Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 28.65 | 29.20 | 28.65 | 28.81 | 28.81 | 490,630 |
28 Mar 2023 | 28.53 | 29.18 | 28.30 | 28.85 | 28.85 | 865,240 |
27 Mar 2023 | 28.53 | 28.58 | 28.20 | 28.52 | 28.52 | 450,445 |
24 Mar 2023 | 28.29 | 28.53 | 28.23 | 28.47 | 28.47 | 475,305 |
23 Mar 2023 | 28.35 | 28.50 | 27.99 | 28.31 | 28.31 | 618,455 |
22 Mar 2023 | 27.90 | 28.35 | 27.90 | 28.35 | 28.35 | 497,675 |
21 Mar 2023 | 27.63 | 27.90 | 27.51 | 27.85 | 27.85 | 393,840 |
20 Mar 2023 | 28.00 | 28.03 | 27.26 | 27.63 | 27.63 | 614,802 |
17 Mar 2023 | 28.09 | 28.42 | 27.97 | 28.03 | 28.03 | 627,745 |
16 Mar 2023 | 28.08 | 28.40 | 27.84 | 27.97 | 27.97 | 530,300 |
15 Mar 2023 | 27.97 | 28.70 | 27.97 | 28.05 | 28.05 | 723,994 |
14 Mar 2023 | 28.39 | 28.73 | 27.60 | 27.77 | 27.77 | 635,769 |
13 Mar 2023 | 28.44 | 28.67 | 28.30 | 28.48 | 28.48 | 497,432 |
10 Mar 2023 | 28.77 | 29.06 | 28.42 | 28.43 | 28.43 | 600,300 |
09 Mar 2023 | 28.55 | 29.16 | 28.44 | 28.90 | 28.90 | 691,240 |
08 Mar 2023 | 28.40 | 28.56 | 28.27 | 28.43 | 28.43 | 472,129 |
07 Mar 2023 | 29.12 | 29.12 | 28.32 | 28.33 | 28.33 | 699,597 |
06 Mar 2023 | 28.77 | 29.27 | 28.60 | 28.98 | 28.98 | 870,402 |
03 Mar 2023 | 29.08 | 29.20 | 28.45 | 28.65 | 28.65 | 863,248 |
02 Mar 2023 | 29.31 | 29.56 | 28.94 | 28.96 | 28.96 | 763,290 |
01 Mar 2023 | 29.41 | 29.52 | 29.20 | 29.46 | 29.46 | 772,280 |
28 Feb 2023 | 29.70 | 29.70 | 29.10 | 29.41 | 29.41 | 854,080 |
27 Feb 2023 | 29.80 | 30.08 | 29.23 | 29.55 | 29.55 | 1,021,960 |
24 Feb 2023 | 30.00 | 30.10 | 29.47 | 29.86 | 29.86 | 876,040 |
23 Feb 2023 | 30.05 | 30.30 | 29.60 | 29.95 | 29.95 | 2,035,850 |
22 Feb 2023 | 29.26 | 30.66 | 28.50 | 30.49 | 30.49 | 3,764,579 |
21 Feb 2023 | 29.19 | 29.54 | 29.08 | 29.41 | 29.41 | 645,145 |
20 Feb 2023 | 28.50 | 29.23 | 28.20 | 29.17 | 29.17 | 1,089,980 |
17 Feb 2023 | 28.58 | 28.95 | 28.40 | 28.61 | 28.61 | 596,135 |
16 Feb 2023 | 29.46 | 29.63 | 28.28 | 28.46 | 28.46 | 1,252,390 |
15 Feb 2023 | 29.93 | 29.94 | 29.36 | 29.37 | 29.37 | 910,965 |
14 Feb 2023 | 29.79 | 30.09 | 29.41 | 29.91 | 29.91 | 1,114,273 |
13 Feb 2023 | 29.76 | 29.76 | 29.21 | 29.52 | 29.52 | 751,437 |
10 Feb 2023 | 29.79 | 29.79 | 29.12 | 29.44 | 29.44 | 873,525 |
09 Feb 2023 | 29.06 | 29.89 | 28.82 | 29.64 | 29.64 | 1,474,099 |
08 Feb 2023 | 29.45 | 29.45 | 28.99 | 29.01 | 29.01 | 727,820 |
07 Feb 2023 | 28.74 | 29.31 | 28.55 | 29.30 | 29.30 | 1,194,067 |
06 Feb 2023 | 28.43 | 29.00 | 28.29 | 28.55 | 28.55 | 756,605 |
03 Feb 2023 | 28.63 | 28.73 | 28.05 | 28.58 | 28.58 | 803,541 |
02 Feb 2023 | 28.72 | 28.82 | 28.39 | 28.61 | 28.61 | 870,776 |
01 Feb 2023 | 28.83 | 28.83 | 28.12 | 28.69 | 28.69 | 969,433 |
31 Jan 2023 | 28.08 | 28.28 | 27.90 | 28.28 | 28.28 | 621,023 |
30 Jan 2023 | 28.29 | 28.29 | 27.80 | 27.91 | 27.91 | 734,840 |
20 Jan 2023 | 27.45 | 27.87 | 27.40 | 27.77 | 27.77 | 738,065 |
19 Jan 2023 | 27.22 | 27.44 | 27.10 | 27.36 | 27.36 | 414,240 |
18 Jan 2023 | 27.18 | 27.45 | 27.18 | 27.29 | 27.29 | 383,030 |
17 Jan 2023 | 27.06 | 27.35 | 27.06 | 27.27 | 27.27 | 390,705 |
16 Jan 2023 | 26.75 | 27.18 | 26.75 | 27.18 | 27.18 | 738,740 |
13 Jan 2023 | 26.83 | 26.99 | 26.55 | 26.70 | 26.70 | 560,965 |
12 Jan 2023 | 26.91 | 27.18 | 26.71 | 26.71 | 26.71 | 476,921 |
11 Jan 2023 | 27.30 | 27.58 | 26.83 | 26.83 | 26.83 | 625,921 |
10 Jan 2023 | 27.65 | 27.80 | 27.13 | 27.43 | 27.43 | 494,905 |
09 Jan 2023 | 27.69 | 27.88 | 27.38 | 27.43 | 27.43 | 701,705 |
06 Jan 2023 | 27.28 | 27.85 | 27.03 | 27.41 | 27.41 | 871,435 |
05 Jan 2023 | 26.96 | 27.15 | 26.93 | 27.08 | 27.08 | 546,810 |
04 Jan 2023 | 26.90 | 27.16 | 26.62 | 26.96 | 26.96 | 600,820 |
03 Jan 2023 | 26.81 | 27.03 | 26.56 | 26.95 | 26.95 | 711,215 |
30 Dec 2022 | 26.94 | 27.18 | 26.41 | 26.87 | 26.87 | 686,462 |
29 Dec 2022 | 26.70 | 27.29 | 26.40 | 26.86 | 26.86 | 684,500 |
28 Dec 2022 | 26.80 | 26.88 | 26.27 | 26.52 | 26.52 | 620,295 |
27 Dec 2022 | 26.70 | 26.90 | 26.56 | 26.80 | 26.80 | 542,980 |
26 Dec 2022 | 26.15 | 26.67 | 26.13 | 26.64 | 26.64 | 401,265 |
23 Dec 2022 | 26.40 | 26.95 | 26.00 | 26.16 | 26.16 | 698,875 |
22 Dec 2022 | 27.97 | 28.08 | 26.60 | 26.64 | 26.64 | 1,083,735 |
21 Dec 2022 | 27.67 | 28.46 | 27.39 | 27.88 | 27.88 | 926,271 |
20 Dec 2022 | 27.55 | 27.79 | 27.11 | 27.67 | 27.67 | 498,565 |
19 Dec 2022 | 28.49 | 28.64 | 27.54 | 27.60 | 27.60 | 897,597 |
16 Dec 2022 | 28.80 | 29.16 | 28.46 | 28.52 | 28.52 | 1,029,505 |
15 Dec 2022 | 29.45 | 29.48 | 28.71 | 28.96 | 28.96 | 1,385,695 |
14 Dec 2022 | 28.76 | 31.00 | 28.65 | 29.07 | 29.07 | 2,408,689 |
13 Dec 2022 | 28.55 | 28.73 | 28.16 | 28.26 | 28.26 | 677,895 |
12 Dec 2022 | 28.56 | 28.92 | 28.48 | 28.70 | 28.70 | 726,536 |
09 Dec 2022 | 29.54 | 29.54 | 28.72 | 28.83 | 28.83 | 1,090,525 |
08 Dec 2022 | 29.03 | 29.79 | 28.80 | 29.21 | 29.21 | 1,376,955 |
07 Dec 2022 | 28.73 | 29.26 | 28.70 | 29.03 | 29.03 | 1,205,249 |
06 Dec 2022 | 28.70 | 29.10 | 28.61 | 28.80 | 28.80 | 1,242,790 |
05 Dec 2022 | 28.84 | 28.84 | 28.46 | 28.75 | 28.75 | 1,052,631 |
02 Dec 2022 | 28.88 | 28.98 | 28.49 | 28.66 | 28.66 | 925,471 |
01 Dec 2022 | 28.15 | 28.99 | 28.02 | 28.76 | 28.76 | 1,755,008 |
30 Nov 2022 | 28.14 | 28.30 | 27.85 | 27.93 | 27.93 | 813,219 |
29 Nov 2022 | 27.55 | 28.47 | 27.52 | 28.14 | 28.14 | 1,253,880 |
28 Nov 2022 | 27.54 | 28.10 | 27.29 | 27.50 | 27.50 | 953,831 |
25 Nov 2022 | 28.09 | 28.09 | 27.72 | 27.94 | 27.94 | 1,041,410 |
24 Nov 2022 | 28.10 | 28.44 | 27.93 | 28.19 | 28.19 | 1,248,340 |
23 Nov 2022 | 28.18 | 28.34 | 27.62 | 28.10 | 28.10 | 1,385,802 |
22 Nov 2022 | 28.54 | 28.92 | 28.02 | 28.19 | 28.19 | 1,595,076 |
21 Nov 2022 | 27.41 | 29.28 | 27.21 | 28.76 | 28.76 | 2,259,010 |
18 Nov 2022 | 28.10 | 28.15 | 27.39 | 27.45 | 27.45 | 1,072,735 |
17 Nov 2022 | 28.18 | 28.18 | 27.60 | 27.90 | 27.90 | 889,019 |
16 Nov 2022 | 28.47 | 28.68 | 28.07 | 28.19 | 28.19 | 1,105,518 |
15 Nov 2022 | 27.70 | 28.73 | 27.41 | 28.57 | 28.57 | 1,777,126 |
14 Nov 2022 | 28.10 | 28.49 | 27.59 | 27.75 | 27.75 | 1,408,722 |
11 Nov 2022 | 28.07 | 28.79 | 27.46 | 28.25 | 28.25 | 2,228,530 |
10 Nov 2022 | 27.62 | 27.78 | 27.31 | 27.42 | 27.42 | 807,660 |
09 Nov 2022 | 28.46 | 28.62 | 27.52 | 27.67 | 27.67 | 1,427,426 |
08 Nov 2022 | 27.91 | 28.39 | 27.45 | 28.31 | 28.31 | 1,331,640 |
07 Nov 2022 | 28.03 | 28.55 | 27.80 | 27.94 | 27.94 | 1,447,112 |
04 Nov 2022 | 27.55 | 28.05 | 27.38 | 27.99 | 27.99 | 1,334,820 |
03 Nov 2022 | 27.01 | 27.60 | 26.91 | 27.52 | 27.52 | 1,598,370 |
02 Nov 2022 | 26.14 | 27.78 | 26.14 | 27.28 | 27.28 | 1,946,901 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |