Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 29.29 | 29.33 | 27.93 | 28.02 | 28.02 | 187,590 |
22 Mar 2023 | 29.62 | 29.90 | 28.75 | 28.75 | 28.75 | 266,200 |
21 Mar 2023 | 29.52 | 29.76 | 29.15 | 29.75 | 29.75 | 361,200 |
20 Mar 2023 | 27.57 | 28.49 | 27.37 | 28.03 | 28.03 | 292,200 |
17 Mar 2023 | 27.41 | 27.63 | 26.72 | 27.37 | 27.37 | 342,200 |
16 Mar 2023 | 27.43 | 28.36 | 27.10 | 28.30 | 28.30 | 466,800 |
15 Mar 2023 | 27.06 | 28.48 | 26.99 | 28.11 | 28.11 | 406,800 |
14 Mar 2023 | 31.08 | 31.30 | 30.60 | 30.86 | 30.86 | 144,300 |
13 Mar 2023 | 29.97 | 30.51 | 29.85 | 29.99 | 29.99 | 2,819,800 |
10 Mar 2023 | 31.96 | 32.07 | 31.07 | 31.25 | 31.25 | 2,899,000 |
09 Mar 2023 | 33.24 | 33.35 | 32.54 | 32.54 | 32.54 | 187,000 |
08 Mar 2023 | 33.88 | 34.01 | 33.63 | 33.72 | 33.72 | 88,000 |
07 Mar 2023 | 34.17 | 34.21 | 33.56 | 33.61 | 33.61 | 1,032,200 |
06 Mar 2023 | 34.45 | 34.75 | 34.42 | 34.75 | 34.75 | 516,600 |
03 Mar 2023 | 34.05 | 34.39 | 34.01 | 34.39 | 34.39 | 356,200 |
02 Mar 2023 | 33.64 | 33.67 | 33.37 | 33.53 | 33.53 | 733,200 |
01 Mar 2023 | 34.23 | 34.31 | 33.71 | 33.74 | 33.74 | 339,500 |
28 Feb 2023 | 35.43 | 35.52 | 34.18 | 34.23 | 34.23 | 233,200 |
27 Feb 2023 | 34.65 | 34.86 | 34.61 | 34.73 | 34.73 | 187,600 |
24 Feb 2023 | 34.02 | 34.18 | 33.68 | 33.77 | 33.77 | 607,500 |
23 Feb 2023 | 34.45 | 34.53 | 34.16 | 34.50 | 34.50 | 167,800 |
22 Feb 2023 | 34.16 | 34.20 | 33.82 | 33.96 | 33.96 | 200,900 |
21 Feb 2023 | 34.74 | 35.04 | 34.61 | 34.79 | 34.79 | 824,800 |
17 Feb 2023 | 34.93 | 35.20 | 34.75 | 35.17 | 35.17 | 88,500 |
16 Feb 2023 | 34.83 | 35.28 | 34.83 | 35.01 | 35.01 | 1,002,400 |
15 Feb 2023 | 34.17 | 34.63 | 34.14 | 34.63 | 34.63 | 1,158,000 |
14 Feb 2023 | 34.43 | 34.83 | 34.40 | 34.76 | 34.76 | 115,800 |
13 Feb 2023 | 33.95 | 34.15 | 33.81 | 34.02 | 34.02 | 84,200 |
10 Feb 2023 | 34.06 | 34.12 | 33.80 | 34.12 | 34.12 | 321,800 |
09 Feb 2023 | 34.82 | 34.87 | 34.31 | 34.33 | 34.33 | 124,700 |
08 Feb 2023 | 34.24 | 34.41 | 34.14 | 34.17 | 34.17 | 96,100 |
07 Feb 2023 | 33.43 | 33.71 | 33.22 | 33.59 | 33.59 | 103,600 |
06 Feb 2023 | 32.66 | 32.72 | 32.42 | 32.50 | 32.50 | 98,200 |
03 Feb 2023 | 33.30 | 33.55 | 33.12 | 33.24 | 33.24 | 142,400 |
02 Feb 2023 | 33.79 | 33.87 | 33.17 | 33.55 | 33.55 | 178,200 |
01 Feb 2023 | 34.35 | 35.00 | 34.24 | 34.72 | 34.72 | 132,000 |
31 Jan 2023 | 33.79 | 34.32 | 33.75 | 34.32 | 34.32 | 98,300 |
30 Jan 2023 | 33.73 | 33.88 | 33.48 | 33.53 | 33.53 | 136,800 |
27 Jan 2023 | 33.75 | 33.88 | 33.58 | 33.62 | 33.62 | 111,000 |
26 Jan 2023 | 33.71 | 33.74 | 33.41 | 33.68 | 33.68 | 120,600 |
25 Jan 2023 | 32.92 | 33.40 | 32.92 | 33.32 | 33.32 | 457,900 |
24 Jan 2023 | 32.75 | 33.07 | 32.72 | 33.00 | 33.00 | 143,600 |
23 Jan 2023 | 32.60 | 32.82 | 32.50 | 32.74 | 32.74 | 171,400 |
20 Jan 2023 | 32.14 | 32.51 | 32.10 | 32.51 | 32.51 | 177,400 |
19 Jan 2023 | 31.81 | 32.00 | 31.70 | 31.90 | 31.90 | 414,600 |
18 Jan 2023 | 32.75 | 32.79 | 31.95 | 32.00 | 32.00 | 2,697,800 |
17 Jan 2023 | 32.42 | 32.45 | 32.02 | 32.13 | 32.13 | 186,400 |
13 Jan 2023 | 32.05 | 32.65 | 32.05 | 32.58 | 32.58 | 222,300 |
12 Jan 2023 | 32.16 | 32.56 | 31.99 | 32.45 | 32.45 | 120,800 |
11 Jan 2023 | 31.66 | 31.70 | 31.52 | 31.62 | 31.62 | 153,000 |
10 Jan 2023 | 31.43 | 31.51 | 31.28 | 31.50 | 31.50 | 195,400 |
09 Jan 2023 | 31.65 | 31.89 | 31.59 | 31.64 | 31.64 | 229,100 |
06 Jan 2023 | 31.12 | 31.71 | 30.93 | 31.62 | 31.62 | 208,200 |
05 Jan 2023 | 30.97 | 31.09 | 30.74 | 30.85 | 30.85 | 152,900 |
04 Jan 2023 | 30.92 | 31.11 | 30.82 | 31.00 | 31.00 | 419,200 |
03 Jan 2023 | 29.53 | 29.72 | 29.43 | 29.64 | 29.64 | 197,100 |
30 Dec 2022 | 28.60 | 28.74 | 28.39 | 28.47 | 28.47 | 113,900 |
29 Dec 2022 | 28.64 | 28.80 | 28.57 | 28.72 | 28.72 | 152,900 |
28 Dec 2022 | 28.71 | 28.75 | 28.23 | 28.25 | 28.25 | 169,700 |
27 Dec 2022 | 28.69 | 28.80 | 28.64 | 28.78 | 28.78 | 194,100 |
23 Dec 2022 | 28.50 | 28.68 | 28.46 | 28.58 | 28.58 | 128,200 |
22 Dec 2022 | 28.73 | 28.73 | 28.24 | 28.56 | 28.56 | 179,200 |
21 Dec 2022 | 28.53 | 28.72 | 28.53 | 28.59 | 28.59 | 158,100 |
20 Dec 2022 | 27.86 | 28.23 | 27.82 | 28.06 | 28.06 | 222,700 |
19 Dec 2022 | 27.76 | 27.86 | 27.53 | 27.61 | 27.61 | 244,700 |
16 Dec 2022 | 27.78 | 27.93 | 27.59 | 27.86 | 27.86 | 185,800 |
15 Dec 2022 | 27.94 | 27.98 | 27.39 | 27.45 | 27.45 | 224,300 |
14 Dec 2022 | 28.50 | 28.73 | 28.16 | 28.33 | 28.33 | 139,100 |
13 Dec 2022 | 28.72 | 28.79 | 28.35 | 28.47 | 28.47 | 315,300 |
12 Dec 2022 | 27.78 | 27.98 | 27.67 | 27.89 | 27.89 | 226,100 |
09 Dec 2022 | 27.61 | 27.95 | 27.61 | 27.69 | 27.69 | 233,300 |
08 Dec 2022 | 27.39 | 27.57 | 27.30 | 27.46 | 27.46 | 211,700 |
07 Dec 2022 | 27.59 | 27.59 | 27.19 | 27.32 | 27.32 | 166,400 |
06 Dec 2022 | 27.56 | 27.63 | 27.32 | 27.43 | 27.43 | 115,500 |
05 Dec 2022 | 27.71 | 27.86 | 27.36 | 27.45 | 27.45 | 292,400 |
02 Dec 2022 | 27.70 | 27.92 | 27.62 | 27.80 | 27.80 | 205,700 |
01 Dec 2022 | 27.98 | 28.04 | 27.53 | 27.72 | 27.72 | 182,800 |
30 Nov 2022 | 27.84 | 28.20 | 27.47 | 28.19 | 28.19 | 150,700 |
29 Nov 2022 | 27.63 | 27.88 | 27.63 | 27.84 | 27.84 | 136,200 |
28 Nov 2022 | 27.75 | 27.87 | 27.23 | 27.23 | 27.23 | 217,100 |
25 Nov 2022 | 27.50 | 27.80 | 27.50 | 27.70 | 27.70 | 102,200 |
23 Nov 2022 | 27.23 | 27.51 | 27.21 | 27.42 | 27.42 | 129,200 |
22 Nov 2022 | 26.97 | 27.18 | 26.90 | 27.17 | 27.17 | 141,200 |
21 Nov 2022 | 27.11 | 27.15 | 26.93 | 27.03 | 27.03 | 304,100 |
18 Nov 2022 | 27.66 | 27.67 | 27.46 | 27.57 | 27.57 | 218,600 |
17 Nov 2022 | 26.94 | 27.46 | 26.90 | 27.45 | 27.45 | 282,000 |
16 Nov 2022 | 27.12 | 27.24 | 26.95 | 27.14 | 27.14 | 275,000 |
15 Nov 2022 | 27.38 | 27.46 | 26.53 | 26.91 | 26.91 | 249,900 |
14 Nov 2022 | 26.92 | 27.11 | 26.82 | 26.82 | 26.82 | 339,300 |
11 Nov 2022 | 26.73 | 27.09 | 26.60 | 26.99 | 26.99 | 205,300 |
10 Nov 2022 | 25.78 | 26.18 | 25.67 | 26.18 | 26.18 | 322,000 |
09 Nov 2022 | 25.00 | 25.32 | 24.95 | 25.00 | 25.00 | 162,800 |
08 Nov 2022 | 25.41 | 25.62 | 25.25 | 25.47 | 25.47 | 173,700 |
07 Nov 2022 | 25.33 | 25.44 | 25.27 | 25.33 | 25.33 | 297,800 |
04 Nov 2022 | 24.98 | 25.41 | 24.91 | 25.34 | 25.34 | 292,200 |
03 Nov 2022 | 23.78 | 24.28 | 23.63 | 24.09 | 24.09 | 388,500 |
02 Nov 2022 | 23.69 | 24.26 | 23.28 | 23.42 | 23.42 | 166,300 |
01 Nov 2022 | 24.06 | 24.10 | 23.59 | 23.70 | 23.70 | 246,300 |
31 Oct 2022 | 23.46 | 23.66 | 23.40 | 23.64 | 23.64 | 353,600 |
28 Oct 2022 | 23.57 | 23.89 | 23.48 | 23.89 | 23.89 | 302,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |