.97 | 59.97 | 533,000 |
Dec 08, 2022 | 61.12 | 63.78 | 61.00 | 62.60 | 62.60 | 451,200 |
Dec 07, 2022 | 60.33 | 62.29 | 59.85 | 61.15 | 61.15 | 471,000 |
Dec 06, 2022 | 62.17 | 62.31 | 58.81 | 60.27 | 60.27 | 491,200 |
Dec 05, 2022 | 62.46 | 64.45 | 61.72 | 62.33 | 62.33 | 621,700 |
Dec 02, 2022 | 58.00 | 63.69 | 57.61 | 63.32 | 63.32 | 973,900 |
Dec 01, 2022 | 57.17 | 60.55 | 56.70 | 59.13 | 59.13 | 715,000 |
Nov 30, 2022 | 55.96 | 57.57 | 54.71 | 57.11 | 57.11 | 1,074,800 |
Nov 29, 2022 | 59.02 | 60.20 | 54.46 | 55.30 | 55.30 | 1,489,400 |
Nov 28, 2022 | 59.63 | 60.21 | 58.23 | 58.93 | 58.93 | 347,400 |
Nov 25, 2022 | 61.60 | 61.60 | 59.67 | 59.86 | 59.86 | 154,800 |
Nov 23, 2022 | 60.50 | 61.73 | 59.69 | 61.04 | 61.04 | 354,500 |
Nov 22, 2022 | 60.01 | 60.46 | 58.13 | 60.22 | 60.22 | 410,900 |
Nov 21, 2022 | 59.37 | 60.64 | 58.88 | 59.77 | 59.77 | 543,200 |
Nov 18, 2022 | 62.45 | 62.45 | 59.83 | 60.26 | 60.26 | 626,300 |
Nov 17, 2022 | 62.00 | 62.42 | 59.57 | 60.48 | 60.48 | 487,700 |
Nov 16, 2022 | 65.65 | 65.72 | 63.19 | 63.76 | 63.76 | 478,700 |
Nov 15, 2022 | 66.47 | 67.64 | 65.30 | 66.30 | 66.30 | 401,500 |
Nov 14, 2022 | 65.14 | 65.80 | 63.31 | 64.58 | 64.58 | 425,900 |
Nov 11, 2022 | 64.44 | 67.71 | 63.92 | 66.19 | 66.19 | 624,400 |
Nov 10, 2022 | 62.27 | 63.44 | 61.27 | 63.13 | 63.13 | 629,000 |
Nov 09, 2022 | 59.45 | 59.87 | 57.55 | 58.00 | 58.00 | 440,500 |
Nov 08, 2022 | 59.50 | 61.64 | 58.07 | 60.16 | 60.16 | 366,400 |
Nov 07, 2022 | 62.35 | 62.35 | 58.73 | 58.98 | 58.98 | 682,100 |
Nov 04, 2022 | 61.41 | 62.65 | 60.00 | 60.85 | 60.85 | 683,700 |
Nov 03, 2022 | 62.68 | 62.97 | 58.02 | 59.84 | 59.84 | 2,339,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |