Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 26.36 | 27.00 | 26.04 | 26.93 | 26.93 | 24,433,730 |
20 Mar 2023 | 26.49 | 26.65 | 25.97 | 26.11 | 26.11 | 20,664,837 |
17 Mar 2023 | 26.96 | 27.15 | 26.38 | 26.49 | 26.49 | 26,129,527 |
16 Mar 2023 | 26.65 | 27.22 | 26.44 | 26.79 | 26.79 | 23,120,399 |
15 Mar 2023 | 27.39 | 27.53 | 26.81 | 26.90 | 26.90 | 34,627,946 |
14 Mar 2023 | 28.40 | 28.60 | 27.11 | 27.27 | 27.27 | 53,231,005 |
13 Mar 2023 | 29.06 | 29.46 | 28.30 | 28.49 | 28.49 | 44,319,422 |
10 Mar 2023 | 33.21 | 33.21 | 30.24 | 30.24 | 30.24 | 65,493,676 |
09 Mar 2023 | 34.07 | 34.17 | 33.21 | 33.60 | 33.60 | 23,484,811 |
08 Mar 2023 | 33.68 | 34.00 | 33.53 | 33.97 | 33.97 | 12,715,381 |
07 Mar 2023 | 34.52 | 34.90 | 33.90 | 33.95 | 33.95 | 15,901,294 |
06 Mar 2023 | 34.60 | 34.78 | 33.84 | 34.72 | 34.72 | 15,584,971 |
03 Mar 2023 | 34.89 | 35.20 | 34.47 | 34.81 | 34.81 | 11,162,539 |
02 Mar 2023 | 35.19 | 35.66 | 34.81 | 34.85 | 34.85 | 15,559,637 |
01 Mar 2023 | 34.27 | 35.73 | 33.85 | 35.41 | 35.41 | 24,650,213 |
28 Feb 2023 | 34.43 | 34.91 | 33.78 | 34.49 | 34.49 | 24,297,566 |
27 Feb 2023 | 33.90 | 34.99 | 33.83 | 34.55 | 34.55 | 20,089,089 |
24 Feb 2023 | 35.50 | 35.88 | 34.18 | 34.33 | 34.33 | 29,951,565 |
23 Feb 2023 | 34.43 | 35.97 | 34.35 | 35.64 | 35.64 | 33,679,169 |
22 Feb 2023 | 33.94 | 34.56 | 33.60 | 34.31 | 34.31 | 22,457,077 |
21 Feb 2023 | 32.70 | 34.50 | 32.61 | 34.14 | 34.14 | 37,052,451 |
20 Feb 2023 | 32.67 | 32.82 | 31.68 | 32.61 | 32.61 | 20,920,961 |
17 Feb 2023 | 32.72 | 33.46 | 32.52 | 32.59 | 32.59 | 17,886,835 |
16 Feb 2023 | 33.10 | 33.80 | 32.51 | 32.70 | 32.70 | 28,285,726 |
15 Feb 2023 | 33.20 | 33.40 | 32.65 | 32.86 | 32.86 | 24,789,027 |
14 Feb 2023 | 31.77 | 32.88 | 31.49 | 32.78 | 32.78 | 28,257,788 |
13 Feb 2023 | 31.00 | 31.82 | 30.56 | 31.62 | 31.62 | 19,247,423 |
10 Feb 2023 | 31.58 | 32.00 | 31.20 | 31.29 | 31.29 | 12,429,486 |
09 Feb 2023 | 31.05 | 31.80 | 30.94 | 31.63 | 31.63 | 13,424,435 |
08 Feb 2023 | 31.10 | 31.76 | 30.72 | 31.31 | 31.31 | 14,543,939 |
07 Feb 2023 | 31.46 | 31.75 | 31.20 | 31.46 | 31.46 | 10,224,913 |
06 Feb 2023 | 32.10 | 32.35 | 31.45 | 31.50 | 31.50 | 13,690,047 |
03 Feb 2023 | 32.36 | 32.60 | 31.69 | 32.10 | 32.10 | 16,348,749 |
02 Feb 2023 | 32.40 | 33.16 | 32.15 | 32.46 | 32.46 | 31,210,832 |
01 Feb 2023 | 30.94 | 32.39 | 30.94 | 32.35 | 32.35 | 33,499,489 |
31 Jan 2023 | 31.01 | 31.38 | 30.83 | 30.94 | 30.94 | 17,994,382 |
30 Jan 2023 | 31.53 | 32.44 | 30.87 | 31.05 | 31.05 | 37,891,262 |
20 Jan 2023 | 29.86 | 30.48 | 29.86 | 30.40 | 30.40 | 17,895,666 |
19 Jan 2023 | 29.76 | 30.18 | 29.69 | 29.86 | 29.86 | 12,359,700 |
18 Jan 2023 | 29.85 | 30.52 | 29.80 | 29.94 | 29.94 | 19,284,491 |
17 Jan 2023 | 29.80 | 30.09 | 29.52 | 29.78 | 29.78 | 13,526,678 |
16 Jan 2023 | 29.56 | 29.88 | 29.20 | 29.64 | 29.64 | 18,768,384 |
13 Jan 2023 | 29.86 | 30.47 | 29.12 | 29.41 | 29.41 | 27,459,461 |
12 Jan 2023 | 29.69 | 30.66 | 29.65 | 29.92 | 29.92 | 22,557,092 |
11 Jan 2023 | 29.70 | 30.24 | 29.51 | 29.63 | 29.63 | 24,448,015 |
10 Jan 2023 | 29.37 | 30.50 | 28.81 | 30.24 | 30.24 | 34,106,288 |
09 Jan 2023 | 29.32 | 29.68 | 29.10 | 29.19 | 29.19 | 17,194,325 |
06 Jan 2023 | 29.00 | 29.75 | 28.90 | 29.32 | 29.32 | 15,847,743 |
05 Jan 2023 | 29.00 | 29.60 | 28.88 | 29.09 | 29.09 | 20,388,126 |
04 Jan 2023 | 28.81 | 29.00 | 28.40 | 28.64 | 28.64 | 15,819,849 |
03 Jan 2023 | 28.88 | 29.35 | 28.55 | 29.10 | 29.10 | 24,496,090 |
30 Dec 2022 | 29.81 | 30.43 | 29.57 | 29.62 | 29.62 | 20,647,557 |
29 Dec 2022 | 29.08 | 29.79 | 28.87 | 29.30 | 29.30 | 11,816,347 |
28 Dec 2022 | 29.81 | 29.86 | 28.78 | 29.22 | 29.22 | 18,950,036 |
27 Dec 2022 | 30.02 | 30.30 | 29.68 | 30.22 | 30.22 | 13,050,222 |
26 Dec 2022 | 29.32 | 30.20 | 28.99 | 30.05 | 30.05 | 13,987,686 |
23 Dec 2022 | 30.31 | 30.37 | 29.35 | 29.55 | 29.55 | 16,918,536 |
22 Dec 2022 | 29.66 | 31.20 | 29.36 | 30.51 | 30.51 | 31,327,970 |
21 Dec 2022 | 29.92 | 30.10 | 29.14 | 29.27 | 29.27 | 14,281,679 |
20 Dec 2022 | 30.04 | 30.20 | 29.10 | 29.81 | 29.81 | 17,759,629 |
19 Dec 2022 | 30.76 | 31.69 | 30.10 | 30.21 | 30.21 | 20,577,587 |
16 Dec 2022 | 30.68 | 31.08 | 30.35 | 30.53 | 30.53 | 14,309,360 |
15 Dec 2022 | 30.75 | 31.35 | 30.45 | 31.11 | 31.11 | 17,419,062 |
14 Dec 2022 | 30.88 | 31.01 | 30.40 | 30.75 | 30.75 | 11,911,601 |
13 Dec 2022 | 30.80 | 31.95 | 30.77 | 31.00 | 31.00 | 13,660,244 |
12 Dec 2022 | 31.16 | 31.50 | 30.75 | 30.96 | 30.96 | 14,408,318 |
09 Dec 2022 | 31.12 | 31.79 | 31.01 | 31.55 | 31.55 | 18,146,348 |
08 Dec 2022 | 31.50 | 32.10 | 31.35 | 31.55 | 31.55 | 15,889,690 |
07 Dec 2022 | 31.67 | 32.43 | 31.67 | 31.84 | 31.84 | 24,058,375 |
06 Dec 2022 | 30.85 | 32.60 | 30.63 | 31.65 | 31.65 | 28,899,025 |
05 Dec 2022 | 31.52 | 31.78 | 30.94 | 31.15 | 31.15 | 21,984,953 |
02 Dec 2022 | 32.06 | 32.07 | 31.19 | 31.21 | 31.21 | 23,645,407 |
01 Dec 2022 | 32.48 | 33.90 | 31.93 | 32.08 | 32.08 | 54,430,810 |
30 Nov 2022 | 29.30 | 32.22 | 29.24 | 31.98 | 31.98 | 71,678,888 |
29 Nov 2022 | 28.72 | 29.45 | 28.51 | 29.29 | 29.29 | 16,384,227 |
28 Nov 2022 | 28.15 | 28.85 | 27.59 | 28.72 | 28.72 | 14,921,403 |
25 Nov 2022 | 28.75 | 28.82 | 28.31 | 28.48 | 28.48 | 13,496,241 |
24 Nov 2022 | 29.11 | 29.25 | 28.71 | 28.89 | 28.89 | 11,068,687 |
23 Nov 2022 | 28.80 | 29.19 | 28.72 | 28.86 | 28.86 | 9,360,069 |
22 Nov 2022 | 29.25 | 29.48 | 28.76 | 28.92 | 28.92 | 10,686,618 |
21 Nov 2022 | 28.93 | 29.43 | 28.35 | 29.18 | 29.18 | 12,892,459 |
18 Nov 2022 | 29.56 | 29.67 | 29.01 | 29.03 | 29.03 | 15,001,282 |
17 Nov 2022 | 29.75 | 29.75 | 28.68 | 29.24 | 29.24 | 26,449,817 |
16 Nov 2022 | 30.65 | 31.05 | 30.10 | 30.11 | 30.11 | 13,953,352 |
15 Nov 2022 | 30.00 | 30.95 | 29.68 | 30.80 | 30.80 | 16,358,888 |
14 Nov 2022 | 30.77 | 31.10 | 30.09 | 30.18 | 30.18 | 16,140,536 |
11 Nov 2022 | 31.31 | 31.48 | 30.30 | 30.62 | 30.62 | 23,667,480 |
10 Nov 2022 | 29.97 | 30.60 | 29.52 | 30.24 | 30.24 | 21,018,562 |
09 Nov 2022 | 30.80 | 30.93 | 30.20 | 30.23 | 30.23 | 13,910,642 |
08 Nov 2022 | 30.88 | 31.21 | 30.45 | 30.71 | 30.71 | 17,442,048 |
07 Nov 2022 | 30.73 | 31.41 | 30.51 | 30.92 | 30.92 | 23,670,874 |
04 Nov 2022 | 29.13 | 32.00 | 29.12 | 31.20 | 31.20 | 44,480,246 |
03 Nov 2022 | 29.69 | 30.25 | 29.10 | 29.24 | 29.24 | 23,994,266 |
02 Nov 2022 | 29.02 | 30.49 | 28.97 | 30.01 | 30.01 | 33,505,768 |
01 Nov 2022 | 29.22 | 29.65 | 28.70 | 29.47 | 29.47 | 23,665,701 |
31 Oct 2022 | 28.50 | 29.60 | 28.46 | 29.16 | 29.16 | 24,509,408 |
28 Oct 2022 | 29.30 | 29.75 | 28.51 | 28.95 | 28.95 | 33,364,552 |
27 Oct 2022 | 28.15 | 30.09 | 27.90 | 29.30 | 29.30 | 45,997,359 |
26 Oct 2022 | 27.26 | 28.20 | 26.97 | 27.89 | 27.89 | 30,883,745 |
25 Oct 2022 | 27.05 | 27.58 | 25.88 | 27.21 | 27.21 | 25,618,187 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |