Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 37.15 | 37.89 | 37.05 | 37.67 | 37.67 | 4,378,900 |
30 Mar 2023 | 36.19 | 37.40 | 36.07 | 36.98 | 36.98 | 5,572,500 |
29 Mar 2023 | 35.59 | 36.20 | 35.42 | 36.15 | 36.15 | 5,320,400 |
28 Mar 2023 | 36.77 | 37.11 | 35.59 | 35.75 | 35.75 | 4,300,500 |
27 Mar 2023 | 36.03 | 36.23 | 35.71 | 36.11 | 36.11 | 3,306,100 |
24 Mar 2023 | 36.99 | 37.07 | 36.10 | 36.22 | 36.22 | 4,476,300 |
23 Mar 2023 | 38.03 | 38.57 | 36.76 | 37.39 | 37.39 | 3,379,900 |
22 Mar 2023 | 38.10 | 38.22 | 37.13 | 37.19 | 37.19 | 3,440,000 |
21 Mar 2023 | 36.91 | 38.26 | 36.91 | 38.10 | 38.10 | 4,663,800 |
20 Mar 2023 | 35.21 | 36.77 | 35.07 | 36.44 | 36.44 | 7,171,900 |
17 Mar 2023 | 37.89 | 37.94 | 35.99 | 36.65 | 36.65 | 11,709,300 |
16 Mar 2023 | 36.43 | 37.40 | 36.20 | 37.39 | 37.39 | 3,706,300 |
15 Mar 2023 | 36.66 | 36.91 | 35.90 | 36.38 | 36.38 | 5,341,900 |
14 Mar 2023 | 37.49 | 37.85 | 36.95 | 37.81 | 37.81 | 4,333,200 |
13 Mar 2023 | 36.20 | 37.53 | 36.10 | 37.28 | 37.28 | 6,988,100 |
10 Mar 2023 | 35.98 | 36.90 | 35.70 | 36.08 | 36.08 | 4,971,300 |
09 Mar 2023 | 35.92 | 36.11 | 34.90 | 35.03 | 35.03 | 6,179,600 |
08 Mar 2023 | 37.73 | 37.75 | 36.40 | 36.94 | 36.94 | 5,778,000 |
07 Mar 2023 | 39.32 | 39.47 | 36.58 | 37.53 | 37.53 | 9,306,300 |
06 Mar 2023 | 39.50 | 39.53 | 38.51 | 38.61 | 38.61 | 7,070,700 |
03 Mar 2023 | 37.56 | 39.13 | 37.50 | 38.72 | 38.72 | 5,934,200 |
02 Mar 2023 | 37.30 | 37.88 | 36.89 | 37.87 | 37.87 | 4,989,100 |
01 Mar 2023 | 37.29 | 37.98 | 36.91 | 37.73 | 37.73 | 6,144,900 |
28 Feb 2023 | 35.50 | 36.49 | 35.23 | 35.55 | 35.55 | 5,537,300 |
27 Feb 2023 | 35.07 | 35.85 | 34.87 | 35.49 | 35.49 | 5,171,500 |
24 Feb 2023 | 35.09 | 35.27 | 34.39 | 34.79 | 34.79 | 3,897,400 |
23 Feb 2023 | 37.39 | 37.49 | 35.67 | 36.28 | 36.28 | 5,874,800 |
22 Feb 2023 | 36.79 | 36.99 | 36.21 | 36.77 | 36.77 | 2,705,100 |
21 Feb 2023 | 35.83 | 37.13 | 35.77 | 36.40 | 36.40 | 5,853,100 |
17 Feb 2023 | 36.85 | 37.08 | 36.35 | 36.47 | 36.47 | 2,857,400 |
16 Feb 2023 | 37.90 | 38.21 | 37.40 | 38.05 | 38.05 | 2,817,300 |
15 Feb 2023 | 37.31 | 37.85 | 36.76 | 37.83 | 37.83 | 3,922,900 |
14 Feb 2023 | 37.34 | 37.99 | 37.19 | 37.78 | 37.78 | 5,045,200 |
13 Feb 2023 | 37.25 | 38.19 | 37.03 | 37.85 | 37.85 | 5,397,100 |
10 Feb 2023 | 36.32 | 36.99 | 36.32 | 36.57 | 36.57 | 3,862,000 |
09 Feb 2023 | 37.95 | 38.44 | 37.43 | 37.69 | 37.69 | 5,455,200 |
08 Feb 2023 | 36.99 | 37.96 | 36.86 | 37.08 | 37.08 | 5,441,200 |
07 Feb 2023 | 37.11 | 37.36 | 36.84 | 37.08 | 37.08 | 4,729,200 |
06 Feb 2023 | 35.15 | 36.43 | 34.79 | 36.16 | 36.16 | 3,776,500 |
03 Feb 2023 | 36.32 | 36.49 | 35.48 | 35.77 | 35.77 | 4,314,300 |
02 Feb 2023 | 37.59 | 37.64 | 36.03 | 36.44 | 36.44 | 4,502,600 |
01 Feb 2023 | 37.91 | 39.22 | 37.00 | 37.64 | 37.64 | 4,388,400 |
31 Jan 2023 | 37.02 | 37.89 | 36.67 | 36.76 | 36.76 | 5,202,000 |
30 Jan 2023 | 37.61 | 37.88 | 37.09 | 37.45 | 37.45 | 6,031,600 |
27 Jan 2023 | 40.00 | 40.17 | 39.15 | 39.41 | 39.41 | 3,559,700 |
26 Jan 2023 | 40.07 | 40.08 | 39.50 | 40.06 | 40.06 | 4,345,000 |
25 Jan 2023 | 38.70 | 39.90 | 38.55 | 39.73 | 39.73 | 4,101,500 |
24 Jan 2023 | 37.62 | 38.74 | 37.50 | 38.63 | 38.63 | 3,285,900 |
23 Jan 2023 | 38.31 | 38.69 | 37.97 | 38.03 | 38.03 | 1,625,200 |
20 Jan 2023 | 38.80 | 39.09 | 38.02 | 38.28 | 38.28 | 4,776,200 |
19 Jan 2023 | 37.31 | 38.14 | 37.04 | 37.58 | 37.58 | 5,013,100 |
18 Jan 2023 | 36.84 | 37.23 | 36.07 | 36.37 | 36.37 | 5,292,000 |
17 Jan 2023 | 36.55 | 36.81 | 35.64 | 36.32 | 36.32 | 5,104,300 |
13 Jan 2023 | 37.52 | 38.41 | 37.39 | 37.53 | 37.53 | 3,878,200 |
12 Jan 2023 | 36.14 | 37.17 | 35.99 | 36.98 | 36.98 | 4,395,700 |
11 Jan 2023 | 36.70 | 37.12 | 36.42 | 36.52 | 36.52 | 4,530,000 |
10 Jan 2023 | 37.72 | 38.22 | 37.03 | 37.65 | 37.65 | 5,040,400 |
09 Jan 2023 | 39.00 | 39.01 | 36.85 | 37.68 | 37.68 | 9,133,500 |
06 Jan 2023 | 37.40 | 38.49 | 37.13 | 38.33 | 38.33 | 4,771,900 |
05 Jan 2023 | 37.83 | 38.71 | 37.64 | 38.30 | 38.30 | 5,602,600 |
04 Jan 2023 | 37.17 | 38.22 | 36.94 | 38.13 | 38.13 | 8,778,700 |
03 Jan 2023 | 35.01 | 35.97 | 34.96 | 35.69 | 35.69 | 5,290,100 |
30 Dec 2022 | 33.86 | 34.56 | 33.80 | 34.40 | 34.40 | 3,057,500 |
29 Dec 2022 | 34.50 | 35.11 | 33.91 | 34.73 | 34.73 | 4,728,400 |
28 Dec 2022 | 35.52 | 35.81 | 34.48 | 34.55 | 34.55 | 5,988,200 |
27 Dec 2022 | 34.90 | 35.60 | 34.02 | 35.46 | 35.46 | 8,703,600 |
23 Dec 2022 | 34.84 | 35.25 | 33.84 | 33.99 | 33.99 | 2,559,700 |
22 Dec 2022 | 35.00 | 35.39 | 34.52 | 34.82 | 34.82 | 3,573,300 |
21 Dec 2022 | 34.35 | 35.19 | 34.06 | 34.96 | 34.96 | 5,355,800 |
20 Dec 2022 | 33.48 | 34.62 | 33.45 | 34.50 | 34.50 | 5,517,400 |
19 Dec 2022 | 34.85 | 34.95 | 33.95 | 34.52 | 34.52 | 10,100,400 |
16 Dec 2022 | 35.00 | 35.92 | 34.73 | 34.82 | 34.82 | 8,102,500 |
15 Dec 2022 | 34.79 | 35.99 | 34.12 | 34.63 | 34.63 | 10,697,600 |
14 Dec 2022 | 33.50 | 34.87 | 33.33 | 34.41 | 34.41 | 15,698,100 |
13 Dec 2022 | 34.12 | 34.29 | 33.18 | 33.32 | 33.32 | 9,518,900 |
12 Dec 2022 | 33.20 | 33.35 | 32.65 | 33.15 | 33.15 | 5,872,700 |
09 Dec 2022 | 33.88 | 34.07 | 32.36 | 32.41 | 32.41 | 5,379,200 |
08 Dec 2022 | 33.17 | 34.15 | 33.17 | 33.70 | 33.70 | 7,236,400 |
07 Dec 2022 | 31.39 | 32.61 | 31.24 | 32.27 | 32.27 | 6,046,200 |
06 Dec 2022 | 32.83 | 33.41 | 32.52 | 33.11 | 33.11 | 4,660,300 |
05 Dec 2022 | 33.33 | 33.94 | 31.86 | 32.70 | 32.70 | 8,699,900 |
02 Dec 2022 | 31.98 | 32.64 | 31.25 | 32.26 | 32.26 | 8,546,800 |
01 Dec 2022 | 30.74 | 31.89 | 30.56 | 31.87 | 31.87 | 5,592,200 |
30 Nov 2022 | 30.92 | 32.19 | 30.92 | 31.95 | 31.95 | 12,567,500 |
29 Nov 2022 | 29.12 | 29.49 | 28.45 | 29.20 | 29.20 | 6,248,300 |
28 Nov 2022 | 26.84 | 28.31 | 26.27 | 28.11 | 28.11 | 9,349,000 |
25 Nov 2022 | 25.94 | 25.98 | 25.19 | 25.95 | 25.95 | 4,101,900 |
23 Nov 2022 | 27.19 | 27.30 | 26.52 | 27.11 | 27.11 | 4,101,300 |
22 Nov 2022 | 26.58 | 27.07 | 26.13 | 26.77 | 26.77 | 4,235,800 |
21 Nov 2022 | 27.25 | 28.44 | 27.11 | 27.50 | 27.50 | 9,362,200 |
18 Nov 2022 | 28.20 | 28.63 | 27.94 | 28.35 | 28.35 | 4,914,400 |
17 Nov 2022 | 28.29 | 30.02 | 27.92 | 29.17 | 29.17 | 8,111,300 |
16 Nov 2022 | 29.03 | 29.63 | 28.69 | 28.76 | 28.76 | 7,172,200 |
15 Nov 2022 | 29.70 | 31.15 | 29.10 | 29.28 | 29.28 | 11,159,000 |
14 Nov 2022 | 28.67 | 29.40 | 27.72 | 27.72 | 27.72 | 4,452,800 |
11 Nov 2022 | 29.07 | 30.14 | 28.73 | 28.84 | 28.84 | 9,035,900 |
10 Nov 2022 | 26.98 | 27.76 | 26.67 | 27.50 | 27.50 | 5,946,900 |
09 Nov 2022 | 25.97 | 26.11 | 24.65 | 25.00 | 25.00 | 4,215,700 |
08 Nov 2022 | 26.65 | 27.49 | 26.33 | 27.17 | 27.17 | 2,230,900 |
07 Nov 2022 | 28.04 | 28.63 | 26.96 | 26.99 | 26.99 | 8,800,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |