Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 35.13 | 35.31 | 34.69 | 34.74 | 34.74 | 4,170,554 |
21 Mar 2023 | 34.63 | 35.32 | 34.46 | 35.10 | 35.10 | 13,685,100 |
20 Mar 2023 | 33.45 | 34.25 | 33.27 | 33.62 | 33.62 | 14,938,800 |
17 Mar 2023 | 34.28 | 34.28 | 33.12 | 33.38 | 33.38 | 27,680,000 |
16 Mar 2023 | 33.85 | 34.92 | 33.76 | 34.61 | 34.61 | 23,883,900 |
15 Mar 2023 | 34.61 | 34.62 | 33.63 | 34.33 | 34.33 | 17,992,100 |
14 Mar 2023 | 36.46 | 36.67 | 35.08 | 35.60 | 35.60 | 18,938,200 |
13 Mar 2023 | 35.62 | 36.31 | 34.86 | 35.76 | 35.76 | 21,584,200 |
10 Mar 2023 | 37.70 | 37.78 | 36.26 | 36.52 | 36.52 | 14,135,500 |
09 Mar 2023 | 39.52 | 39.70 | 37.76 | 37.82 | 37.82 | 15,604,100 |
08 Mar 2023 | 39.70 | 40.02 | 39.37 | 39.76 | 39.76 | 10,674,800 |
07 Mar 2023 | 40.22 | 40.43 | 39.62 | 39.74 | 39.74 | 12,126,900 |
06 Mar 2023 | 41.02 | 41.19 | 40.25 | 40.45 | 40.45 | 9,810,000 |
03 Mar 2023 | 40.39 | 41.35 | 40.25 | 41.01 | 41.01 | 13,428,600 |
02 Mar 2023 | 38.41 | 39.56 | 38.12 | 39.53 | 39.53 | 12,908,600 |
01 Mar 2023 | 38.68 | 39.33 | 38.64 | 38.72 | 38.72 | 14,164,800 |
28 Feb 2023 | 39.21 | 39.24 | 38.49 | 38.74 | 38.74 | 17,166,700 |
27 Feb 2023 | 39.53 | 40.01 | 39.14 | 39.31 | 39.31 | 17,310,600 |
24 Feb 2023 | 38.91 | 39.32 | 38.46 | 39.18 | 39.18 | 12,929,600 |
23 Feb 2023 | 41.05 | 41.26 | 38.87 | 39.25 | 39.25 | 19,930,700 |
22 Feb 2023 | 41.23 | 41.47 | 40.63 | 40.89 | 40.89 | 9,870,000 |
21 Feb 2023 | 42.43 | 43.08 | 41.09 | 41.13 | 41.13 | 12,320,100 |
17 Feb 2023 | 43.00 | 43.17 | 42.19 | 43.17 | 43.17 | 13,034,100 |
16 Feb 2023 | 42.39 | 43.63 | 42.23 | 43.10 | 43.10 | 14,549,600 |
15 Feb 2023 | 42.14 | 42.98 | 42.05 | 42.95 | 42.95 | 11,660,100 |
14 Feb 2023 | 41.70 | 42.73 | 41.69 | 42.43 | 42.43 | 13,012,400 |
13 Feb 2023 | 40.73 | 42.08 | 40.72 | 42.02 | 42.02 | 12,854,800 |
10 Feb 2023 | 41.24 | 41.63 | 40.96 | 41.35 | 41.35 | 11,447,400 |
09 Feb 2023 | 42.09 | 42.99 | 41.49 | 41.63 | 41.63 | 20,848,900 |
08 Feb 2023 | 41.08 | 42.10 | 40.98 | 41.57 | 41.57 | 12,318,500 |
07 Feb 2023 | 41.26 | 41.78 | 40.74 | 41.40 | 41.40 | 11,542,500 |
06 Feb 2023 | 40.90 | 41.61 | 40.77 | 41.34 | 41.34 | 14,285,700 |
03 Feb 2023 | 40.65 | 41.99 | 40.31 | 41.13 | 41.13 | 18,566,700 |
02 Feb 2023 | 40.28 | 42.05 | 39.92 | 41.50 | 41.50 | 28,757,000 |
01 Feb 2023 | 39.45 | 39.84 | 38.56 | 39.30 | 39.30 | 25,569,500 |
31 Jan 2023 | 38.93 | 39.73 | 38.33 | 39.32 | 39.32 | 47,396,300 |
30 Jan 2023 | 36.75 | 37.28 | 36.22 | 36.29 | 36.29 | 23,596,800 |
27 Jan 2023 | 36.58 | 38.24 | 36.44 | 37.95 | 37.95 | 21,995,400 |
26 Jan 2023 | 36.99 | 37.18 | 36.23 | 36.48 | 36.48 | 19,559,000 |
25 Jan 2023 | 35.99 | 36.55 | 35.38 | 36.32 | 36.32 | 13,715,600 |
24 Jan 2023 | 36.00 | 36.66 | 35.82 | 36.20 | 36.20 | 12,072,100 |
23 Jan 2023 | 35.69 | 36.60 | 35.53 | 36.44 | 36.44 | 17,001,900 |
20 Jan 2023 | 35.68 | 36.01 | 35.28 | 35.35 | 35.35 | 17,187,200 |
19 Jan 2023 | 35.65 | 36.02 | 35.13 | 35.73 | 35.73 | 11,403,600 |
18 Jan 2023 | 37.06 | 37.53 | 36.42 | 36.44 | 36.44 | 11,322,700 |
17 Jan 2023 | 36.50 | 37.14 | 36.21 | 36.61 | 36.61 | 13,916,100 |
13 Jan 2023 | 36.48 | 36.73 | 35.81 | 36.51 | 36.51 | 21,242,800 |
12 Jan 2023 | 38.14 | 38.61 | 37.83 | 38.33 | 38.33 | 15,318,500 |
11 Jan 2023 | 37.35 | 38.11 | 37.15 | 37.82 | 37.82 | 15,190,300 |
10 Jan 2023 | 36.14 | 37.14 | 35.90 | 37.11 | 37.11 | 10,280,400 |
09 Jan 2023 | 36.53 | 36.84 | 35.85 | 35.92 | 35.92 | 11,617,900 |
06 Jan 2023 | 34.69 | 36.01 | 34.55 | 35.91 | 35.91 | 9,783,500 |
05 Jan 2023 | 34.20 | 35.44 | 34.12 | 35.00 | 35.00 | 11,932,000 |
04 Jan 2023 | 34.29 | 34.95 | 34.09 | 34.69 | 34.69 | 11,326,300 |
03 Jan 2023 | 34.02 | 34.34 | 33.40 | 33.82 | 33.82 | 11,793,300 |
30 Dec 2022 | 33.33 | 33.76 | 33.23 | 33.64 | 33.64 | 11,807,400 |
29 Dec 2022 | 32.82 | 33.67 | 32.82 | 33.67 | 33.67 | 11,634,900 |
28 Dec 2022 | 33.32 | 33.50 | 32.52 | 32.53 | 32.53 | 9,550,900 |
27 Dec 2022 | 33.52 | 33.75 | 33.02 | 33.32 | 33.32 | 9,984,400 |
23 Dec 2022 | 33.68 | 33.88 | 33.18 | 33.83 | 33.83 | 10,619,100 |
22 Dec 2022 | 35.17 | 35.18 | 33.28 | 33.53 | 33.53 | 20,227,800 |
21 Dec 2022 | 35.72 | 36.03 | 35.47 | 35.90 | 35.90 | 9,959,900 |
20 Dec 2022 | 35.26 | 35.59 | 34.78 | 35.20 | 35.20 | 10,934,300 |
19 Dec 2022 | 36.28 | 36.40 | 35.36 | 35.42 | 35.42 | 12,248,000 |
16 Dec 2022 | 37.03 | 37.20 | 35.87 | 36.15 | 36.15 | 27,530,500 |
15 Dec 2022 | 37.79 | 37.80 | 37.19 | 37.62 | 37.62 | 11,293,600 |
14 Dec 2022 | 38.74 | 39.09 | 37.96 | 38.36 | 38.36 | 11,964,600 |
13 Dec 2022 | 39.66 | 40.01 | 38.53 | 38.77 | 38.77 | 12,154,500 |
12 Dec 2022 | 38.32 | 38.67 | 38.02 | 38.49 | 38.49 | 13,873,200 |
09 Dec 2022 | 37.85 | 38.56 | 37.78 | 38.28 | 38.28 | 8,865,500 |
08 Dec 2022 | 38.07 | 38.26 | 37.60 | 38.20 | 38.20 | 8,622,500 |
07 Dec 2022 | 37.67 | 38.33 | 37.56 | 37.96 | 37.96 | 11,613,800 |
06 Dec 2022 | 38.93 | 39.09 | 37.35 | 38.02 | 38.02 | 12,775,500 |
05 Dec 2022 | 39.47 | 39.62 | 38.69 | 38.79 | 38.79 | 7,633,200 |
02 Dec 2022 | 39.86 | 40.14 | 39.55 | 39.90 | 39.90 | 9,224,100 |
01 Dec 2022 | 40.77 | 41.38 | 40.42 | 40.43 | 40.43 | 12,335,100 |
30 Nov 2022 | 39.98 | 40.56 | 39.23 | 40.56 | 40.56 | 14,805,900 |
29 Nov 2022 | 39.62 | 40.04 | 39.54 | 39.75 | 39.75 | 10,582,400 |
28 Nov 2022 | 39.92 | 40.37 | 39.31 | 39.38 | 39.38 | 19,395,400 |
25 Nov 2022 | 39.81 | 40.47 | 39.81 | 40.46 | 40.46 | 4,615,300 |
23 Nov 2022 | 39.85 | 40.20 | 39.57 | 40.11 | 40.11 | 9,097,000 |
22 Nov 2022 | 39.89 | 40.27 | 39.63 | 39.97 | 39.97 | 8,394,400 |
21 Nov 2022 | 39.44 | 39.72 | 39.00 | 39.52 | 39.52 | 12,281,900 |
18 Nov 2022 | 39.50 | 39.99 | 39.04 | 39.77 | 39.77 | 22,849,200 |
17 Nov 2022 | 38.03 | 39.60 | 37.47 | 38.64 | 38.64 | 26,006,900 |
16 Nov 2022 | 39.75 | 39.86 | 38.47 | 38.47 | 38.47 | 12,032,500 |
15 Nov 2022 | 40.70 | 41.37 | 40.01 | 40.24 | 40.24 | 12,390,000 |
14 Nov 2022 | 41.01 | 41.19 | 39.92 | 39.93 | 39.93 | 14,968,900 |
11 Nov 2022 | 39.86 | 41.58 | 39.82 | 41.12 | 41.12 | 13,035,200 |
10 Nov 2022 | 39.15 | 40.60 | 38.86 | 39.74 | 39.74 | 20,197,600 |
09 Nov 2022 | 38.55 | 38.87 | 38.03 | 38.06 | 38.06 | 10,526,200 |
08 Nov 2022 | 39.47 | 39.51 | 38.51 | 39.05 | 39.05 | 10,946,400 |
07 Nov 2022 | 39.36 | 39.47 | 38.69 | 39.39 | 39.39 | 11,526,900 |
04 Nov 2022 | 39.39 | 39.74 | 38.46 | 39.00 | 39.00 | 15,089,600 |
03 Nov 2022 | 37.78 | 38.74 | 37.65 | 38.51 | 38.51 | 12,128,600 |
02 Nov 2022 | 39.22 | 40.07 | 38.46 | 38.52 | 38.52 | 13,324,200 |
01 Nov 2022 | 39.92 | 40.10 | 38.85 | 39.35 | 39.35 | 10,840,600 |
31 Oct 2022 | 38.55 | 39.66 | 38.36 | 39.25 | 39.25 | 13,957,700 |
28 Oct 2022 | 38.20 | 38.88 | 38.09 | 38.85 | 38.85 | 10,459,800 |
27 Oct 2022 | 38.04 | 38.64 | 37.41 | 38.16 | 38.16 | 13,842,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |