Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 26.63 | 27.42 | 26.63 | 27.40 | 27.40 | 240,600 |
30 Mar 2023 | 26.55 | 26.63 | 26.23 | 26.54 | 26.54 | 128,300 |
29 Mar 2023 | 25.93 | 26.39 | 25.81 | 26.25 | 26.25 | 189,200 |
28 Mar 2023 | 25.48 | 25.93 | 25.44 | 25.80 | 25.80 | 89,800 |
27 Mar 2023 | 25.58 | 25.81 | 25.25 | 25.68 | 25.68 | 112,000 |
24 Mar 2023 | 25.69 | 25.78 | 25.19 | 25.51 | 25.51 | 103,800 |
23 Mar 2023 | 25.93 | 26.58 | 25.50 | 25.83 | 25.83 | 125,400 |
22 Mar 2023 | 26.76 | 26.76 | 25.58 | 25.70 | 25.70 | 176,400 |
21 Mar 2023 | 26.38 | 26.89 | 26.21 | 26.84 | 26.84 | 140,900 |
20 Mar 2023 | 25.98 | 26.25 | 25.08 | 26.14 | 26.14 | 219,500 |
17 Mar 2023 | 26.81 | 27.09 | 26.04 | 26.08 | 26.08 | 616,100 |
16 Mar 2023 | 25.69 | 26.93 | 25.52 | 26.85 | 26.85 | 240,300 |
15 Mar 2023 | 24.75 | 25.79 | 24.75 | 25.77 | 25.77 | 311,500 |
14 Mar 2023 | 25.20 | 25.46 | 24.80 | 25.36 | 25.36 | 379,900 |
13 Mar 2023 | 24.48 | 25.04 | 23.96 | 24.53 | 24.53 | 213,500 |
10 Mar 2023 | 25.20 | 25.49 | 24.51 | 24.91 | 24.91 | 283,600 |
09 Mar 2023 | 26.81 | 27.59 | 25.45 | 25.50 | 25.50 | 206,100 |
08 Mar 2023 | 26.88 | 26.88 | 26.42 | 26.83 | 26.83 | 270,400 |
07 Mar 2023 | 27.66 | 28.23 | 26.76 | 26.83 | 26.83 | 217,700 |
06 Mar 2023 | 27.20 | 28.02 | 26.84 | 27.73 | 27.73 | 251,500 |
03 Mar 2023 | 26.94 | 27.32 | 26.74 | 27.11 | 27.11 | 176,200 |
02 Mar 2023 | 26.28 | 26.86 | 25.88 | 26.72 | 26.72 | 167,100 |
01 Mar 2023 | 26.16 | 26.75 | 25.77 | 26.41 | 26.41 | 187,400 |
28 Feb 2023 | 25.61 | 26.15 | 25.52 | 26.09 | 26.09 | 299,200 |
27 Feb 2023 | 26.73 | 26.73 | 25.61 | 25.65 | 25.65 | 214,000 |
24 Feb 2023 | 26.06 | 26.57 | 25.76 | 26.48 | 26.48 | 190,600 |
23 Feb 2023 | 26.77 | 26.80 | 26.28 | 26.72 | 26.72 | 167,500 |
22 Feb 2023 | 27.61 | 27.89 | 26.37 | 26.46 | 26.46 | 163,700 |
21 Feb 2023 | 27.26 | 27.54 | 26.87 | 27.33 | 27.33 | 196,800 |
17 Feb 2023 | 28.15 | 28.15 | 27.17 | 27.62 | 27.62 | 199,100 |
16 Feb 2023 | 28.33 | 28.76 | 27.92 | 28.15 | 28.15 | 229,000 |
15 Feb 2023 | 28.44 | 29.30 | 28.42 | 29.12 | 29.12 | 331,000 |
14 Feb 2023 | 28.03 | 28.74 | 27.61 | 28.66 | 28.66 | 343,800 |
13 Feb 2023 | 27.67 | 29.68 | 27.46 | 28.29 | 28.29 | 374,200 |
10 Feb 2023 | 30.31 | 31.00 | 26.30 | 27.30 | 27.30 | 595,400 |
09 Feb 2023 | 28.96 | 29.10 | 28.00 | 28.33 | 28.33 | 282,300 |
08 Feb 2023 | 28.61 | 28.96 | 28.16 | 28.40 | 28.40 | 341,400 |
07 Feb 2023 | 28.35 | 28.60 | 27.67 | 28.49 | 28.49 | 375,500 |
06 Feb 2023 | 28.77 | 29.27 | 28.44 | 28.50 | 28.50 | 363,800 |
03 Feb 2023 | 28.13 | 29.70 | 28.13 | 28.98 | 28.98 | 588,000 |
02 Feb 2023 | 26.72 | 29.26 | 26.72 | 28.83 | 28.83 | 480,400 |
01 Feb 2023 | 25.21 | 26.57 | 25.00 | 26.42 | 26.42 | 187,300 |
31 Jan 2023 | 24.85 | 25.40 | 24.71 | 25.20 | 25.20 | 229,500 |
30 Jan 2023 | 24.70 | 25.32 | 24.31 | 24.74 | 24.74 | 185,100 |
27 Jan 2023 | 24.70 | 25.31 | 24.13 | 25.03 | 25.03 | 451,900 |
26 Jan 2023 | 24.20 | 24.78 | 23.91 | 24.78 | 24.78 | 205,000 |
25 Jan 2023 | 24.16 | 24.16 | 23.25 | 23.79 | 23.79 | 188,200 |
24 Jan 2023 | 24.68 | 24.91 | 24.25 | 24.49 | 24.49 | 171,500 |
23 Jan 2023 | 24.50 | 25.23 | 23.43 | 24.78 | 24.78 | 307,000 |
20 Jan 2023 | 24.00 | 24.46 | 23.67 | 24.45 | 24.45 | 365,300 |
19 Jan 2023 | 23.03 | 23.82 | 22.76 | 23.69 | 23.69 | 311,200 |
18 Jan 2023 | 24.03 | 24.46 | 22.98 | 23.16 | 23.16 | 277,700 |
17 Jan 2023 | 23.80 | 24.33 | 22.97 | 23.87 | 23.87 | 666,800 |
13 Jan 2023 | 24.02 | 24.32 | 23.18 | 23.82 | 23.82 | 413,000 |
12 Jan 2023 | 23.82 | 24.31 | 23.23 | 24.30 | 24.30 | 219,100 |
11 Jan 2023 | 23.45 | 23.74 | 22.87 | 23.73 | 23.73 | 211,900 |
10 Jan 2023 | 23.61 | 23.75 | 22.83 | 23.46 | 23.46 | 210,000 |
09 Jan 2023 | 24.22 | 24.90 | 23.83 | 23.85 | 23.85 | 242,500 |
06 Jan 2023 | 25.14 | 25.54 | 23.40 | 24.02 | 24.02 | 349,900 |
05 Jan 2023 | 25.74 | 25.74 | 24.83 | 25.04 | 25.04 | 148,000 |
04 Jan 2023 | 25.27 | 26.18 | 24.90 | 25.97 | 25.97 | 202,800 |
03 Jan 2023 | 24.72 | 25.22 | 24.05 | 24.86 | 24.86 | 191,300 |
30 Dec 2022 | 23.94 | 24.56 | 23.89 | 24.26 | 24.26 | 271,500 |
29 Dec 2022 | 24.31 | 24.89 | 24.12 | 24.29 | 24.29 | 339,000 |
28 Dec 2022 | 22.89 | 23.82 | 22.57 | 23.82 | 23.82 | 193,500 |
27 Dec 2022 | 23.34 | 23.40 | 22.90 | 22.95 | 22.95 | 103,200 |
23 Dec 2022 | 23.71 | 23.83 | 23.31 | 23.41 | 23.41 | 100,900 |
22 Dec 2022 | 23.86 | 24.09 | 23.53 | 23.97 | 23.97 | 155,300 |
21 Dec 2022 | 24.15 | 24.83 | 23.82 | 24.18 | 24.18 | 121,900 |
20 Dec 2022 | 23.30 | 24.22 | 23.30 | 24.03 | 24.03 | 123,100 |
19 Dec 2022 | 23.82 | 23.82 | 23.04 | 23.51 | 23.51 | 163,500 |
16 Dec 2022 | 23.47 | 24.39 | 23.30 | 24.03 | 24.03 | 378,700 |
15 Dec 2022 | 24.09 | 24.48 | 23.62 | 23.76 | 23.76 | 237,800 |
14 Dec 2022 | 24.74 | 25.72 | 24.37 | 24.57 | 24.57 | 231,800 |
13 Dec 2022 | 23.92 | 25.03 | 23.88 | 24.91 | 24.91 | 387,400 |
12 Dec 2022 | 21.62 | 23.04 | 21.28 | 23.01 | 23.01 | 308,100 |
09 Dec 2022 | 20.88 | 21.94 | 20.62 | 21.58 | 21.58 | 539,200 |
08 Dec 2022 | 20.84 | 21.51 | 20.32 | 21.06 | 21.06 | 274,500 |
07 Dec 2022 | 21.13 | 21.15 | 20.37 | 20.69 | 20.69 | 248,600 |
06 Dec 2022 | 22.42 | 22.58 | 21.11 | 21.14 | 21.14 | 315,300 |
05 Dec 2022 | 23.21 | 23.56 | 22.56 | 22.66 | 22.66 | 572,400 |
02 Dec 2022 | 22.92 | 23.60 | 22.85 | 23.50 | 23.50 | 87,400 |
01 Dec 2022 | 23.89 | 24.36 | 23.22 | 23.51 | 23.51 | 187,300 |
30 Nov 2022 | 23.60 | 24.43 | 23.20 | 23.82 | 23.82 | 271,700 |
29 Nov 2022 | 23.16 | 23.56 | 22.82 | 23.49 | 23.49 | 200,800 |
28 Nov 2022 | 22.84 | 23.21 | 22.31 | 22.84 | 22.84 | 220,200 |
25 Nov 2022 | 22.71 | 23.23 | 22.09 | 23.12 | 23.12 | 99,200 |
23 Nov 2022 | 23.08 | 23.40 | 22.60 | 22.78 | 22.78 | 180,700 |
22 Nov 2022 | 24.16 | 24.16 | 23.21 | 23.28 | 23.28 | 187,700 |
21 Nov 2022 | 24.38 | 24.80 | 23.77 | 24.08 | 24.08 | 339,900 |
18 Nov 2022 | 24.47 | 24.77 | 23.44 | 24.53 | 24.53 | 426,800 |
17 Nov 2022 | 24.75 | 24.76 | 23.63 | 23.83 | 23.83 | 139,100 |
16 Nov 2022 | 26.50 | 26.50 | 25.13 | 25.21 | 25.21 | 277,800 |
15 Nov 2022 | 26.50 | 27.77 | 26.14 | 26.72 | 26.72 | 237,000 |
14 Nov 2022 | 27.16 | 27.44 | 26.16 | 26.24 | 26.24 | 157,000 |
11 Nov 2022 | 27.41 | 29.57 | 27.33 | 27.65 | 27.65 | 379,400 |
10 Nov 2022 | 25.87 | 27.27 | 25.60 | 27.23 | 27.23 | 250,100 |
09 Nov 2022 | 24.11 | 24.48 | 23.43 | 24.14 | 24.14 | 244,000 |
08 Nov 2022 | 23.55 | 24.49 | 23.00 | 24.38 | 24.38 | 269,400 |
07 Nov 2022 | 25.82 | 26.10 | 23.57 | 23.60 | 23.60 | 404,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |