Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 32.87 | 33.46 | 32.38 | 32.66 | 32.66 | 3,970,800 |
22 Mar 2023 | 33.75 | 33.77 | 32.76 | 32.77 | 32.77 | 4,138,900 |
21 Mar 2023 | 33.56 | 33.87 | 33.39 | 33.67 | 33.67 | 2,877,900 |
20 Mar 2023 | 33.01 | 33.52 | 32.76 | 33.23 | 33.23 | 4,381,600 |
17 Mar 2023 | 33.19 | 33.27 | 32.72 | 32.82 | 32.82 | 6,649,900 |
16 Mar 2023 | 32.47 | 33.39 | 32.45 | 33.33 | 33.33 | 3,622,700 |
15 Mar 2023 | 32.95 | 33.14 | 32.52 | 32.81 | 32.81 | 3,346,600 |
14 Mar 2023 | 33.68 | 33.86 | 33.15 | 33.56 | 33.56 | 4,199,800 |
13 Mar 2023 | 32.79 | 33.40 | 32.64 | 33.07 | 33.07 | 3,667,800 |
10 Mar 2023 | 33.82 | 33.94 | 33.02 | 33.26 | 33.26 | 3,257,700 |
09 Mar 2023 | 34.49 | 34.67 | 33.84 | 33.95 | 33.95 | 3,406,400 |
08 Mar 2023 | 34.53 | 34.83 | 34.15 | 34.38 | 34.38 | 3,901,000 |
07 Mar 2023 | 35.56 | 35.56 | 33.92 | 34.44 | 34.44 | 5,688,900 |
06 Mar 2023 | 35.46 | 36.01 | 35.25 | 35.47 | 35.47 | 5,976,500 |
03 Mar 2023 | 34.80 | 35.41 | 34.56 | 35.27 | 35.27 | 5,187,200 |
02 Mar 2023 | 34.04 | 34.60 | 33.96 | 34.51 | 34.51 | 3,849,700 |
01 Mar 2023 | 33.93 | 34.45 | 33.81 | 34.33 | 34.33 | 3,563,900 |
28 Feb 2023 | 34.25 | 34.37 | 33.90 | 33.95 | 33.95 | 4,687,400 |
27 Feb 2023 | 34.46 | 34.81 | 34.26 | 34.31 | 34.31 | 3,472,100 |
24 Feb 2023 | 34.22 | 34.43 | 34.14 | 34.31 | 34.31 | 3,243,400 |
23 Feb 2023 | 34.70 | 34.81 | 34.28 | 34.70 | 34.70 | 2,688,700 |
22 Feb 2023 | 34.61 | 34.75 | 34.32 | 34.42 | 34.42 | 2,746,100 |
21 Feb 2023 | 35.10 | 35.29 | 34.49 | 34.61 | 34.61 | 6,262,900 |
17 Feb 2023 | 35.18 | 35.60 | 34.88 | 35.58 | 35.58 | 4,389,100 |
16 Feb 2023 | 35.30 | 35.61 | 35.23 | 35.35 | 35.35 | 1,976,900 |
15 Feb 2023 | 35.12 | 35.64 | 35.07 | 35.63 | 35.63 | 2,746,000 |
14 Feb 2023 | 35.50 | 35.62 | 35.05 | 35.39 | 35.39 | 2,868,300 |
13 Feb 2023 | 35.14 | 35.74 | 35.14 | 35.67 | 35.67 | 3,596,600 |
10 Feb 2023 | 34.79 | 35.29 | 34.71 | 35.25 | 35.25 | 3,656,800 |
09 Feb 2023 | 35.48 | 35.91 | 34.88 | 35.00 | 35.00 | 3,346,100 |
08 Feb 2023 | 34.94 | 35.43 | 34.82 | 35.14 | 35.14 | 4,396,500 |
07 Feb 2023 | 34.81 | 35.35 | 34.70 | 35.19 | 35.19 | 5,692,500 |
06 Feb 2023 | 35.27 | 35.41 | 35.01 | 35.02 | 35.02 | 4,514,600 |
03 Feb 2023 | 35.90 | 36.44 | 35.64 | 35.74 | 35.74 | 3,572,600 |
02 Feb 2023 | 35.49 | 36.34 | 34.98 | 36.29 | 36.29 | 4,848,800 |
01 Feb 2023 | 34.52 | 35.59 | 34.22 | 35.28 | 35.28 | 6,855,300 |
31 Jan 2023 | 36.39 | 36.39 | 34.42 | 34.61 | 34.61 | 14,063,400 |
30 Jan 2023 | 36.62 | 37.10 | 36.33 | 36.39 | 36.39 | 6,646,400 |
27 Jan 2023 | 36.33 | 37.04 | 36.30 | 36.80 | 36.80 | 4,588,700 |
26 Jan 2023 | 35.72 | 36.44 | 35.72 | 36.43 | 36.43 | 4,777,900 |
25 Jan 2023 | 35.49 | 35.64 | 35.03 | 35.56 | 35.56 | 4,334,800 |
24 Jan 2023 | 36.05 | 36.21 | 35.48 | 35.81 | 35.81 | 3,470,000 |
23 Jan 2023 | 35.97 | 36.53 | 35.87 | 36.11 | 36.11 | 4,697,500 |
20 Jan 2023 | 35.78 | 36.00 | 35.05 | 35.84 | 35.84 | 5,978,200 |
19 Jan 2023 | 35.54 | 35.98 | 35.42 | 35.75 | 35.75 | 3,311,000 |
18 Jan 2023 | 36.08 | 36.58 | 35.85 | 35.94 | 35.94 | 3,013,600 |
17 Jan 2023 | 36.09 | 36.43 | 35.95 | 35.95 | 35.95 | 4,565,500 |
13 Jan 2023 | 36.34 | 36.37 | 36.04 | 36.07 | 36.07 | 3,643,300 |
12 Jan 2023 | 36.54 | 36.94 | 36.31 | 36.54 | 36.54 | 4,315,500 |
11 Jan 2023 | 36.00 | 36.42 | 35.75 | 36.41 | 36.41 | 3,592,900 |
10 Jan 2023 | 35.42 | 35.98 | 35.38 | 35.84 | 35.84 | 3,129,900 |
09 Jan 2023 | 35.57 | 35.76 | 35.28 | 35.42 | 35.42 | 6,845,500 |
06 Jan 2023 | 34.85 | 35.63 | 34.80 | 35.38 | 35.38 | 5,306,100 |
05 Jan 2023 | 33.88 | 34.51 | 33.65 | 34.39 | 34.39 | 5,257,100 |
04 Jan 2023 | 33.52 | 34.19 | 33.19 | 34.11 | 34.11 | 5,799,200 |
03 Jan 2023 | 32.14 | 32.55 | 31.94 | 32.54 | 32.54 | 3,548,700 |
30 Dec 2022 | 31.78 | 31.98 | 31.58 | 31.94 | 31.94 | 2,592,900 |
29 Dec 2022 | 31.70 | 32.17 | 31.64 | 31.98 | 31.98 | 2,136,200 |
28 Dec 2022 | 31.82 | 32.03 | 31.37 | 31.42 | 31.42 | 1,923,500 |
27 Dec 2022 | 31.80 | 31.98 | 31.65 | 31.90 | 31.90 | 2,320,000 |
23 Dec 2022 | 31.46 | 31.83 | 31.31 | 31.75 | 31.75 | 1,988,600 |
22 Dec 2022 | 31.71 | 31.78 | 30.93 | 31.57 | 31.57 | 3,020,900 |
21 Dec 2022 | 31.75 | 32.16 | 31.66 | 32.03 | 32.03 | 2,783,600 |
20 Dec 2022 | 31.62 | 31.88 | 31.39 | 31.55 | 31.55 | 3,933,100 |
19 Dec 2022 | 32.37 | 32.50 | 31.59 | 31.75 | 31.75 | 5,007,800 |
16 Dec 2022 | 32.45 | 32.57 | 31.81 | 32.30 | 32.30 | 9,870,500 |
15 Dec 2022 | 33.23 | 33.30 | 32.69 | 32.79 | 32.79 | 3,739,700 |
14 Dec 2022 | 33.90 | 34.36 | 33.36 | 33.73 | 33.73 | 4,078,700 |
13 Dec 2022 | 34.22 | 34.44 | 33.72 | 33.99 | 33.99 | 3,034,800 |
12 Dec 2022 | 32.88 | 33.56 | 32.82 | 33.49 | 33.49 | 4,068,500 |
09 Dec 2022 | 33.29 | 33.52 | 32.92 | 33.02 | 33.02 | 4,742,900 |
08 Dec 2022 | 33.30 | 33.48 | 33.11 | 33.32 | 33.32 | 2,327,100 |
07 Dec 2022 | 33.12 | 33.42 | 32.99 | 33.12 | 33.12 | 2,179,800 |
06 Dec 2022 | 33.49 | 33.51 | 32.95 | 33.28 | 33.28 | 2,982,800 |
05 Dec 2022 | 33.73 | 33.78 | 33.39 | 33.50 | 33.50 | 3,193,300 |
02 Dec 2022 | 33.80 | 34.01 | 33.60 | 34.00 | 34.00 | 3,118,000 |
01 Dec 2022 | 34.34 | 34.74 | 34.12 | 34.24 | 34.24 | 4,394,300 |
30 Nov 2022 | 33.44 | 34.20 | 32.99 | 34.13 | 34.13 | 7,799,900 |
29 Nov 2022 | 33.21 | 33.52 | 32.88 | 33.41 | 33.41 | 3,194,900 |
28 Nov 2022 | 33.79 | 33.80 | 32.89 | 33.11 | 33.11 | 5,444,100 |
25 Nov 2022 | 34.01 | 34.37 | 34.00 | 34.12 | 34.12 | 1,414,700 |
23 Nov 2022 | 33.99 | 34.23 | 33.51 | 33.92 | 33.92 | 3,657,500 |
22 Nov 2022 | 33.82 | 34.25 | 33.80 | 33.98 | 33.98 | 3,400,300 |
21 Nov 2022 | 33.74 | 33.85 | 33.48 | 33.66 | 33.66 | 3,035,300 |
18 Nov 2022 | 33.70 | 34.03 | 33.65 | 33.89 | 33.89 | 3,315,000 |
17 Nov 2022 | 32.66 | 33.31 | 32.65 | 33.29 | 33.29 | 2,862,100 |
16 Nov 2022 | 34.20 | 34.20 | 33.17 | 33.48 | 33.48 | 4,376,700 |
15 Nov 2022 | 34.48 | 34.81 | 33.72 | 34.36 | 34.36 | 4,641,000 |
14 Nov 2022 | 34.32 | 34.80 | 33.95 | 33.99 | 33.99 | 4,856,000 |
11 Nov 2022 | 34.17 | 34.88 | 34.00 | 34.46 | 34.46 | 3,783,000 |
10 Nov 2022 | 33.90 | 33.96 | 33.17 | 33.90 | 33.90 | 5,408,100 |
09 Nov 2022 | 32.79 | 32.92 | 31.97 | 32.06 | 32.06 | 4,365,800 |
08 Nov 2022 | 33.35 | 33.53 | 32.59 | 32.98 | 32.98 | 4,569,700 |
07 Nov 2022 | 33.17 | 33.22 | 32.65 | 33.08 | 33.08 | 3,255,700 |
04 Nov 2022 | 32.56 | 33.01 | 32.37 | 32.89 | 32.89 | 3,736,600 |
03 Nov 2022 | 31.28 | 32.16 | 31.07 | 31.88 | 31.88 | 3,546,400 |
02 Nov 2022 | 32.46 | 32.93 | 31.74 | 31.75 | 31.75 | 3,869,300 |
01 Nov 2022 | 32.56 | 32.67 | 31.97 | 32.56 | 32.56 | 4,012,800 |
31 Oct 2022 | 32.26 | 32.31 | 31.94 | 32.17 | 32.17 | 4,122,500 |
28 Oct 2022 | 32.26 | 32.62 | 32.13 | 32.49 | 32.49 | 3,517,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |