Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 31.22 | 32.95 | 31.20 | 32.75 | 32.75 | 1,767,424 |
30 Mar 2023 | 31.17 | 31.61 | 31.02 | 31.19 | 31.19 | 1,242,959 |
29 Mar 2023 | 31.00 | 31.48 | 30.50 | 31.11 | 31.11 | 1,689,743 |
28 Mar 2023 | 31.13 | 31.20 | 29.87 | 30.42 | 30.42 | 1,064,469 |
27 Mar 2023 | 31.66 | 32.24 | 31.04 | 31.13 | 31.13 | 1,049,675 |
24 Mar 2023 | 31.70 | 31.90 | 30.76 | 31.28 | 31.28 | 1,402,403 |
23 Mar 2023 | 31.87 | 32.80 | 31.15 | 31.65 | 31.65 | 1,573,750 |
22 Mar 2023 | 32.74 | 32.97 | 31.21 | 31.21 | 31.21 | 1,729,048 |
21 Mar 2023 | 30.61 | 32.42 | 30.61 | 32.35 | 32.35 | 2,313,475 |
20 Mar 2023 | 29.38 | 30.48 | 28.94 | 29.90 | 29.90 | 812,773 |
17 Mar 2023 | 30.10 | 30.54 | 29.25 | 29.51 | 29.51 | 790,312 |
16 Mar 2023 | 29.80 | 30.57 | 29.51 | 30.00 | 30.00 | 1,298,325 |
15 Mar 2023 | 29.49 | 30.08 | 29.26 | 29.67 | 29.67 | 1,159,172 |
14 Mar 2023 | 29.09 | 30.10 | 28.93 | 29.92 | 29.92 | 1,649,379 |
13 Mar 2023 | 27.75 | 29.04 | 26.98 | 28.65 | 28.65 | 2,224,103 |
10 Mar 2023 | 27.92 | 28.79 | 27.33 | 28.22 | 28.22 | 1,822,696 |
09 Mar 2023 | 28.43 | 29.67 | 27.80 | 27.80 | 27.80 | 2,691,499 |
08 Mar 2023 | 30.07 | 30.07 | 28.83 | 29.30 | 29.30 | 2,002,654 |
07 Mar 2023 | 31.20 | 31.46 | 30.28 | 30.34 | 30.34 | 1,475,181 |
06 Mar 2023 | 32.15 | 32.46 | 31.08 | 31.20 | 31.20 | 1,515,172 |
03 Mar 2023 | 31.55 | 32.57 | 31.40 | 31.97 | 31.97 | 1,953,308 |
02 Mar 2023 | 30.47 | 31.51 | 30.16 | 31.18 | 31.18 | 2,316,246 |
01 Mar 2023 | 33.60 | 33.70 | 32.30 | 32.85 | 32.85 | 1,837,033 |
28 Feb 2023 | 34.45 | 34.45 | 33.17 | 33.48 | 33.48 | 1,772,729 |
27 Feb 2023 | 32.56 | 33.95 | 32.56 | 33.75 | 33.75 | 2,511,280 |
24 Feb 2023 | 32.19 | 32.19 | 31.30 | 31.78 | 31.78 | 1,356,869 |
23 Feb 2023 | 32.73 | 32.93 | 31.57 | 32.19 | 32.19 | 2,066,163 |
22 Feb 2023 | 31.62 | 32.50 | 31.31 | 32.29 | 32.29 | 2,473,192 |
17 Feb 2023 | 32.65 | 33.58 | 31.98 | 33.34 | 33.34 | 1,859,226 |
16 Feb 2023 | 35.21 | 35.59 | 33.00 | 33.00 | 33.00 | 2,806,918 |
15 Feb 2023 | 34.75 | 35.01 | 33.70 | 34.79 | 34.79 | 2,563,378 |
14 Feb 2023 | 31.75 | 33.99 | 30.70 | 33.99 | 33.99 | 3,030,737 |
13 Feb 2023 | 31.90 | 31.94 | 30.39 | 31.35 | 31.35 | 1,618,702 |
10 Feb 2023 | 33.50 | 33.79 | 31.70 | 31.94 | 31.94 | 2,028,653 |
09 Feb 2023 | 33.82 | 35.21 | 33.62 | 34.14 | 34.14 | 4,069,378 |
08 Feb 2023 | 31.88 | 32.99 | 31.61 | 32.77 | 32.77 | 2,297,320 |
07 Feb 2023 | 31.80 | 32.09 | 30.85 | 32.09 | 32.09 | 2,607,680 |
06 Feb 2023 | 30.94 | 31.98 | 30.91 | 31.32 | 31.32 | 2,771,666 |
03 Feb 2023 | 30.01 | 31.83 | 29.39 | 30.13 | 30.13 | 3,761,066 |
02 Feb 2023 | 29.00 | 30.79 | 28.73 | 29.32 | 29.32 | 3,228,718 |
01 Feb 2023 | 27.83 | 28.99 | 27.00 | 28.59 | 28.59 | 2,485,842 |
31 Jan 2023 | 26.48 | 27.66 | 25.91 | 27.50 | 27.50 | 2,393,405 |
30 Jan 2023 | 28.34 | 28.71 | 26.69 | 26.69 | 26.69 | 2,493,773 |
27 Jan 2023 | 25.75 | 28.86 | 25.58 | 28.35 | 28.35 | 4,769,657 |
26 Jan 2023 | 24.57 | 25.66 | 24.57 | 25.23 | 25.23 | 2,877,090 |
25 Jan 2023 | 22.95 | 23.24 | 22.01 | 22.81 | 22.81 | 1,540,803 |
24 Jan 2023 | 23.04 | 23.62 | 22.80 | 23.05 | 23.05 | 1,685,114 |
23 Jan 2023 | 22.04 | 23.56 | 21.92 | 23.27 | 23.27 | 2,444,327 |
20 Jan 2023 | 21.00 | 21.74 | 20.78 | 21.74 | 21.74 | 1,979,711 |
19 Jan 2023 | 20.54 | 21.16 | 20.32 | 20.56 | 20.56 | 1,389,655 |
18 Jan 2023 | 21.60 | 21.81 | 20.51 | 20.69 | 20.69 | 2,386,352 |
17 Jan 2023 | 20.11 | 21.00 | 19.97 | 21.00 | 21.00 | 2,515,433 |
16 Jan 2023 | 19.45 | 20.00 | 18.70 | 19.79 | 19.79 | 911,727 |
13 Jan 2023 | 18.69 | 19.48 | 18.40 | 19.45 | 19.45 | 2,634,340 |
12 Jan 2023 | 19.93 | 20.00 | 18.83 | 19.52 | 19.52 | 1,844,505 |
11 Jan 2023 | 19.65 | 20.43 | 19.56 | 19.72 | 19.72 | 1,799,532 |
10 Jan 2023 | 19.42 | 20.00 | 18.83 | 19.24 | 19.24 | 1,959,681 |
09 Jan 2023 | 19.18 | 20.42 | 19.13 | 19.68 | 19.68 | 2,672,440 |
06 Jan 2023 | 17.44 | 18.68 | 16.78 | 18.30 | 18.30 | 4,493,160 |
05 Jan 2023 | 19.23 | 19.23 | 18.10 | 18.40 | 18.40 | 2,499,206 |
04 Jan 2023 | 18.60 | 19.46 | 18.28 | 19.11 | 19.11 | 3,630,200 |
03 Jan 2023 | 19.80 | 20.05 | 17.80 | 18.33 | 18.33 | 4,461,520 |
02 Jan 2023 | 20.30 | 20.86 | 19.68 | 20.08 | 20.08 | 769,958 |
29 Dec 2022 | 19.10 | 20.30 | 19.10 | 20.30 | 20.30 | 4,959,282 |
28 Dec 2022 | 18.40 | 19.11 | 17.84 | 18.54 | 18.54 | 2,650,653 |
27 Dec 2022 | 19.10 | 19.74 | 18.12 | 18.13 | 18.13 | 2,863,178 |
26 Dec 2022 | 19.87 | 19.87 | 19.52 | 19.70 | 19.70 | 300,500 |
23 Dec 2022 | 20.35 | 20.66 | 19.51 | 19.90 | 19.90 | 2,879,630 |
22 Dec 2022 | 22.36 | 22.49 | 19.80 | 20.29 | 20.29 | 3,983,259 |
21 Dec 2022 | 22.80 | 23.00 | 22.13 | 22.31 | 22.31 | 2,187,672 |
20 Dec 2022 | 24.87 | 24.87 | 22.45 | 22.45 | 22.45 | 3,493,852 |
19 Dec 2022 | 25.70 | 25.93 | 24.23 | 24.73 | 24.73 | 1,855,052 |
16 Dec 2022 | 26.20 | 26.49 | 24.72 | 24.72 | 24.72 | 1,170,053 |
15 Dec 2022 | 25.58 | 26.71 | 25.20 | 26.20 | 26.20 | 1,307,635 |
14 Dec 2022 | 26.99 | 26.99 | 25.82 | 25.88 | 25.88 | 1,683,308 |
13 Dec 2022 | 28.20 | 29.43 | 25.97 | 26.53 | 26.53 | 3,030,493 |
12 Dec 2022 | 29.38 | 29.56 | 27.70 | 27.70 | 27.70 | 1,107,065 |
09 Dec 2022 | 28.24 | 29.90 | 28.23 | 29.48 | 29.48 | 1,407,946 |
08 Dec 2022 | 28.01 | 28.48 | 27.52 | 28.24 | 28.24 | 1,356,957 |
07 Dec 2022 | 28.53 | 29.23 | 28.05 | 28.24 | 28.24 | 1,546,780 |
06 Dec 2022 | 29.89 | 30.10 | 28.70 | 29.40 | 29.40 | 1,271,162 |
05 Dec 2022 | 30.72 | 31.21 | 29.81 | 29.90 | 29.90 | 842,707 |
02 Dec 2022 | 31.68 | 31.92 | 30.80 | 31.59 | 31.59 | 854,241 |
01 Dec 2022 | 31.79 | 32.20 | 31.13 | 31.30 | 31.30 | 1,244,267 |
30 Nov 2022 | 29.99 | 31.14 | 29.65 | 31.14 | 31.14 | 1,727,635 |
29 Nov 2022 | 30.85 | 30.85 | 29.50 | 29.72 | 29.72 | 1,584,439 |
28 Nov 2022 | 30.24 | 31.63 | 30.02 | 30.98 | 30.98 | 966,150 |
25 Nov 2022 | 31.04 | 31.28 | 30.19 | 30.95 | 30.95 | 949,585 |
24 Nov 2022 | 30.69 | 31.11 | 30.00 | 30.67 | 30.67 | 152,228 |
23 Nov 2022 | 29.27 | 30.84 | 29.13 | 30.53 | 30.53 | 1,829,155 |
22 Nov 2022 | 28.18 | 28.52 | 27.73 | 28.50 | 28.50 | 1,648,763 |
21 Nov 2022 | 29.25 | 29.43 | 27.80 | 27.80 | 27.80 | 2,528,305 |
18 Nov 2022 | 30.92 | 31.13 | 29.47 | 30.06 | 30.06 | 1,646,205 |
17 Nov 2022 | 31.32 | 31.75 | 30.60 | 30.65 | 30.65 | 1,462,745 |
16 Nov 2022 | 32.32 | 32.47 | 31.24 | 31.26 | 31.26 | 860,018 |
14 Nov 2022 | 32.02 | 32.49 | 31.17 | 31.91 | 31.91 | 950,730 |
11 Nov 2022 | 32.20 | 32.80 | 30.30 | 32.51 | 32.51 | 1,487,917 |
10 Nov 2022 | 29.20 | 32.10 | 28.85 | 31.82 | 31.82 | 3,181,397 |
09 Nov 2022 | 30.71 | 31.69 | 28.80 | 28.90 | 28.90 | 2,445,312 |
08 Nov 2022 | 31.99 | 32.04 | 30.08 | 30.70 | 30.70 | 2,123,415 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |