Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 33.350 | 34.950 | 33.350 | 34.650 | 34.650 | 11,300,199 |
Mar 23, 2023 | 33.600 | 34.000 | 33.200 | 33.950 | 33.950 | 7,718,714 |
Mar 22, 2023 | 33.300 | 33.900 | 33.000 | 33.450 | 33.450 | 5,301,202 |
Mar 21, 2023 | 32.650 | 33.350 | 32.450 | 33.100 | 33.100 | 4,316,604 |
Mar 20, 2023 | 33.500 | 33.900 | 32.300 | 32.700 | 32.700 | 7,041,914 |
Mar 17, 2023 | 33.400 | 34.200 | 33.150 | 34.150 | 34.150 | 9,709,004 |
Mar 16, 2023 | 33.450 | 33.500 | 32.750 | 32.900 | 32.900 | 8,285,225 |
Mar 15, 2023 | 33.500 | 34.000 | 33.300 | 33.600 | 33.600 | 5,085,265 |
Mar 14, 2023 | 33.700 | 33.950 | 33.000 | 33.200 | 33.200 | 6,897,906 |
Mar 13, 2023 | 33.100 | 34.200 | 32.850 | 33.850 | 33.850 | 7,614,800 |
Mar 10, 2023 | 33.600 | 33.800 | 33.100 | 33.200 | 33.200 | 9,247,862 |
Mar 09, 2023 | 35.450 | 35.450 | 33.700 | 33.900 | 33.900 | 11,057,025 |
Mar 08, 2023 | 34.800 | 35.500 | 34.650 | 35.000 | 35.000 | 12,067,839 |
Mar 07, 2023 | 35.350 | 36.150 | 35.050 | 35.550 | 35.550 | 13,060,323 |
Mar 06, 2023 | 34.800 | 35.900 | 34.800 | 35.500 | 35.500 | 7,767,452 |
Mar 03, 2023 | 35.950 | 36.100 | 35.150 | 35.300 | 35.300 | 11,967,127 |
Mar 02, 2023 | 35.850 | 36.250 | 35.600 | 35.600 | 35.600 | 8,813,979 |
Mar 01, 2023 | 34.550 | 36.550 | 34.550 | 36.300 | 36.300 | 12,273,280 |
Feb 28, 2023 | 35.700 | 35.800 | 34.450 | 34.500 | 34.500 | 11,761,777 |
Feb 27, 2023 | 35.800 | 35.800 | 35.050 | 35.250 | 35.250 | 6,754,643 |
Feb 24, 2023 | 36.100 | 36.200 | 35.250 | 35.700 | 35.700 | 7,999,279 |
Feb 23, 2023 | 36.000 | 36.700 | 35.600 | 36.100 | 36.100 | 11,410,008 |
Feb 22, 2023 | 36.350 | 36.450 | 35.800 | 35.900 | 35.900 | 8,828,331 |
Feb 21, 2023 | 36.850 | 37.100 | 36.250 | 36.250 | 36.250 | 5,486,275 |
Feb 20, 2023 | 36.700 | 37.100 | 36.250 | 36.800 | 36.800 | 7,907,535 |
Feb 17, 2023 | 37.300 | 37.550 | 36.550 | 36.700 | 36.700 | 5,997,768 |
Feb 16, 2023 | 37.300 | 37.800 | 36.950 | 37.050 | 37.050 | 5,812,190 |
Feb 15, 2023 | 38.150 | 38.500 | 36.800 | 37.000 | 37.000 | 9,583,281 |
Feb 14, 2023 | 37.800 | 38.250 | 37.350 | 38.050 | 38.050 | 5,069,957 |
Feb 13, 2023 | 36.450 | 37.950 | 36.450 | 37.800 | 37.800 | 7,303,547 |
Feb 10, 2023 | 37.850 | 38.250 | 37.000 | 37.000 | 37.000 | 6,135,446 |
Feb 09, 2023 | 37.750 | 38.150 | 37.650 | 37.900 | 37.900 | 7,410,527 |
Feb 08, 2023 | 37.500 | 38.250 | 37.300 | 37.900 | 37.900 | 5,336,923 |
Feb 07, 2023 | 37.450 | 37.800 | 37.300 | 37.500 | 37.500 | 7,015,225 |
Feb 06, 2023 | 38.350 | 38.350 | 37.100 | 37.200 | 37.200 | 9,995,367 |
Feb 03, 2023 | 39.450 | 39.700 | 37.850 | 38.500 | 38.500 | 10,338,879 |
Feb 02, 2023 | 39.650 | 40.150 | 39.000 | 39.450 | 39.450 | 11,924,214 |
Feb 01, 2023 | 37.450 | 38.850 | 37.450 | 38.850 | 38.850 | 10,066,478 |
Jan 31, 2023 | 38.400 | 38.850 | 37.350 | 37.750 | 37.750 | 15,458,247 |
Jan 30, 2023 | 38.400 | 38.900 | 37.800 | 38.450 | 38.450 | 16,483,677 |
Jan 27, 2023 | 37.900 | 38.300 | 37.850 | 38.100 | 38.100 | 3,733,504 |
Jan 26, 2023 | 38.300 | 38.450 | 37.700 | 37.900 | 37.900 | 10,037,779 |
Jan 20, 2023 | 36.800 | 37.550 | 36.800 | 37.500 | 37.500 | 7,036,989 |
Jan 19, 2023 | 36.850 | 37.500 | 36.550 | 37.100 | 37.100 | 7,731,392 |
Jan 18, 2023 | 37.100 | 37.400 | 36.300 | 36.850 | 36.850 | 11,196,340 |
Jan 17, 2023 | 37.850 | 37.900 | 37.050 | 37.150 | 37.150 | 7,735,121 |
Jan 16, 2023 | 38.250 | 39.200 | 37.700 | 37.850 | 37.850 | 12,906,495 |
Jan 13, 2023 | 36.800 | 38.150 | 36.800 | 37.900 | 37.900 | 14,350,099 |
Jan 12, 2023 | 36.350 | 37.200 | 36.150 | 36.800 | 36.800 | 13,351,433 |
Jan 11, 2023 | 37.000 | 37.650 | 36.100 | 36.350 | 36.350 | 13,332,422 |
Jan 10, 2023 | 38.000 | 38.250 | 37.250 | 37.400 | 37.400 | 10,759,680 |
Jan 09, 2023 | 37.850 | 38.600 | 37.500 | 37.700 | 37.700 | 8,743,342 |
Jan 06, 2023 | 37.300 | 38.150 | 37.200 | 37.350 | 37.350 | 12,092,124 |
Jan 05, 2023 | 37.200 | 37.900 | 36.950 | 37.350 | 37.350 | 9,361,537 |
Jan 04, 2023 | 37.000 | 37.000 | 36.150 | 36.700 | 36.700 | 5,938,764 |
Jan 03, 2023 | 34.600 | 36.700 | 34.100 | 36.400 | 36.400 | 7,688,188 |
Dec 30, 2022 | 36.900 | 36.900 | 35.350 | 35.400 | 35.400 | 8,989,367 |
Dec 29, 2022 | 36.250 | 36.250 | 35.550 | 36.200 | 36.200 | 5,995,507 |
Dec 28, 2022 | 35.700 | 37.000 | 35.650 | 36.250 | 36.250 | 12,671,204 |
Dec 23, 2022 | 35.600 | 36.100 | 35.050 | 35.700 | 35.700 | 5,560,039 |
Dec 22, 2022 | 34.550 | 35.950 | 34.400 | 35.750 | 35.750 | 14,365,784 |
Dec 21, 2022 | 33.800 | 34.300 | 33.550 | 33.800 | 33.800 | 4,648,536 |
Dec 20, 2022 | 34.700 | 34.800 | 33.100 | 33.800 | 33.800 | 6,111,929 |
Dec 19, 2022 | 34.550 | 35.500 | 34.450 | 34.700 | 34.700 | 9,088,509 |
Dec 16, 2022 | 34.100 | 35.000 | 34.100 | 34.600 | 34.600 | 9,084,650 |
Dec 15, 2022 | 35.650 | 35.650 | 34.550 | 34.900 | 34.900 | 9,294,941 |
Dec 14, 2022 | 34.700 | 35.750 | 34.550 | 35.200 | 35.200 | 9,371,600 |
Dec 13, 2022 | 34.500 | 34.750 | 33.850 | 34.700 | 34.700 | 8,548,766 |
Dec 12, 2022 | 34.500 | 34.950 | 34.250 | 34.600 | 34.600 | 9,676,513 |
Dec 09, 2022 | 33.500 | 35.000 | 33.400 | 34.800 | 34.800 | 7,665,113 |
Dec 08, 2022 | 34.100 | 34.300 | 33.650 | 33.900 | 33.900 | 8,352,094 |
Dec 07, 2022 | 34.250 | 35.300 | 33.550 | 33.700 | 33.700 | 17,473,901 |
Dec 06, 2022 | 34.400 | 35.200 | 33.950 | 34.450 | 34.450 | 10,671,130 |
Dec 05, 2022 | 36.000 | 36.200 | 34.000 | 34.450 | 34.450 | 13,680,539 |
Dec 02, 2022 | 35.200 | 35.300 | 33.800 | 34.800 | 34.800 | 21,597,597 |
Dec 01, 2022 | 35.350 | 36.300 | 34.900 | 35.350 | 35.350 | 24,193,272 |
Nov 30, 2022 | 32.950 | 35.000 | 32.450 | 34.800 | 34.800 | 27,111,878 |
Nov 29, 2022 | 31.750 | 33.100 | 31.450 | 33.050 | 33.050 | 13,652,566 |
Nov 28, 2022 | 30.400 | 31.300 | 29.550 | 31.150 | 31.150 | 9,211,454 |
Nov 25, 2022 | 32.100 | 32.100 | 31.250 | 31.350 | 31.350 | 4,681,010 |
Nov 24, 2022 | 31.600 | 32.350 | 31.600 | 32.050 | 32.050 | 6,044,084 |
Nov 23, 2022 | 31.300 | 31.800 | 31.000 | 31.400 | 31.400 | 8,200,546 |
Nov 22, 2022 | 32.200 | 32.600 | 31.250 | 31.500 | 31.500 | 10,494,383 |
Nov 21, 2022 | 32.100 | 32.450 | 31.700 | 32.150 | 32.150 | 8,653,937 |
Nov 18, 2022 | 33.400 | 33.400 | 32.500 | 32.750 | 32.750 | 9,026,278 |
Nov 17, 2022 | 32.450 | 33.400 | 32.300 | 32.850 | 32.850 | 10,647,933 |
Nov 16, 2022 | 32.550 | 33.000 | 32.100 | 32.650 | 32.650 | 13,414,108 |
Nov 15, 2022 | 31.600 | 33.600 | 31.600 | 33.400 | 33.400 | 15,743,698 |
Nov 14, 2022 | 33.650 | 33.750 | 31.700 | 31.950 | 31.950 | 18,625,944 |
Nov 11, 2022 | 32.000 | 32.200 | 30.150 | 30.950 | 30.950 | 12,115,022 |
Nov 10, 2022 | 30.400 | 30.400 | 29.100 | 29.850 | 29.850 | 7,117,253 |
Nov 09, 2022 | 30.600 | 31.000 | 30.050 | 30.250 | 30.250 | 8,323,227 |
Nov 08, 2022 | 30.200 | 30.400 | 29.200 | 30.300 | 30.300 | 10,930,222 |
Nov 07, 2022 | 30.450 | 30.850 | 29.600 | 30.050 | 30.050 | 16,163,003 |
Nov 04, 2022 | 28.500 | 30.800 | 28.350 | 30.550 | 30.550 | 20,108,279 |
Nov 03, 2022 | 28.550 | 28.650 | 27.850 | 28.350 | 28.350 | 11,316,503 |
Nov 02, 2022 | 27.000 | 28.850 | 26.950 | 28.550 | 28.550 | 9,495,011 |
Nov 01, 2022 | 25.600 | 27.450 | 25.450 | 27.300 | 27.300 | 15,538,447 |
Oct 31, 2022 | 25.300 | 25.600 | 24.700 | 25.150 | 25.150 | 25,026,986 |
Oct 28, 2022 | 27.450 | 27.450 | 24.900 | 25.150 | 25.150 | 34,295,246 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |