Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 26.29 | 27.02 | 26.24 | 26.96 | 26.96 | 340,100 |
23 Mar 2023 | 26.81 | 27.24 | 26.18 | 26.50 | 26.50 | 234,600 |
22 Mar 2023 | 26.89 | 27.50 | 26.54 | 26.57 | 26.57 | 225,100 |
21 Mar 2023 | 26.75 | 27.53 | 26.60 | 26.81 | 26.81 | 508,200 |
20 Mar 2023 | 27.51 | 27.79 | 25.92 | 26.23 | 26.23 | 426,500 |
17 Mar 2023 | 26.71 | 27.35 | 26.55 | 27.12 | 27.12 | 2,093,600 |
16 Mar 2023 | 25.80 | 26.95 | 25.65 | 26.92 | 26.92 | 413,800 |
15 Mar 2023 | 26.16 | 26.51 | 25.55 | 26.17 | 26.17 | 694,100 |
14 Mar 2023 | 27.11 | 27.48 | 26.44 | 26.78 | 26.78 | 445,400 |
13 Mar 2023 | 27.86 | 28.30 | 26.05 | 26.14 | 26.14 | 830,100 |
10 Mar 2023 | 28.00 | 28.12 | 27.49 | 28.06 | 28.06 | 560,200 |
09 Mar 2023 | 27.68 | 28.45 | 27.15 | 28.03 | 28.03 | 903,000 |
08 Mar 2023 | 25.29 | 27.49 | 24.61 | 26.82 | 26.82 | 2,252,900 |
07 Mar 2023 | 30.15 | 30.35 | 29.84 | 29.94 | 29.94 | 240,900 |
06 Mar 2023 | 32.32 | 32.32 | 29.88 | 30.07 | 30.07 | 335,600 |
03 Mar 2023 | 31.95 | 32.46 | 31.54 | 32.25 | 32.25 | 271,800 |
02 Mar 2023 | 31.18 | 31.82 | 31.10 | 31.71 | 31.71 | 255,400 |
01 Mar 2023 | 31.34 | 31.57 | 31.00 | 31.37 | 31.37 | 162,800 |
28 Feb 2023 | 31.39 | 31.62 | 30.91 | 31.25 | 31.25 | 450,900 |
27 Feb 2023 | 31.58 | 32.13 | 31.19 | 31.41 | 31.41 | 264,300 |
24 Feb 2023 | 31.33 | 31.68 | 30.89 | 31.25 | 31.25 | 174,200 |
23 Feb 2023 | 33.43 | 33.43 | 31.00 | 31.99 | 31.99 | 193,800 |
22 Feb 2023 | 30.89 | 32.20 | 30.89 | 31.44 | 31.44 | 416,000 |
21 Feb 2023 | 30.78 | 31.09 | 30.43 | 30.64 | 30.64 | 161,000 |
17 Feb 2023 | 31.33 | 31.70 | 30.86 | 31.22 | 31.22 | 142,000 |
16 Feb 2023 | 30.96 | 31.50 | 30.73 | 31.26 | 31.26 | 98,400 |
15 Feb 2023 | 31.01 | 31.50 | 30.99 | 31.46 | 31.46 | 85,300 |
14 Feb 2023 | 31.54 | 31.66 | 31.04 | 31.27 | 31.27 | 102,500 |
13 Feb 2023 | 30.97 | 31.74 | 30.86 | 31.67 | 31.67 | 82,700 |
10 Feb 2023 | 30.57 | 31.25 | 30.56 | 31.10 | 31.10 | 110,200 |
09 Feb 2023 | 31.70 | 31.87 | 30.69 | 30.75 | 30.75 | 97,000 |
08 Feb 2023 | 31.64 | 31.74 | 31.21 | 31.39 | 31.39 | 107,000 |
07 Feb 2023 | 31.34 | 31.94 | 31.18 | 31.94 | 31.94 | 151,100 |
06 Feb 2023 | 32.08 | 32.21 | 31.37 | 31.65 | 31.65 | 136,700 |
03 Feb 2023 | 32.09 | 32.86 | 32.08 | 32.30 | 32.30 | 189,600 |
02 Feb 2023 | 31.91 | 32.44 | 31.80 | 32.35 | 32.35 | 194,300 |
01 Feb 2023 | 31.53 | 32.19 | 31.38 | 31.85 | 31.85 | 240,800 |
31 Jan 2023 | 30.50 | 31.85 | 30.50 | 31.77 | 31.77 | 958,000 |
30 Jan 2023 | 30.37 | 30.76 | 30.37 | 30.44 | 30.44 | 107,500 |
27 Jan 2023 | 30.47 | 30.92 | 30.09 | 30.58 | 30.58 | 103,800 |
26 Jan 2023 | 30.49 | 30.55 | 29.81 | 30.29 | 30.29 | 91,300 |
25 Jan 2023 | 29.50 | 30.07 | 29.19 | 30.05 | 30.05 | 113,600 |
24 Jan 2023 | 29.51 | 29.86 | 29.25 | 29.64 | 29.64 | 97,900 |
23 Jan 2023 | 29.81 | 29.92 | 29.43 | 29.50 | 29.50 | 129,000 |
20 Jan 2023 | 29.89 | 29.89 | 29.30 | 29.53 | 29.53 | 153,700 |
19 Jan 2023 | 30.18 | 30.18 | 29.65 | 29.70 | 29.70 | 112,500 |
18 Jan 2023 | 30.99 | 31.08 | 30.15 | 30.22 | 30.22 | 84,500 |
17 Jan 2023 | 30.90 | 30.95 | 30.58 | 30.78 | 30.78 | 95,500 |
13 Jan 2023 | 30.56 | 30.86 | 30.21 | 30.67 | 30.67 | 111,900 |
12 Jan 2023 | 30.65 | 31.01 | 30.37 | 31.01 | 31.01 | 106,800 |
11 Jan 2023 | 30.30 | 30.67 | 29.99 | 30.45 | 30.45 | 177,500 |
10 Jan 2023 | 29.75 | 30.16 | 29.33 | 30.10 | 30.10 | 120,300 |
09 Jan 2023 | 29.75 | 29.98 | 29.47 | 29.72 | 29.72 | 153,600 |
06 Jan 2023 | 29.28 | 29.75 | 29.06 | 29.73 | 29.73 | 127,100 |
05 Jan 2023 | 29.19 | 29.19 | 28.55 | 28.83 | 28.83 | 121,600 |
04 Jan 2023 | 29.26 | 29.53 | 29.04 | 29.21 | 29.21 | 208,300 |
03 Jan 2023 | 28.73 | 29.02 | 28.47 | 28.94 | 28.94 | 163,400 |
30 Dec 2022 | 28.47 | 28.59 | 28.09 | 28.43 | 28.43 | 148,700 |
29 Dec 2022 | 28.19 | 28.88 | 28.15 | 28.62 | 28.62 | 179,700 |
28 Dec 2022 | 28.23 | 28.63 | 27.85 | 27.96 | 27.96 | 161,400 |
27 Dec 2022 | 28.27 | 28.61 | 28.05 | 28.28 | 28.28 | 124,900 |
23 Dec 2022 | 27.67 | 28.18 | 27.67 | 28.16 | 28.16 | 145,900 |
22 Dec 2022 | 27.11 | 27.76 | 26.92 | 27.75 | 27.75 | 160,000 |
21 Dec 2022 | 27.31 | 27.69 | 27.25 | 27.45 | 27.45 | 150,600 |
20 Dec 2022 | 26.90 | 27.60 | 26.87 | 27.11 | 27.11 | 135,200 |
19 Dec 2022 | 27.51 | 27.62 | 26.81 | 26.92 | 26.92 | 170,400 |
16 Dec 2022 | 27.18 | 28.02 | 27.00 | 27.35 | 27.35 | 658,700 |
15 Dec 2022 | 27.68 | 27.85 | 27.18 | 27.27 | 27.27 | 152,200 |
14 Dec 2022 | 28.44 | 28.76 | 27.99 | 28.15 | 28.15 | 170,300 |
13 Dec 2022 | 29.35 | 29.68 | 28.14 | 28.46 | 28.46 | 222,700 |
12 Dec 2022 | 27.37 | 28.63 | 27.19 | 28.56 | 28.56 | 181,900 |
09 Dec 2022 | 28.07 | 28.37 | 27.39 | 27.39 | 27.39 | 126,800 |
08 Dec 2022 | 28.19 | 28.45 | 27.95 | 28.29 | 28.29 | 103,000 |
07 Dec 2022 | 28.32 | 28.75 | 28.06 | 28.08 | 28.08 | 86,800 |
06 Dec 2022 | 28.81 | 28.91 | 28.20 | 28.48 | 28.48 | 120,200 |
05 Dec 2022 | 28.94 | 29.35 | 28.67 | 28.73 | 28.73 | 143,300 |
02 Dec 2022 | 29.00 | 29.21 | 28.74 | 29.12 | 29.12 | 100,600 |
01 Dec 2022 | 29.22 | 29.65 | 29.04 | 29.34 | 29.34 | 156,500 |
30 Nov 2022 | 28.49 | 29.02 | 27.69 | 29.00 | 29.00 | 162,200 |
29 Nov 2022 | 28.62 | 28.92 | 28.45 | 28.60 | 28.60 | 77,300 |
28 Nov 2022 | 29.36 | 29.36 | 28.59 | 28.64 | 28.64 | 116,200 |
25 Nov 2022 | 29.65 | 29.87 | 29.41 | 29.53 | 29.53 | 53,300 |
23 Nov 2022 | 29.51 | 29.85 | 29.31 | 29.48 | 29.48 | 85,000 |
22 Nov 2022 | 29.59 | 29.84 | 29.39 | 29.58 | 29.58 | 119,800 |
21 Nov 2022 | 29.13 | 29.34 | 28.92 | 29.31 | 29.31 | 107,800 |
18 Nov 2022 | 29.50 | 29.72 | 28.97 | 29.21 | 29.21 | 127,400 |
17 Nov 2022 | 28.80 | 29.42 | 28.68 | 29.35 | 29.35 | 140,600 |
16 Nov 2022 | 29.68 | 29.93 | 29.06 | 29.19 | 29.19 | 148,900 |
15 Nov 2022 | 30.05 | 30.45 | 29.64 | 29.82 | 29.82 | 132,000 |
14 Nov 2022 | 29.68 | 30.23 | 29.52 | 29.54 | 29.54 | 255,700 |
11 Nov 2022 | 29.56 | 30.23 | 29.49 | 29.95 | 29.95 | 149,800 |
10 Nov 2022 | 28.99 | 30.03 | 28.85 | 29.48 | 29.48 | 216,400 |
09 Nov 2022 | 28.62 | 28.74 | 27.71 | 27.90 | 27.90 | 174,700 |
08 Nov 2022 | 28.81 | 29.34 | 28.38 | 28.76 | 28.76 | 114,300 |
07 Nov 2022 | 28.88 | 29.03 | 28.61 | 28.66 | 28.66 | 169,000 |
04 Nov 2022 | 28.13 | 28.82 | 28.12 | 28.64 | 28.64 | 162,000 |
03 Nov 2022 | 27.51 | 28.32 | 27.13 | 27.90 | 27.90 | 135,400 |
02 Nov 2022 | 28.72 | 29.21 | 27.83 | 27.86 | 27.86 | 223,300 |
01 Nov 2022 | 29.21 | 29.33 | 28.86 | 28.94 | 28.94 | 223,300 |
31 Oct 2022 | 28.59 | 29.45 | 28.59 | 28.99 | 28.99 | 233,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |