Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 35.65 | 35.70 | 35.46 | 35.69 | 35.69 | 1,931,623 |
22 Mar 2023 | 35.55 | 35.78 | 35.26 | 35.41 | 35.41 | 4,273,500 |
21 Mar 2023 | 35.71 | 35.84 | 35.66 | 35.78 | 35.78 | 2,814,400 |
20 Mar 2023 | 35.53 | 35.84 | 35.52 | 35.70 | 35.70 | 3,467,200 |
17 Mar 2023 | 35.56 | 35.70 | 35.44 | 35.64 | 35.64 | 1,832,800 |
16 Mar 2023 | 35.49 | 35.70 | 35.47 | 35.55 | 35.55 | 1,776,800 |
15 Mar 2023 | 35.09 | 35.62 | 35.06 | 35.56 | 35.56 | 3,522,900 |
14 Mar 2023 | 34.86 | 35.26 | 34.79 | 35.24 | 35.24 | 6,101,100 |
13 Mar 2023 | 34.81 | 35.07 | 34.51 | 34.57 | 34.57 | 4,268,300 |
10 Mar 2023 | 35.35 | 35.37 | 34.32 | 35.03 | 35.03 | 7,566,000 |
09 Mar 2023 | 35.50 | 35.55 | 35.27 | 35.36 | 35.36 | 1,621,700 |
08 Mar 2023 | 35.58 | 35.58 | 35.42 | 35.49 | 35.49 | 1,544,700 |
07 Mar 2023 | 35.54 | 35.58 | 35.48 | 35.56 | 35.56 | 2,698,900 |
06 Mar 2023 | 35.49 | 35.58 | 35.43 | 35.53 | 35.53 | 1,501,600 |
03 Mar 2023 | 35.38 | 35.53 | 35.33 | 35.49 | 35.49 | 3,559,500 |
02 Mar 2023 | 35.30 | 35.38 | 35.20 | 35.29 | 35.29 | 2,974,800 |
01 Mar 2023 | 35.31 | 35.38 | 35.21 | 35.32 | 35.32 | 3,270,200 |
28 Feb 2023 | 35.28 | 35.54 | 35.16 | 35.40 | 35.40 | 5,483,300 |
27 Feb 2023 | 35.48 | 35.48 | 35.11 | 35.23 | 35.23 | 5,352,700 |
24 Feb 2023 | 35.40 | 35.47 | 35.34 | 35.43 | 35.43 | 3,554,600 |
23 Feb 2023 | 35.55 | 35.59 | 35.37 | 35.44 | 35.44 | 7,906,700 |
22 Feb 2023 | 35.55 | 35.65 | 35.50 | 35.59 | 35.59 | 4,754,600 |
21 Feb 2023 | 35.31 | 35.39 | 35.26 | 35.30 | 35.30 | 6,467,300 |
17 Feb 2023 | 35.29 | 35.47 | 35.18 | 35.45 | 35.45 | 8,659,600 |
16 Feb 2023 | 35.40 | 35.57 | 35.25 | 35.28 | 35.28 | 4,228,400 |
15 Feb 2023 | 35.44 | 35.52 | 35.32 | 35.38 | 35.38 | 5,554,400 |
14 Feb 2023 | 35.30 | 35.48 | 35.28 | 35.40 | 35.40 | 8,821,600 |
13 Feb 2023 | 35.47 | 35.49 | 35.21 | 35.27 | 35.27 | 7,597,400 |
10 Feb 2023 | 35.28 | 35.60 | 35.24 | 35.34 | 35.34 | 9,635,100 |
09 Feb 2023 | 35.21 | 35.44 | 35.10 | 35.26 | 35.26 | 16,041,000 |
08 Feb 2023 | 34.88 | 35.47 | 34.80 | 35.23 | 35.23 | 48,793,500 |
07 Feb 2023 | 34.58 | 34.63 | 33.42 | 33.68 | 33.68 | 20,477,000 |
06 Feb 2023 | 26.25 | 26.39 | 25.23 | 25.96 | 25.96 | 4,363,200 |
03 Feb 2023 | 26.73 | 27.39 | 26.18 | 26.62 | 26.62 | 2,475,700 |
02 Feb 2023 | 29.05 | 29.13 | 27.37 | 27.38 | 27.38 | 2,026,300 |
01 Feb 2023 | 29.25 | 29.45 | 26.97 | 28.66 | 28.66 | 3,089,200 |
31 Jan 2023 | 28.37 | 29.31 | 28.23 | 29.06 | 29.06 | 2,963,800 |
30 Jan 2023 | 28.11 | 29.44 | 28.10 | 28.30 | 28.30 | 1,493,200 |
27 Jan 2023 | 28.99 | 29.68 | 28.47 | 28.55 | 28.55 | 3,081,400 |
26 Jan 2023 | 28.38 | 29.13 | 27.51 | 29.10 | 29.10 | 2,877,700 |
25 Jan 2023 | 27.23 | 28.30 | 27.15 | 27.91 | 27.91 | 814,600 |
24 Jan 2023 | 29.11 | 29.12 | 27.68 | 27.68 | 27.68 | 1,486,000 |
23 Jan 2023 | 29.13 | 29.49 | 28.42 | 29.11 | 29.11 | 1,556,400 |
20 Jan 2023 | 28.61 | 29.54 | 28.15 | 29.01 | 29.01 | 2,721,500 |
19 Jan 2023 | 28.30 | 28.67 | 27.34 | 28.10 | 28.10 | 1,994,200 |
18 Jan 2023 | 27.78 | 29.14 | 27.66 | 28.61 | 28.61 | 5,142,200 |
17 Jan 2023 | 29.85 | 29.85 | 27.17 | 27.64 | 27.64 | 10,063,800 |
13 Jan 2023 | 29.51 | 30.57 | 29.00 | 30.05 | 30.05 | 4,580,600 |
12 Jan 2023 | 30.00 | 30.17 | 28.92 | 29.94 | 29.94 | 6,601,300 |
11 Jan 2023 | 28.90 | 30.81 | 28.71 | 29.50 | 29.50 | 4,765,800 |
10 Jan 2023 | 29.77 | 29.96 | 28.30 | 28.77 | 28.77 | 15,032,000 |
09 Jan 2023 | 22.39 | 22.74 | 21.81 | 22.57 | 22.57 | 3,399,300 |
06 Jan 2023 | 20.98 | 22.07 | 19.73 | 21.65 | 21.65 | 2,219,500 |
05 Jan 2023 | 21.19 | 21.54 | 20.21 | 21.26 | 21.26 | 1,818,500 |
04 Jan 2023 | 21.61 | 21.97 | 20.90 | 21.42 | 21.42 | 1,745,100 |
03 Jan 2023 | 21.85 | 22.22 | 20.68 | 21.28 | 21.28 | 2,001,900 |
30 Dec 2022 | 21.19 | 21.53 | 20.91 | 21.51 | 21.51 | 1,706,000 |
29 Dec 2022 | 20.85 | 21.62 | 20.49 | 21.38 | 21.38 | 1,641,300 |
28 Dec 2022 | 20.08 | 20.69 | 20.03 | 20.62 | 20.62 | 950,300 |
27 Dec 2022 | 20.45 | 20.82 | 20.04 | 20.16 | 20.16 | 873,600 |
23 Dec 2022 | 21.90 | 22.08 | 20.62 | 20.64 | 20.64 | 1,535,500 |
22 Dec 2022 | 21.21 | 21.91 | 20.91 | 21.88 | 21.88 | 881,000 |
21 Dec 2022 | 20.54 | 21.39 | 20.25 | 21.37 | 21.37 | 674,200 |
20 Dec 2022 | 20.20 | 20.78 | 19.78 | 20.35 | 20.35 | 720,200 |
19 Dec 2022 | 20.74 | 21.22 | 20.16 | 20.42 | 20.42 | 1,145,500 |
16 Dec 2022 | 20.81 | 20.95 | 20.08 | 20.91 | 20.91 | 1,934,000 |
15 Dec 2022 | 22.43 | 22.71 | 20.86 | 21.12 | 21.12 | 2,139,300 |
14 Dec 2022 | 22.61 | 23.04 | 22.36 | 22.72 | 22.72 | 1,082,000 |
13 Dec 2022 | 22.56 | 23.04 | 22.26 | 22.69 | 22.69 | 1,589,400 |
12 Dec 2022 | 21.04 | 21.63 | 20.96 | 21.48 | 21.48 | 623,500 |
09 Dec 2022 | 21.79 | 22.23 | 21.10 | 21.20 | 21.20 | 811,400 |
08 Dec 2022 | 21.46 | 21.84 | 20.97 | 21.67 | 21.67 | 823,500 |
07 Dec 2022 | 20.94 | 21.41 | 20.69 | 21.28 | 21.28 | 953,600 |
06 Dec 2022 | 21.89 | 22.02 | 20.88 | 21.00 | 21.00 | 1,138,900 |
05 Dec 2022 | 22.09 | 22.37 | 21.25 | 21.94 | 21.94 | 1,193,600 |
02 Dec 2022 | 21.42 | 22.50 | 21.29 | 22.14 | 22.14 | 1,019,300 |
01 Dec 2022 | 21.74 | 22.32 | 21.54 | 21.76 | 21.76 | 1,793,900 |
30 Nov 2022 | 18.90 | 21.82 | 18.90 | 21.62 | 21.62 | 2,646,700 |
29 Nov 2022 | 19.01 | 19.50 | 18.56 | 18.86 | 18.86 | 1,044,100 |
28 Nov 2022 | 19.37 | 19.81 | 18.51 | 18.71 | 18.71 | 1,125,700 |
25 Nov 2022 | 19.32 | 19.44 | 18.88 | 19.42 | 19.42 | 344,100 |
23 Nov 2022 | 18.55 | 19.24 | 18.37 | 19.22 | 19.22 | 1,016,000 |
22 Nov 2022 | 18.48 | 18.75 | 18.08 | 18.42 | 18.42 | 1,604,300 |
21 Nov 2022 | 19.43 | 19.89 | 18.32 | 18.57 | 18.57 | 1,667,200 |
18 Nov 2022 | 19.92 | 20.44 | 19.24 | 20.23 | 20.23 | 1,756,000 |
17 Nov 2022 | 21.79 | 21.89 | 19.16 | 19.77 | 19.77 | 2,969,300 |
16 Nov 2022 | 23.46 | 24.46 | 21.85 | 22.40 | 22.40 | 6,239,500 |
15 Nov 2022 | 23.41 | 23.68 | 22.77 | 23.48 | 23.48 | 2,091,000 |
14 Nov 2022 | 22.64 | 24.48 | 22.55 | 22.81 | 22.81 | 2,036,600 |
11 Nov 2022 | 21.53 | 22.55 | 21.09 | 22.52 | 22.52 | 2,380,900 |
10 Nov 2022 | 22.04 | 23.05 | 21.15 | 21.61 | 21.61 | 2,637,500 |
09 Nov 2022 | 21.46 | 21.74 | 20.01 | 20.87 | 20.87 | 2,060,400 |
08 Nov 2022 | 21.02 | 22.10 | 19.65 | 21.69 | 21.69 | 4,201,000 |
07 Nov 2022 | 18.60 | 18.99 | 18.18 | 18.67 | 18.67 | 2,498,000 |
04 Nov 2022 | 19.64 | 19.64 | 17.60 | 18.35 | 18.35 | 2,066,300 |
03 Nov 2022 | 19.36 | 19.88 | 19.19 | 19.23 | 19.23 | 1,050,200 |
02 Nov 2022 | 20.45 | 20.94 | 19.73 | 19.74 | 19.74 | 1,085,700 |
01 Nov 2022 | 20.73 | 21.10 | 20.32 | 20.42 | 20.42 | 1,222,100 |
31 Oct 2022 | 20.29 | 20.66 | 19.93 | 20.23 | 20.23 | 552,800 |
28 Oct 2022 | 19.81 | 20.54 | 19.61 | 20.49 | 20.49 | 692,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |