Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 29.85 | 29.95 | 29.71 | 29.81 | 29.81 | 3,305 |
21 Mar 2023 | 29.85 | 30.22 | 29.30 | 29.96 | 29.96 | 219,800 |
20 Mar 2023 | 30.07 | 30.20 | 28.83 | 29.78 | 29.78 | 299,800 |
17 Mar 2023 | 29.91 | 30.36 | 29.71 | 29.82 | 29.82 | 385,900 |
16 Mar 2023 | 28.63 | 30.43 | 28.50 | 30.21 | 30.21 | 311,900 |
15 Mar 2023 | 27.61 | 28.76 | 27.23 | 28.71 | 28.71 | 272,200 |
14 Mar 2023 | 28.20 | 28.74 | 27.32 | 27.98 | 27.98 | 377,500 |
13 Mar 2023 | 27.38 | 28.59 | 27.38 | 27.70 | 27.70 | 278,500 |
10 Mar 2023 | 27.81 | 28.40 | 27.10 | 27.72 | 27.72 | 244,000 |
09 Mar 2023 | 28.18 | 28.40 | 27.85 | 27.90 | 27.90 | 177,300 |
08 Mar 2023 | 28.22 | 28.59 | 28.11 | 28.27 | 28.27 | 133,800 |
07 Mar 2023 | 29.14 | 29.16 | 28.01 | 28.12 | 28.12 | 215,300 |
06 Mar 2023 | 29.80 | 29.80 | 28.60 | 29.08 | 29.08 | 180,000 |
03 Mar 2023 | 29.20 | 29.73 | 28.90 | 29.53 | 29.53 | 124,100 |
02 Mar 2023 | 29.14 | 29.34 | 29.00 | 29.10 | 29.10 | 127,000 |
01 Mar 2023 | 29.64 | 29.94 | 29.18 | 29.43 | 29.43 | 174,200 |
28 Feb 2023 | 29.76 | 29.93 | 29.25 | 29.31 | 29.31 | 185,000 |
27 Feb 2023 | 29.94 | 30.22 | 29.50 | 29.70 | 29.70 | 167,200 |
24 Feb 2023 | 29.62 | 29.85 | 29.01 | 29.82 | 29.82 | 192,500 |
23 Feb 2023 | 31.34 | 31.62 | 29.86 | 29.92 | 29.92 | 185,100 |
22 Feb 2023 | 31.31 | 31.80 | 30.70 | 31.20 | 31.20 | 242,500 |
21 Feb 2023 | 32.01 | 32.27 | 30.83 | 31.34 | 31.34 | 351,200 |
17 Feb 2023 | 31.99 | 32.65 | 31.69 | 32.41 | 32.41 | 197,700 |
16 Feb 2023 | 31.43 | 32.35 | 31.15 | 32.11 | 32.11 | 211,300 |
15 Feb 2023 | 30.14 | 32.14 | 29.98 | 32.01 | 32.01 | 366,000 |
14 Feb 2023 | 29.06 | 30.52 | 29.06 | 30.44 | 30.44 | 304,300 |
13 Feb 2023 | 29.45 | 29.94 | 29.19 | 29.23 | 29.23 | 342,200 |
10 Feb 2023 | 29.44 | 30.18 | 28.81 | 29.45 | 29.45 | 369,100 |
09 Feb 2023 | 31.37 | 31.41 | 29.45 | 29.53 | 29.53 | 460,600 |
08 Feb 2023 | 31.91 | 32.19 | 30.82 | 31.40 | 31.40 | 418,400 |
07 Feb 2023 | 34.86 | 34.86 | 30.32 | 32.19 | 32.19 | 1,149,200 |
06 Feb 2023 | 37.50 | 37.66 | 35.65 | 36.41 | 36.41 | 282,800 |
03 Feb 2023 | 38.78 | 39.69 | 37.65 | 37.81 | 37.81 | 181,600 |
02 Feb 2023 | 40.74 | 40.93 | 38.31 | 38.95 | 38.95 | 172,800 |
01 Feb 2023 | 38.48 | 40.00 | 38.16 | 39.69 | 39.69 | 217,400 |
31 Jan 2023 | 38.17 | 38.73 | 38.03 | 38.50 | 38.50 | 141,200 |
30 Jan 2023 | 38.78 | 39.39 | 38.37 | 38.41 | 38.41 | 112,800 |
27 Jan 2023 | 39.19 | 39.60 | 38.82 | 38.95 | 38.95 | 138,400 |
26 Jan 2023 | 39.55 | 39.69 | 38.56 | 39.19 | 39.19 | 181,800 |
25 Jan 2023 | 38.62 | 39.45 | 38.48 | 39.33 | 39.33 | 141,200 |
24 Jan 2023 | 37.78 | 39.49 | 37.67 | 38.81 | 38.81 | 270,100 |
23 Jan 2023 | 36.67 | 38.38 | 36.44 | 38.02 | 38.02 | 315,800 |
20 Jan 2023 | 37.00 | 37.13 | 36.20 | 36.67 | 36.67 | 179,700 |
19 Jan 2023 | 37.09 | 37.71 | 36.01 | 37.00 | 37.00 | 186,500 |
18 Jan 2023 | 38.71 | 38.71 | 37.13 | 37.23 | 37.23 | 216,300 |
17 Jan 2023 | 38.57 | 38.94 | 37.71 | 38.61 | 38.61 | 217,600 |
13 Jan 2023 | 37.80 | 38.96 | 37.61 | 38.79 | 38.79 | 127,500 |
12 Jan 2023 | 38.32 | 39.05 | 37.97 | 38.36 | 38.36 | 218,100 |
12 Jan 2023 | 0.2 Dividend | |||||
11 Jan 2023 | 37.45 | 38.50 | 37.42 | 38.06 | 37.86 | 313,200 |
10 Jan 2023 | 36.89 | 38.21 | 36.34 | 37.35 | 37.15 | 307,700 |
09 Jan 2023 | 37.24 | 38.94 | 36.41 | 36.89 | 36.70 | 234,800 |
06 Jan 2023 | 35.25 | 36.80 | 35.06 | 36.67 | 36.48 | 287,700 |
05 Jan 2023 | 34.62 | 35.14 | 34.00 | 34.88 | 34.70 | 115,600 |
04 Jan 2023 | 34.36 | 35.20 | 34.36 | 34.85 | 34.67 | 139,200 |
03 Jan 2023 | 35.01 | 35.74 | 34.31 | 34.36 | 34.18 | 223,300 |
30 Dec 2022 | 34.62 | 34.81 | 34.14 | 34.73 | 34.55 | 112,400 |
29 Dec 2022 | 33.96 | 34.74 | 33.72 | 34.68 | 34.50 | 96,600 |
28 Dec 2022 | 35.08 | 35.08 | 32.83 | 33.64 | 33.46 | 117,300 |
27 Dec 2022 | 35.21 | 35.21 | 34.40 | 34.89 | 34.71 | 134,400 |
23 Dec 2022 | 34.92 | 35.05 | 33.90 | 34.41 | 34.23 | 56,900 |
22 Dec 2022 | 34.73 | 34.97 | 33.99 | 34.67 | 34.49 | 86,600 |
21 Dec 2022 | 35.41 | 35.54 | 34.87 | 35.04 | 34.86 | 118,200 |
20 Dec 2022 | 33.88 | 35.20 | 33.15 | 35.14 | 34.96 | 129,900 |
19 Dec 2022 | 34.00 | 34.25 | 33.29 | 34.06 | 33.88 | 173,900 |
16 Dec 2022 | 32.70 | 33.80 | 32.53 | 33.50 | 33.32 | 359,300 |
15 Dec 2022 | 33.30 | 33.47 | 32.32 | 32.81 | 32.64 | 203,800 |
14 Dec 2022 | 33.37 | 33.72 | 32.35 | 33.45 | 33.27 | 344,300 |
13 Dec 2022 | 36.32 | 36.32 | 33.04 | 33.37 | 33.19 | 427,600 |
12 Dec 2022 | 34.89 | 35.91 | 34.53 | 35.83 | 35.64 | 122,700 |
09 Dec 2022 | 35.18 | 36.23 | 34.93 | 35.02 | 34.84 | 99,200 |
08 Dec 2022 | 34.83 | 35.33 | 34.44 | 35.18 | 35.00 | 97,400 |
07 Dec 2022 | 34.08 | 34.70 | 33.87 | 34.52 | 34.34 | 69,900 |
06 Dec 2022 | 34.42 | 35.12 | 33.78 | 34.19 | 34.01 | 116,000 |
05 Dec 2022 | 35.33 | 35.59 | 34.38 | 34.42 | 34.24 | 113,000 |
02 Dec 2022 | 34.46 | 35.80 | 33.78 | 35.50 | 35.31 | 169,800 |
01 Dec 2022 | 34.96 | 36.20 | 34.53 | 34.53 | 34.35 | 186,200 |
30 Nov 2022 | 33.33 | 34.79 | 32.30 | 34.50 | 34.32 | 153,400 |
29 Nov 2022 | 32.59 | 33.60 | 32.59 | 33.21 | 33.04 | 58,900 |
28 Nov 2022 | 34.00 | 34.00 | 32.52 | 32.70 | 32.53 | 87,900 |
25 Nov 2022 | 34.14 | 34.46 | 33.50 | 34.29 | 34.11 | 34,100 |
23 Nov 2022 | 33.56 | 34.18 | 33.03 | 33.88 | 33.70 | 102,600 |
22 Nov 2022 | 32.93 | 34.11 | 32.65 | 33.90 | 33.72 | 139,100 |
21 Nov 2022 | 32.08 | 33.25 | 31.99 | 32.78 | 32.61 | 153,200 |
18 Nov 2022 | 32.55 | 32.65 | 31.15 | 31.96 | 31.79 | 118,600 |
17 Nov 2022 | 32.01 | 32.95 | 31.42 | 31.97 | 31.80 | 111,500 |
16 Nov 2022 | 33.06 | 33.25 | 32.19 | 32.54 | 32.37 | 103,100 |
15 Nov 2022 | 33.07 | 33.93 | 32.68 | 33.49 | 33.31 | 221,600 |
14 Nov 2022 | 33.10 | 33.48 | 32.19 | 32.69 | 32.52 | 188,600 |
11 Nov 2022 | 32.74 | 33.28 | 31.22 | 33.18 | 33.01 | 420,000 |
10 Nov 2022 | 32.78 | 33.41 | 30.81 | 32.55 | 32.38 | 390,800 |
09 Nov 2022 | 31.10 | 33.76 | 31.00 | 31.71 | 31.54 | 506,100 |
08 Nov 2022 | 27.84 | 29.10 | 27.01 | 28.00 | 27.85 | 206,900 |
07 Nov 2022 | 28.78 | 28.91 | 26.88 | 27.38 | 27.24 | 271,300 |
04 Nov 2022 | 29.54 | 29.61 | 27.86 | 28.70 | 28.55 | 323,600 |
03 Nov 2022 | 29.68 | 29.80 | 27.39 | 28.58 | 28.43 | 197,400 |
02 Nov 2022 | 30.25 | 30.99 | 29.85 | 30.05 | 29.89 | 127,100 |
01 Nov 2022 | 31.17 | 31.31 | 30.07 | 30.42 | 30.26 | 86,900 |
31 Oct 2022 | 29.94 | 30.49 | 29.54 | 30.41 | 30.25 | 151,900 |
28 Oct 2022 | 29.90 | 30.65 | 29.53 | 30.12 | 29.96 | 136,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |