Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 23.63 | 25.41 | 23.50 | 24.53 | 24.53 | 1,404,800 |
17 Mar 2023 | 22.96 | 23.59 | 22.63 | 23.39 | 23.39 | 1,304,300 |
16 Mar 2023 | 23.78 | 24.46 | 23.42 | 24.32 | 24.32 | 666,400 |
15 Mar 2023 | 24.81 | 25.14 | 24.16 | 24.45 | 24.45 | 1,128,900 |
14 Mar 2023 | 25.59 | 26.37 | 24.86 | 25.32 | 25.32 | 782,800 |
13 Mar 2023 | 24.44 | 25.80 | 24.00 | 25.22 | 25.22 | 592,700 |
10 Mar 2023 | 25.69 | 25.75 | 23.88 | 24.75 | 24.75 | 899,200 |
09 Mar 2023 | 26.60 | 26.97 | 25.41 | 25.82 | 25.82 | 566,300 |
08 Mar 2023 | 26.85 | 27.08 | 26.31 | 26.60 | 26.60 | 296,400 |
07 Mar 2023 | 27.55 | 27.78 | 26.83 | 26.93 | 26.93 | 504,700 |
06 Mar 2023 | 27.85 | 28.18 | 27.25 | 27.63 | 27.63 | 569,100 |
03 Mar 2023 | 27.19 | 28.00 | 26.79 | 27.81 | 27.81 | 552,600 |
02 Mar 2023 | 27.42 | 27.48 | 26.62 | 27.14 | 27.14 | 830,400 |
01 Mar 2023 | 26.73 | 27.74 | 26.61 | 27.64 | 27.64 | 749,100 |
28 Feb 2023 | 25.56 | 27.11 | 25.50 | 26.69 | 26.69 | 751,500 |
27 Feb 2023 | 25.57 | 26.30 | 25.30 | 25.68 | 25.68 | 770,800 |
24 Feb 2023 | 26.45 | 26.45 | 25.14 | 25.38 | 25.38 | 850,700 |
23 Feb 2023 | 26.18 | 26.74 | 25.01 | 26.54 | 26.54 | 1,581,600 |
22 Feb 2023 | 31.83 | 32.41 | 25.99 | 26.73 | 26.73 | 2,608,700 |
21 Feb 2023 | 32.99 | 33.58 | 30.96 | 31.00 | 31.00 | 590,500 |
17 Feb 2023 | 32.91 | 33.63 | 32.28 | 33.59 | 33.59 | 323,900 |
16 Feb 2023 | 33.16 | 33.37 | 32.10 | 32.64 | 32.64 | 956,900 |
15 Feb 2023 | 32.43 | 33.44 | 32.24 | 33.39 | 33.39 | 453,700 |
14 Feb 2023 | 33.12 | 34.09 | 32.49 | 32.69 | 32.69 | 597,400 |
13 Feb 2023 | 32.75 | 33.78 | 31.84 | 33.41 | 33.41 | 284,900 |
10 Feb 2023 | 31.80 | 33.01 | 31.53 | 32.67 | 32.67 | 573,700 |
09 Feb 2023 | 32.70 | 33.30 | 31.74 | 31.92 | 31.92 | 452,000 |
08 Feb 2023 | 33.05 | 33.61 | 32.23 | 32.46 | 32.46 | 292,700 |
07 Feb 2023 | 34.30 | 34.33 | 32.42 | 33.23 | 33.23 | 563,700 |
06 Feb 2023 | 34.88 | 35.77 | 34.13 | 34.41 | 34.41 | 258,600 |
03 Feb 2023 | 34.62 | 35.69 | 34.62 | 34.96 | 34.96 | 300,700 |
02 Feb 2023 | 35.46 | 35.91 | 34.21 | 35.32 | 35.32 | 560,500 |
01 Feb 2023 | 34.12 | 35.25 | 33.62 | 34.84 | 34.84 | 445,500 |
31 Jan 2023 | 34.54 | 35.26 | 34.05 | 34.15 | 34.15 | 510,700 |
30 Jan 2023 | 34.31 | 34.78 | 33.83 | 34.55 | 34.55 | 384,200 |
27 Jan 2023 | 32.96 | 34.69 | 32.96 | 34.43 | 34.43 | 391,000 |
26 Jan 2023 | 32.71 | 33.12 | 32.35 | 32.94 | 32.94 | 242,400 |
25 Jan 2023 | 32.15 | 32.89 | 31.52 | 32.50 | 32.50 | 340,700 |
24 Jan 2023 | 32.25 | 33.12 | 32.05 | 32.61 | 32.61 | 429,900 |
23 Jan 2023 | 32.76 | 32.85 | 32.08 | 32.47 | 32.47 | 431,800 |
20 Jan 2023 | 33.27 | 33.27 | 32.28 | 32.84 | 32.84 | 477,400 |
19 Jan 2023 | 33.11 | 33.37 | 32.38 | 32.73 | 32.73 | 291,000 |
18 Jan 2023 | 33.36 | 33.96 | 32.43 | 33.14 | 33.14 | 404,800 |
17 Jan 2023 | 32.74 | 33.78 | 32.01 | 33.10 | 33.10 | 585,000 |
13 Jan 2023 | 33.03 | 33.86 | 31.81 | 32.79 | 32.79 | 569,000 |
12 Jan 2023 | 31.77 | 33.26 | 31.01 | 33.22 | 33.22 | 888,200 |
11 Jan 2023 | 30.94 | 31.75 | 30.63 | 31.71 | 31.71 | 456,200 |
10 Jan 2023 | 30.05 | 31.08 | 29.90 | 31.08 | 31.08 | 592,400 |
09 Jan 2023 | 31.17 | 31.60 | 29.81 | 30.18 | 30.18 | 524,500 |
06 Jan 2023 | 29.90 | 31.05 | 29.19 | 30.74 | 30.74 | 494,700 |
05 Jan 2023 | 30.40 | 31.61 | 29.59 | 29.80 | 29.80 | 528,800 |
04 Jan 2023 | 30.94 | 31.57 | 30.41 | 30.64 | 30.64 | 411,200 |
03 Jan 2023 | 31.67 | 32.05 | 30.82 | 30.95 | 30.95 | 434,800 |
30 Dec 2022 | 31.52 | 31.75 | 30.86 | 31.54 | 31.54 | 544,700 |
29 Dec 2022 | 29.48 | 31.85 | 29.10 | 31.65 | 31.65 | 626,100 |
28 Dec 2022 | 29.48 | 29.90 | 29.15 | 29.37 | 29.37 | 490,500 |
27 Dec 2022 | 30.86 | 31.16 | 29.17 | 29.48 | 29.48 | 373,800 |
23 Dec 2022 | 31.42 | 31.42 | 30.05 | 30.74 | 30.74 | 579,300 |
22 Dec 2022 | 31.49 | 31.85 | 30.31 | 31.45 | 31.45 | 846,300 |
21 Dec 2022 | 32.11 | 32.80 | 31.27 | 31.69 | 31.69 | 537,700 |
20 Dec 2022 | 31.30 | 32.38 | 31.01 | 31.96 | 31.96 | 847,100 |
19 Dec 2022 | 28.00 | 33.74 | 27.90 | 31.01 | 31.01 | 2,058,700 |
16 Dec 2022 | 25.11 | 25.70 | 24.35 | 25.35 | 25.35 | 1,450,500 |
15 Dec 2022 | 26.53 | 26.97 | 25.12 | 25.51 | 25.51 | 574,200 |
14 Dec 2022 | 27.63 | 27.84 | 26.50 | 26.88 | 26.88 | 409,200 |
13 Dec 2022 | 28.02 | 28.07 | 26.67 | 27.73 | 27.73 | 484,700 |
12 Dec 2022 | 26.26 | 27.41 | 25.86 | 27.03 | 27.03 | 456,500 |
09 Dec 2022 | 27.23 | 27.28 | 26.02 | 26.10 | 26.10 | 475,200 |
08 Dec 2022 | 27.27 | 27.89 | 26.60 | 27.38 | 27.38 | 391,600 |
07 Dec 2022 | 27.19 | 27.62 | 26.68 | 27.14 | 27.14 | 449,500 |
06 Dec 2022 | 27.97 | 28.12 | 27.02 | 27.21 | 27.21 | 378,700 |
05 Dec 2022 | 29.45 | 29.72 | 27.50 | 28.31 | 28.31 | 587,900 |
02 Dec 2022 | 27.99 | 29.95 | 27.42 | 29.64 | 29.64 | 430,700 |
01 Dec 2022 | 28.97 | 28.97 | 27.52 | 28.37 | 28.37 | 402,600 |
30 Nov 2022 | 27.89 | 29.06 | 27.39 | 28.96 | 28.96 | 561,700 |
29 Nov 2022 | 27.50 | 28.29 | 27.38 | 27.50 | 27.50 | 219,200 |
28 Nov 2022 | 28.46 | 29.12 | 27.60 | 27.80 | 27.80 | 341,600 |
25 Nov 2022 | 28.92 | 29.14 | 28.25 | 28.51 | 28.51 | 123,100 |
23 Nov 2022 | 29.34 | 29.96 | 28.79 | 29.13 | 29.13 | 256,800 |
22 Nov 2022 | 27.39 | 29.41 | 26.70 | 29.10 | 29.10 | 383,300 |
21 Nov 2022 | 28.69 | 29.06 | 27.15 | 27.35 | 27.35 | 301,300 |
18 Nov 2022 | 29.11 | 29.91 | 28.66 | 28.80 | 28.80 | 620,100 |
17 Nov 2022 | 27.86 | 28.64 | 27.60 | 28.39 | 28.39 | 232,900 |
16 Nov 2022 | 29.34 | 29.87 | 27.75 | 28.43 | 28.43 | 789,900 |
15 Nov 2022 | 29.82 | 30.33 | 28.76 | 29.35 | 29.35 | 448,200 |
14 Nov 2022 | 29.24 | 30.18 | 28.98 | 29.38 | 29.38 | 657,500 |
11 Nov 2022 | 28.27 | 29.89 | 27.80 | 29.37 | 29.37 | 592,700 |
10 Nov 2022 | 26.79 | 28.60 | 26.53 | 28.05 | 28.05 | 980,500 |
09 Nov 2022 | 25.83 | 26.30 | 25.08 | 25.66 | 25.66 | 605,400 |
08 Nov 2022 | 27.51 | 28.09 | 24.41 | 25.70 | 25.70 | 892,700 |
07 Nov 2022 | 27.93 | 28.20 | 27.00 | 27.11 | 27.11 | 403,100 |
04 Nov 2022 | 28.71 | 28.71 | 26.96 | 27.99 | 27.99 | 582,000 |
03 Nov 2022 | 28.24 | 29.43 | 28.03 | 28.47 | 28.47 | 420,100 |
02 Nov 2022 | 29.13 | 30.40 | 28.50 | 28.74 | 28.74 | 396,300 |
01 Nov 2022 | 29.61 | 30.79 | 28.80 | 29.32 | 29.32 | 563,400 |
31 Oct 2022 | 28.55 | 28.58 | 27.04 | 27.96 | 27.96 | 784,700 |
28 Oct 2022 | 28.27 | 28.92 | 27.81 | 28.73 | 28.73 | 525,200 |
27 Oct 2022 | 28.40 | 28.95 | 27.60 | 28.19 | 28.19 | 416,500 |
26 Oct 2022 | 27.66 | 28.83 | 27.19 | 28.04 | 28.04 | 501,000 |
25 Oct 2022 | 26.50 | 27.72 | 25.53 | 27.36 | 27.36 | 485,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |