Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 26.44 | 26.54 | 26.26 | 26.32 | 26.32 | 313,645 |
29 Mar 2023 | 26.06 | 26.41 | 25.92 | 26.24 | 26.24 | 565,200 |
28 Mar 2023 | 26.06 | 26.09 | 25.72 | 25.93 | 25.93 | 725,900 |
27 Mar 2023 | 25.41 | 26.33 | 25.40 | 26.26 | 26.26 | 539,600 |
24 Mar 2023 | 24.66 | 25.33 | 24.66 | 25.27 | 25.27 | 1,420,800 |
23 Mar 2023 | 25.64 | 26.03 | 24.94 | 24.96 | 24.96 | 967,100 |
22 Mar 2023 | 26.14 | 26.42 | 25.55 | 25.57 | 25.57 | 898,200 |
21 Mar 2023 | 26.40 | 26.57 | 25.79 | 26.20 | 26.20 | 863,200 |
20 Mar 2023 | 26.99 | 27.16 | 26.08 | 26.15 | 26.15 | 1,188,500 |
17 Mar 2023 | 25.65 | 27.28 | 25.65 | 26.94 | 26.94 | 3,889,500 |
16 Mar 2023 | 22.44 | 26.50 | 22.33 | 25.78 | 25.78 | 3,411,000 |
15 Mar 2023 | 22.92 | 23.18 | 22.54 | 22.70 | 22.70 | 918,100 |
14 Mar 2023 | 23.51 | 23.81 | 23.14 | 23.48 | 23.48 | 778,000 |
13 Mar 2023 | 23.45 | 23.71 | 22.95 | 22.98 | 22.98 | 795,500 |
10 Mar 2023 | 24.50 | 24.52 | 23.51 | 23.76 | 23.76 | 685,000 |
09 Mar 2023 | 25.47 | 25.52 | 24.64 | 24.68 | 24.68 | 600,500 |
08 Mar 2023 | 25.25 | 25.50 | 25.13 | 25.49 | 25.49 | 447,700 |
07 Mar 2023 | 25.71 | 25.80 | 25.06 | 25.20 | 25.20 | 490,500 |
06 Mar 2023 | 25.85 | 26.11 | 25.57 | 25.67 | 25.67 | 419,300 |
03 Mar 2023 | 26.29 | 26.29 | 25.85 | 25.87 | 25.87 | 748,300 |
02 Mar 2023 | 26.04 | 26.21 | 25.60 | 26.00 | 26.00 | 961,100 |
01 Mar 2023 | 26.42 | 27.23 | 25.37 | 25.80 | 25.80 | 782,000 |
28 Feb 2023 | 25.95 | 26.20 | 25.84 | 25.85 | 25.85 | 739,500 |
27 Feb 2023 | 26.26 | 26.39 | 26.01 | 26.07 | 26.07 | 696,400 |
24 Feb 2023 | 25.72 | 26.20 | 25.70 | 26.10 | 26.10 | 616,000 |
23 Feb 2023 | 26.28 | 26.48 | 25.80 | 26.15 | 26.15 | 620,800 |
22 Feb 2023 | 25.81 | 26.09 | 25.70 | 26.07 | 26.07 | 666,000 |
21 Feb 2023 | 25.69 | 26.00 | 25.50 | 25.73 | 25.73 | 663,100 |
17 Feb 2023 | 26.54 | 26.54 | 25.87 | 25.99 | 25.99 | 820,300 |
16 Feb 2023 | 26.60 | 26.89 | 26.50 | 26.59 | 26.59 | 367,900 |
15 Feb 2023 | 26.62 | 27.18 | 26.50 | 26.96 | 26.96 | 323,800 |
14 Feb 2023 | 27.18 | 27.49 | 26.80 | 26.83 | 26.83 | 434,200 |
13 Feb 2023 | 27.48 | 27.48 | 27.03 | 27.23 | 27.23 | 371,400 |
10 Feb 2023 | 27.22 | 27.50 | 27.01 | 27.41 | 27.41 | 319,500 |
09 Feb 2023 | 28.14 | 28.25 | 27.23 | 27.30 | 27.30 | 490,800 |
08 Feb 2023 | 28.55 | 28.62 | 27.71 | 27.85 | 27.85 | 438,800 |
07 Feb 2023 | 27.85 | 28.83 | 27.85 | 28.77 | 28.77 | 556,700 |
06 Feb 2023 | 27.94 | 28.22 | 27.83 | 27.95 | 27.95 | 445,000 |
03 Feb 2023 | 28.15 | 28.51 | 28.10 | 28.16 | 28.16 | 604,500 |
02 Feb 2023 | 28.48 | 28.90 | 28.32 | 28.44 | 28.44 | 807,300 |
01 Feb 2023 | 27.92 | 28.32 | 27.53 | 28.20 | 28.20 | 598,300 |
31 Jan 2023 | 27.72 | 27.98 | 27.52 | 27.93 | 27.93 | 744,300 |
30 Jan 2023 | 27.40 | 27.99 | 26.90 | 27.79 | 27.79 | 477,900 |
27 Jan 2023 | 27.64 | 28.28 | 27.47 | 27.86 | 27.86 | 852,400 |
26 Jan 2023 | 28.08 | 28.11 | 27.45 | 27.74 | 27.74 | 575,300 |
25 Jan 2023 | 27.68 | 28.01 | 27.56 | 27.81 | 27.81 | 740,400 |
24 Jan 2023 | 28.77 | 28.98 | 27.89 | 27.96 | 27.96 | 532,300 |
23 Jan 2023 | 28.99 | 29.14 | 28.76 | 28.80 | 28.80 | 871,300 |
20 Jan 2023 | 28.62 | 29.08 | 28.24 | 28.99 | 28.99 | 1,620,200 |
19 Jan 2023 | 26.50 | 28.55 | 26.44 | 28.46 | 28.46 | 2,323,100 |
18 Jan 2023 | 27.19 | 27.64 | 26.21 | 26.38 | 26.38 | 977,400 |
17 Jan 2023 | 26.88 | 27.13 | 26.64 | 27.01 | 27.01 | 760,600 |
13 Jan 2023 | 26.83 | 27.04 | 26.70 | 26.88 | 26.88 | 521,200 |
12 Jan 2023 | 26.85 | 27.15 | 26.75 | 26.97 | 26.97 | 688,600 |
11 Jan 2023 | 26.81 | 27.04 | 26.52 | 26.80 | 26.80 | 809,500 |
10 Jan 2023 | 26.65 | 27.07 | 26.43 | 26.72 | 26.72 | 774,700 |
09 Jan 2023 | 27.35 | 27.69 | 26.50 | 26.70 | 26.70 | 1,340,500 |
06 Jan 2023 | 26.48 | 27.34 | 25.93 | 27.28 | 27.28 | 1,907,100 |
05 Jan 2023 | 26.10 | 27.00 | 25.96 | 25.96 | 25.96 | 3,180,200 |
04 Jan 2023 | 23.14 | 26.25 | 22.86 | 26.11 | 26.11 | 3,541,200 |
03 Jan 2023 | 23.21 | 23.42 | 22.83 | 23.03 | 23.03 | 748,700 |
30 Dec 2022 | 22.88 | 23.10 | 22.76 | 23.00 | 23.00 | 883,200 |
29 Dec 2022 | 22.25 | 23.23 | 22.20 | 23.14 | 23.14 | 776,700 |
28 Dec 2022 | 22.30 | 22.55 | 22.08 | 22.09 | 22.09 | 798,700 |
27 Dec 2022 | 21.90 | 22.28 | 21.70 | 22.26 | 22.26 | 902,600 |
23 Dec 2022 | 21.34 | 21.98 | 21.24 | 21.97 | 21.97 | 681,000 |
22 Dec 2022 | 21.23 | 21.34 | 20.92 | 21.31 | 21.31 | 933,300 |
21 Dec 2022 | 21.01 | 21.45 | 21.01 | 21.37 | 21.37 | 1,094,600 |
20 Dec 2022 | 20.55 | 21.22 | 20.34 | 20.88 | 20.88 | 1,101,100 |
19 Dec 2022 | 20.46 | 20.78 | 20.14 | 20.62 | 20.62 | 954,700 |
16 Dec 2022 | 20.18 | 20.55 | 20.02 | 20.46 | 20.46 | 2,415,200 |
15 Dec 2022 | 20.83 | 21.01 | 20.07 | 20.22 | 20.22 | 1,272,300 |
14 Dec 2022 | 20.69 | 21.43 | 20.69 | 21.08 | 21.08 | 1,136,300 |
13 Dec 2022 | 21.63 | 21.83 | 20.57 | 20.78 | 20.78 | 1,571,900 |
12 Dec 2022 | 20.71 | 21.03 | 20.27 | 20.75 | 20.75 | 1,391,800 |
09 Dec 2022 | 20.74 | 20.96 | 20.62 | 20.74 | 20.74 | 673,200 |
08 Dec 2022 | 20.69 | 21.29 | 20.58 | 20.88 | 20.88 | 886,400 |
07 Dec 2022 | 20.61 | 20.87 | 20.36 | 20.56 | 20.56 | 687,800 |
06 Dec 2022 | 21.11 | 21.14 | 20.50 | 20.64 | 20.64 | 658,700 |
05 Dec 2022 | 21.60 | 21.71 | 20.98 | 21.16 | 21.16 | 654,600 |
02 Dec 2022 | 21.29 | 21.92 | 21.21 | 21.70 | 21.70 | 792,800 |
01 Dec 2022 | 20.92 | 21.85 | 20.35 | 21.58 | 21.58 | 1,022,400 |
30 Nov 2022 | 20.32 | 20.90 | 19.92 | 20.90 | 20.90 | 1,150,100 |
29 Nov 2022 | 20.36 | 20.73 | 20.16 | 20.37 | 20.37 | 936,700 |
28 Nov 2022 | 20.65 | 21.17 | 20.35 | 20.43 | 20.43 | 895,500 |
25 Nov 2022 | 20.59 | 21.22 | 20.49 | 20.90 | 20.90 | 403,000 |
23 Nov 2022 | 20.36 | 20.67 | 20.11 | 20.64 | 20.64 | 1,005,400 |
22 Nov 2022 | 20.45 | 20.50 | 20.10 | 20.41 | 20.41 | 961,600 |
21 Nov 2022 | 20.51 | 20.74 | 20.24 | 20.31 | 20.31 | 1,057,600 |
18 Nov 2022 | 21.24 | 21.34 | 20.54 | 20.59 | 20.59 | 766,400 |
17 Nov 2022 | 20.68 | 20.98 | 20.34 | 20.83 | 20.83 | 951,400 |
16 Nov 2022 | 21.46 | 21.61 | 20.92 | 20.97 | 20.97 | 856,500 |
15 Nov 2022 | 21.09 | 21.94 | 20.87 | 21.61 | 21.61 | 1,282,500 |
14 Nov 2022 | 20.64 | 21.25 | 20.39 | 20.76 | 20.76 | 991,700 |
11 Nov 2022 | 20.41 | 20.90 | 20.04 | 20.78 | 20.78 | 1,418,700 |
10 Nov 2022 | 20.91 | 21.41 | 20.25 | 20.41 | 20.41 | 2,700,200 |
09 Nov 2022 | 20.64 | 20.65 | 19.96 | 20.00 | 20.00 | 980,900 |
08 Nov 2022 | 20.98 | 21.57 | 20.43 | 20.81 | 20.81 | 1,413,500 |
07 Nov 2022 | 20.53 | 21.27 | 20.50 | 20.98 | 20.98 | 850,500 |
04 Nov 2022 | 20.61 | 20.66 | 19.90 | 20.54 | 20.54 | 1,227,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |