Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 29.20 | 29.47 | 28.69 | 29.24 | 29.24 | 902,100 |
24 Mar 2023 | 29.34 | 29.68 | 28.62 | 29.18 | 29.18 | 975,900 |
23 Mar 2023 | 29.01 | 30.23 | 28.65 | 29.70 | 29.70 | 1,535,600 |
22 Mar 2023 | 28.67 | 29.50 | 28.26 | 28.28 | 28.28 | 938,200 |
21 Mar 2023 | 28.54 | 29.29 | 28.06 | 28.79 | 28.79 | 975,500 |
20 Mar 2023 | 28.74 | 29.10 | 27.76 | 28.09 | 28.09 | 1,258,100 |
17 Mar 2023 | 28.30 | 28.92 | 27.64 | 28.74 | 28.74 | 918,900 |
16 Mar 2023 | 27.27 | 28.33 | 26.85 | 28.29 | 28.29 | 1,015,800 |
15 Mar 2023 | 27.30 | 27.70 | 26.50 | 27.51 | 27.51 | 982,200 |
14 Mar 2023 | 27.27 | 28.18 | 27.13 | 27.71 | 27.71 | 1,351,000 |
13 Mar 2023 | 25.40 | 27.28 | 24.26 | 26.66 | 26.66 | 2,409,600 |
10 Mar 2023 | 26.96 | 26.96 | 25.27 | 25.76 | 25.76 | 1,428,400 |
09 Mar 2023 | 28.05 | 29.04 | 26.70 | 26.95 | 26.95 | 1,362,100 |
08 Mar 2023 | 27.92 | 28.25 | 27.27 | 28.20 | 28.20 | 799,900 |
07 Mar 2023 | 28.47 | 28.60 | 27.90 | 28.05 | 28.05 | 1,246,200 |
06 Mar 2023 | 29.15 | 29.61 | 28.39 | 28.55 | 28.55 | 1,140,600 |
03 Mar 2023 | 28.87 | 29.24 | 28.58 | 28.94 | 28.94 | 818,500 |
02 Mar 2023 | 27.76 | 28.78 | 26.92 | 28.45 | 28.45 | 1,051,200 |
01 Mar 2023 | 28.23 | 28.82 | 27.75 | 28.15 | 28.15 | 1,082,900 |
28 Feb 2023 | 29.12 | 30.23 | 28.09 | 28.30 | 28.30 | 2,800,500 |
27 Feb 2023 | 29.54 | 29.54 | 28.51 | 29.09 | 29.09 | 1,052,000 |
24 Feb 2023 | 28.98 | 29.89 | 28.59 | 29.14 | 29.14 | 1,267,900 |
23 Feb 2023 | 30.45 | 30.79 | 28.22 | 29.75 | 29.75 | 1,355,200 |
22 Feb 2023 | 27.48 | 29.98 | 27.36 | 29.50 | 29.50 | 2,137,400 |
21 Feb 2023 | 26.30 | 26.94 | 25.70 | 26.10 | 26.10 | 1,734,300 |
17 Feb 2023 | 27.26 | 27.68 | 26.18 | 26.35 | 26.35 | 975,900 |
16 Feb 2023 | 29.78 | 30.19 | 27.87 | 27.89 | 27.89 | 1,106,600 |
15 Feb 2023 | 29.75 | 30.85 | 29.35 | 30.76 | 30.76 | 817,600 |
14 Feb 2023 | 28.13 | 30.45 | 27.64 | 29.95 | 29.95 | 1,023,100 |
13 Feb 2023 | 28.28 | 28.61 | 27.35 | 28.60 | 28.60 | 701,700 |
10 Feb 2023 | 27.70 | 28.33 | 27.06 | 27.26 | 27.26 | 549,100 |
09 Feb 2023 | 29.19 | 29.65 | 28.05 | 28.19 | 28.19 | 614,500 |
08 Feb 2023 | 29.40 | 29.84 | 28.41 | 28.43 | 28.43 | 642,800 |
07 Feb 2023 | 29.56 | 29.94 | 27.92 | 29.66 | 29.66 | 974,300 |
06 Feb 2023 | 29.72 | 30.90 | 29.35 | 29.78 | 29.78 | 771,100 |
03 Feb 2023 | 30.91 | 32.21 | 30.19 | 30.38 | 30.38 | 965,400 |
02 Feb 2023 | 32.15 | 34.82 | 32.04 | 32.74 | 32.74 | 4,092,400 |
01 Feb 2023 | 29.95 | 31.59 | 29.06 | 31.26 | 31.26 | 1,066,700 |
31 Jan 2023 | 28.42 | 31.10 | 28.31 | 29.97 | 29.97 | 1,502,900 |
30 Jan 2023 | 27.71 | 28.52 | 27.60 | 28.17 | 28.17 | 950,100 |
27 Jan 2023 | 26.28 | 28.65 | 26.28 | 28.36 | 28.36 | 1,080,800 |
26 Jan 2023 | 26.70 | 26.93 | 25.78 | 26.74 | 26.74 | 984,900 |
25 Jan 2023 | 24.80 | 26.10 | 24.14 | 25.72 | 25.72 | 675,900 |
24 Jan 2023 | 26.47 | 27.00 | 25.22 | 25.53 | 25.53 | 589,900 |
23 Jan 2023 | 25.49 | 26.96 | 25.12 | 26.89 | 26.89 | 820,200 |
20 Jan 2023 | 24.50 | 25.22 | 24.13 | 25.11 | 25.11 | 451,900 |
19 Jan 2023 | 23.95 | 24.46 | 23.50 | 23.98 | 23.98 | 665,400 |
18 Jan 2023 | 25.29 | 25.68 | 24.17 | 24.42 | 24.42 | 939,000 |
17 Jan 2023 | 24.17 | 25.64 | 23.61 | 24.77 | 24.77 | 1,298,700 |
13 Jan 2023 | 23.62 | 24.55 | 23.62 | 24.31 | 24.31 | 631,700 |
12 Jan 2023 | 23.14 | 24.27 | 22.35 | 24.25 | 24.25 | 718,500 |
11 Jan 2023 | 23.15 | 23.59 | 22.70 | 22.99 | 22.99 | 701,500 |
10 Jan 2023 | 22.20 | 22.78 | 21.62 | 22.43 | 22.43 | 699,400 |
09 Jan 2023 | 21.46 | 23.20 | 21.20 | 22.50 | 22.50 | 1,860,300 |
06 Jan 2023 | 20.52 | 20.97 | 19.59 | 20.96 | 20.96 | 690,800 |
05 Jan 2023 | 21.87 | 21.87 | 20.00 | 20.43 | 20.43 | 844,700 |
04 Jan 2023 | 21.35 | 22.38 | 20.82 | 22.35 | 22.35 | 749,600 |
03 Jan 2023 | 21.22 | 21.51 | 19.73 | 20.75 | 20.75 | 860,100 |
30 Dec 2022 | 19.82 | 20.74 | 19.78 | 20.64 | 20.64 | 1,128,900 |
29 Dec 2022 | 18.88 | 20.46 | 18.68 | 20.37 | 20.37 | 968,300 |
28 Dec 2022 | 18.54 | 19.18 | 18.19 | 18.62 | 18.62 | 910,600 |
27 Dec 2022 | 18.90 | 19.03 | 18.31 | 18.86 | 18.86 | 699,200 |
23 Dec 2022 | 19.25 | 19.48 | 18.14 | 19.06 | 19.06 | 915,300 |
22 Dec 2022 | 19.65 | 19.70 | 18.55 | 19.31 | 19.31 | 929,900 |
21 Dec 2022 | 20.55 | 20.58 | 19.84 | 20.11 | 20.11 | 827,100 |
20 Dec 2022 | 19.91 | 20.45 | 19.50 | 20.22 | 20.22 | 764,300 |
19 Dec 2022 | 20.16 | 20.49 | 19.56 | 20.13 | 20.13 | 1,303,500 |
16 Dec 2022 | 21.16 | 21.48 | 20.01 | 20.16 | 20.16 | 1,193,500 |
15 Dec 2022 | 22.12 | 22.52 | 21.35 | 21.44 | 21.44 | 819,600 |
14 Dec 2022 | 23.11 | 23.25 | 22.15 | 22.75 | 22.75 | 688,000 |
13 Dec 2022 | 24.37 | 24.80 | 22.05 | 22.83 | 22.83 | 1,044,300 |
12 Dec 2022 | 22.06 | 22.56 | 21.70 | 21.96 | 21.96 | 573,300 |
09 Dec 2022 | 22.20 | 22.75 | 21.79 | 21.99 | 21.99 | 608,100 |
08 Dec 2022 | 22.37 | 23.28 | 21.60 | 22.52 | 22.52 | 584,100 |
07 Dec 2022 | 22.23 | 22.76 | 21.72 | 21.97 | 21.97 | 647,600 |
06 Dec 2022 | 22.22 | 22.54 | 21.22 | 22.33 | 22.33 | 1,224,400 |
05 Dec 2022 | 23.58 | 23.96 | 21.71 | 22.02 | 22.02 | 926,200 |
02 Dec 2022 | 23.69 | 24.39 | 23.16 | 23.80 | 23.80 | 1,218,300 |
01 Dec 2022 | 21.72 | 24.72 | 21.58 | 24.40 | 24.40 | 2,005,300 |
30 Nov 2022 | 20.18 | 21.67 | 19.84 | 21.57 | 21.57 | 1,159,200 |
29 Nov 2022 | 20.17 | 20.47 | 19.76 | 19.87 | 19.87 | 790,300 |
28 Nov 2022 | 19.91 | 20.95 | 19.91 | 19.98 | 19.98 | 1,223,700 |
25 Nov 2022 | 20.30 | 20.47 | 19.86 | 20.04 | 20.04 | 482,500 |
23 Nov 2022 | 19.93 | 21.08 | 19.90 | 20.59 | 20.59 | 1,667,500 |
22 Nov 2022 | 18.95 | 19.95 | 18.16 | 19.81 | 19.81 | 1,823,800 |
21 Nov 2022 | 20.35 | 20.41 | 18.81 | 19.11 | 19.11 | 1,855,300 |
18 Nov 2022 | 21.36 | 21.36 | 20.23 | 20.42 | 20.42 | 1,947,800 |
17 Nov 2022 | 22.25 | 22.38 | 20.53 | 20.73 | 20.73 | 4,669,300 |
16 Nov 2022 | 25.16 | 25.94 | 24.19 | 24.54 | 24.54 | 2,101,000 |
15 Nov 2022 | 25.40 | 26.77 | 25.15 | 25.98 | 25.98 | 1,847,600 |
14 Nov 2022 | 23.15 | 25.29 | 23.15 | 24.14 | 24.14 | 1,752,100 |
11 Nov 2022 | 21.24 | 24.01 | 20.76 | 23.29 | 23.29 | 3,109,000 |
10 Nov 2022 | 20.00 | 21.40 | 19.73 | 21.18 | 21.18 | 2,334,700 |
09 Nov 2022 | 19.98 | 20.13 | 18.31 | 18.35 | 18.35 | 1,569,700 |
08 Nov 2022 | 21.06 | 21.30 | 19.83 | 20.33 | 20.33 | 1,528,700 |
07 Nov 2022 | 22.71 | 22.78 | 20.11 | 21.00 | 21.00 | 2,205,600 |
04 Nov 2022 | 23.25 | 23.30 | 20.92 | 22.35 | 22.35 | 1,894,600 |
03 Nov 2022 | 21.71 | 23.25 | 21.50 | 22.58 | 22.58 | 1,120,900 |
02 Nov 2022 | 24.71 | 24.78 | 21.85 | 22.07 | 22.07 | 1,619,100 |
01 Nov 2022 | 26.34 | 26.71 | 24.80 | 24.85 | 24.85 | 915,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |