Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 33.72 | 34.02 | 32.72 | 32.77 | 32.77 | 9,996,712 |
21 Mar 2023 | 33.72 | 34.14 | 33.65 | 33.89 | 33.89 | 8,366,000 |
20 Mar 2023 | 33.08 | 33.52 | 32.92 | 33.14 | 33.14 | 9,241,000 |
17 Mar 2023 | 33.26 | 33.35 | 32.51 | 32.96 | 32.96 | 12,979,000 |
16 Mar 2023 | 33.12 | 33.89 | 32.63 | 33.71 | 33.71 | 13,436,300 |
15 Mar 2023 | 34.37 | 34.50 | 32.58 | 33.23 | 33.23 | 18,703,300 |
14 Mar 2023 | 36.38 | 36.49 | 35.10 | 35.47 | 35.47 | 14,902,900 |
13 Mar 2023 | 36.41 | 36.56 | 35.39 | 35.68 | 35.68 | 14,734,000 |
10 Mar 2023 | 38.92 | 38.92 | 36.58 | 37.25 | 37.25 | 12,925,200 |
09 Mar 2023 | 39.74 | 40.30 | 38.32 | 38.49 | 38.49 | 9,930,000 |
08 Mar 2023 | 39.21 | 39.74 | 39.17 | 39.73 | 39.73 | 7,836,500 |
07 Mar 2023 | 38.91 | 39.77 | 38.70 | 39.07 | 39.07 | 11,338,800 |
06 Mar 2023 | 38.99 | 39.27 | 38.36 | 38.46 | 38.46 | 5,238,300 |
03 Mar 2023 | 38.99 | 39.24 | 38.58 | 38.85 | 38.85 | 7,158,700 |
02 Mar 2023 | 38.11 | 38.55 | 37.85 | 38.42 | 38.42 | 5,295,200 |
01 Mar 2023 | 38.34 | 38.67 | 38.01 | 38.51 | 38.51 | 5,983,200 |
28 Feb 2023 | 37.64 | 38.73 | 37.64 | 38.34 | 38.34 | 8,203,600 |
27 Feb 2023 | 37.81 | 38.21 | 37.56 | 37.84 | 37.84 | 7,961,500 |
24 Feb 2023 | 36.80 | 37.40 | 36.66 | 37.36 | 37.36 | 5,482,500 |
23 Feb 2023 | 37.63 | 38.14 | 37.16 | 37.53 | 37.53 | 7,620,100 |
22 Feb 2023 | 37.00 | 37.46 | 36.84 | 37.01 | 37.01 | 6,220,000 |
21 Feb 2023 | 37.90 | 38.09 | 36.82 | 37.10 | 37.10 | 7,276,600 |
17 Feb 2023 | 38.17 | 38.43 | 37.67 | 38.36 | 38.36 | 5,961,400 |
16 Feb 2023 | 38.62 | 38.79 | 38.22 | 38.28 | 38.28 | 6,273,300 |
15 Feb 2023 | 38.67 | 39.26 | 38.61 | 39.02 | 39.02 | 4,151,600 |
14 Feb 2023 | 38.53 | 39.25 | 38.25 | 39.10 | 39.10 | 7,286,000 |
13 Feb 2023 | 38.15 | 38.74 | 37.98 | 38.60 | 38.60 | 7,842,200 |
10 Feb 2023 | 38.50 | 38.54 | 37.82 | 38.17 | 38.17 | 8,190,200 |
09 Feb 2023 | 39.72 | 39.97 | 38.88 | 39.01 | 39.01 | 5,840,000 |
08 Feb 2023 | 40.00 | 40.31 | 39.16 | 39.44 | 39.44 | 8,942,300 |
07 Feb 2023 | 39.50 | 39.77 | 38.67 | 39.59 | 39.59 | 7,994,700 |
06 Feb 2023 | 39.27 | 39.84 | 39.08 | 39.64 | 39.64 | 6,453,800 |
03 Feb 2023 | 39.30 | 40.01 | 39.29 | 39.58 | 39.58 | 8,279,400 |
02 Feb 2023 | 40.21 | 40.34 | 39.51 | 39.90 | 39.90 | 10,322,700 |
01 Feb 2023 | 38.84 | 40.08 | 38.60 | 39.89 | 39.89 | 10,781,400 |
31 Jan 2023 | 38.81 | 39.11 | 38.37 | 39.10 | 39.10 | 7,919,200 |
30 Jan 2023 | 38.43 | 39.39 | 38.26 | 38.40 | 38.40 | 8,982,000 |
27 Jan 2023 | 39.00 | 39.22 | 38.70 | 38.73 | 38.73 | 7,298,400 |
26 Jan 2023 | 39.42 | 39.51 | 38.62 | 39.22 | 39.22 | 7,618,400 |
25 Jan 2023 | 38.73 | 39.50 | 38.62 | 39.38 | 39.38 | 10,181,800 |
24 Jan 2023 | 39.25 | 39.46 | 38.45 | 38.80 | 38.80 | 7,679,600 |
23 Jan 2023 | 39.20 | 39.31 | 38.73 | 39.08 | 39.08 | 12,459,300 |
20 Jan 2023 | 38.52 | 39.20 | 38.34 | 39.03 | 39.03 | 11,998,700 |
19 Jan 2023 | 37.85 | 38.44 | 37.03 | 38.35 | 38.35 | 17,006,100 |
18 Jan 2023 | 39.07 | 39.32 | 38.31 | 38.38 | 38.38 | 18,661,200 |
17 Jan 2023 | 38.20 | 38.36 | 37.56 | 38.26 | 38.26 | 17,803,900 |
13 Jan 2023 | 36.55 | 38.29 | 36.52 | 38.20 | 38.20 | 29,120,400 |
12 Jan 2023 | 38.84 | 39.62 | 38.32 | 39.60 | 39.60 | 20,052,100 |
11 Jan 2023 | 37.92 | 38.70 | 37.82 | 38.18 | 38.18 | 14,336,700 |
10 Jan 2023 | 36.67 | 38.17 | 36.66 | 38.09 | 38.09 | 10,283,500 |
09 Jan 2023 | 36.54 | 37.42 | 36.35 | 36.77 | 36.77 | 11,251,300 |
06 Jan 2023 | 35.19 | 36.07 | 35.10 | 36.03 | 36.03 | 11,110,400 |
05 Jan 2023 | 34.69 | 35.57 | 34.52 | 35.23 | 35.23 | 11,332,500 |
04 Jan 2023 | 32.95 | 34.47 | 32.94 | 34.39 | 34.39 | 11,318,800 |
03 Jan 2023 | 33.25 | 33.55 | 32.34 | 32.61 | 32.61 | 8,640,200 |
30 Dec 2022 | 32.44 | 33.05 | 32.35 | 32.86 | 32.86 | 6,957,600 |
29 Dec 2022 | 31.95 | 32.76 | 31.82 | 32.73 | 32.73 | 7,388,000 |
28 Dec 2022 | 32.84 | 33.02 | 31.92 | 31.99 | 31.99 | 7,687,300 |
27 Dec 2022 | 32.86 | 33.33 | 32.59 | 32.90 | 32.90 | 7,613,000 |
23 Dec 2022 | 32.83 | 33.17 | 32.37 | 33.16 | 33.16 | 5,955,600 |
22 Dec 2022 | 33.60 | 33.63 | 32.29 | 32.92 | 32.92 | 6,806,000 |
21 Dec 2022 | 33.24 | 33.99 | 33.20 | 33.67 | 33.67 | 8,164,600 |
20 Dec 2022 | 32.86 | 33.28 | 32.75 | 32.90 | 32.90 | 5,995,900 |
19 Dec 2022 | 33.31 | 33.69 | 32.85 | 32.92 | 32.92 | 8,440,100 |
16 Dec 2022 | 33.25 | 33.74 | 32.62 | 33.11 | 33.11 | 12,861,400 |
15 Dec 2022 | 33.65 | 34.06 | 32.83 | 33.25 | 33.25 | 11,682,500 |
14 Dec 2022 | 34.65 | 34.78 | 33.73 | 34.31 | 34.31 | 23,497,700 |
13 Dec 2022 | 35.52 | 35.72 | 32.81 | 33.38 | 33.38 | 15,029,400 |
12 Dec 2022 | 33.69 | 34.79 | 33.60 | 34.77 | 34.77 | 7,163,700 |
09 Dec 2022 | 33.31 | 33.82 | 33.16 | 33.80 | 33.80 | 5,989,400 |
08 Dec 2022 | 34.57 | 34.74 | 33.30 | 33.53 | 33.53 | 8,918,400 |
07 Dec 2022 | 35.64 | 35.65 | 34.30 | 34.33 | 34.33 | 10,996,500 |
06 Dec 2022 | 35.90 | 36.24 | 35.20 | 35.91 | 35.91 | 8,832,900 |
05 Dec 2022 | 35.73 | 36.88 | 35.68 | 35.79 | 35.79 | 12,131,800 |
02 Dec 2022 | 35.00 | 35.72 | 34.88 | 35.71 | 35.71 | 6,566,300 |
01 Dec 2022 | 35.45 | 35.74 | 35.10 | 35.38 | 35.38 | 6,371,600 |
30 Nov 2022 | 34.51 | 35.38 | 34.21 | 35.37 | 35.37 | 7,404,100 |
29 Nov 2022 | 34.02 | 34.73 | 33.88 | 34.61 | 34.61 | 6,778,200 |
28 Nov 2022 | 34.70 | 34.92 | 33.87 | 33.87 | 33.87 | 6,061,200 |
25 Nov 2022 | 34.50 | 35.39 | 34.36 | 35.10 | 35.10 | 4,352,600 |
23 Nov 2022 | 34.36 | 34.86 | 34.20 | 34.49 | 34.49 | 5,420,600 |
22 Nov 2022 | 34.37 | 34.51 | 33.75 | 34.23 | 34.23 | 4,823,800 |
21 Nov 2022 | 34.30 | 34.69 | 34.05 | 34.23 | 34.23 | 5,733,000 |
18 Nov 2022 | 35.00 | 35.38 | 34.17 | 34.47 | 34.47 | 6,364,200 |
17 Nov 2022 | 33.44 | 34.13 | 33.30 | 34.06 | 34.06 | 5,522,200 |
16 Nov 2022 | 34.42 | 34.65 | 33.89 | 34.12 | 34.12 | 7,329,200 |
15 Nov 2022 | 35.27 | 35.58 | 34.46 | 34.90 | 34.90 | 8,391,700 |
14 Nov 2022 | 34.75 | 35.49 | 34.60 | 34.69 | 34.69 | 8,299,600 |
11 Nov 2022 | 35.69 | 36.00 | 35.26 | 35.44 | 35.44 | 9,130,000 |
10 Nov 2022 | 34.53 | 35.83 | 34.31 | 35.49 | 35.49 | 11,959,400 |
09 Nov 2022 | 33.27 | 34.03 | 33.15 | 33.46 | 33.46 | 7,765,400 |
08 Nov 2022 | 33.42 | 33.90 | 33.10 | 33.59 | 33.59 | 7,679,400 |
07 Nov 2022 | 33.37 | 33.64 | 32.57 | 33.36 | 33.36 | 6,998,500 |
04 Nov 2022 | 32.70 | 33.22 | 32.16 | 32.76 | 32.76 | 9,712,000 |
03 Nov 2022 | 31.54 | 32.39 | 30.98 | 31.97 | 31.97 | 10,291,100 |
02 Nov 2022 | 33.20 | 33.38 | 32.03 | 32.06 | 32.06 | 13,959,700 |
01 Nov 2022 | 34.33 | 34.43 | 33.53 | 33.63 | 33.63 | 9,195,500 |
31 Oct 2022 | 34.67 | 34.93 | 33.89 | 33.93 | 33.93 | 10,301,300 |
28 Oct 2022 | 34.07 | 34.75 | 33.70 | 34.67 | 34.67 | 7,315,400 |
27 Oct 2022 | 34.40 | 35.08 | 34.04 | 34.09 | 34.09 | 8,440,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |