Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | - | - | - | - | - | - |
21 Mar 2023 | 21.54 | 22.30 | 21.44 | 22.01 | 22.01 | 1,751,900 |
20 Mar 2023 | 20.81 | 21.55 | 20.81 | 21.13 | 21.13 | 1,143,400 |
17 Mar 2023 | 21.59 | 21.61 | 20.45 | 20.75 | 20.75 | 2,547,500 |
16 Mar 2023 | 22.18 | 22.24 | 21.12 | 21.72 | 21.72 | 1,582,100 |
15 Mar 2023 | 22.00 | 22.61 | 21.51 | 22.48 | 22.48 | 1,748,100 |
14 Mar 2023 | 23.86 | 24.04 | 22.21 | 22.48 | 22.48 | 2,086,000 |
13 Mar 2023 | 23.13 | 23.58 | 22.64 | 23.22 | 23.22 | 1,729,400 |
10 Mar 2023 | 25.12 | 25.16 | 23.58 | 23.62 | 23.62 | 1,388,500 |
09 Mar 2023 | 25.50 | 25.68 | 25.18 | 25.21 | 25.21 | 1,916,300 |
08 Mar 2023 | 26.07 | 26.44 | 25.82 | 26.21 | 26.21 | 595,200 |
07 Mar 2023 | 26.87 | 26.97 | 25.85 | 26.07 | 26.07 | 687,800 |
06 Mar 2023 | 27.36 | 27.45 | 26.80 | 26.88 | 26.88 | 1,128,100 |
03 Mar 2023 | 27.37 | 27.57 | 27.03 | 27.19 | 27.19 | 573,900 |
02 Mar 2023 | 26.73 | 27.16 | 26.51 | 27.15 | 27.15 | 748,100 |
01 Mar 2023 | 26.37 | 26.90 | 26.23 | 26.87 | 26.87 | 1,362,400 |
28 Feb 2023 | 26.67 | 26.91 | 26.45 | 26.50 | 26.50 | 1,960,600 |
27 Feb 2023 | 27.38 | 27.44 | 26.56 | 26.69 | 26.69 | 570,900 |
24 Feb 2023 | 27.06 | 27.12 | 26.73 | 27.05 | 27.05 | 676,000 |
23 Feb 2023 | 27.53 | 27.70 | 27.09 | 27.35 | 27.35 | 525,300 |
22 Feb 2023 | 27.63 | 27.86 | 27.23 | 27.34 | 27.34 | 1,133,100 |
21 Feb 2023 | 28.17 | 28.40 | 27.53 | 27.64 | 27.64 | 554,300 |
17 Feb 2023 | 28.70 | 28.85 | 28.22 | 28.42 | 28.42 | 953,600 |
16 Feb 2023 | 29.75 | 29.75 | 29.28 | 29.30 | 29.30 | 686,100 |
15 Feb 2023 | 29.75 | 30.09 | 29.59 | 30.08 | 30.08 | 410,000 |
14 Feb 2023 | 30.13 | 30.28 | 29.70 | 29.93 | 29.93 | 525,600 |
13 Feb 2023 | 29.77 | 30.21 | 29.71 | 30.21 | 30.21 | 404,200 |
10 Feb 2023 | 29.22 | 29.76 | 29.15 | 29.68 | 29.68 | 475,300 |
09 Feb 2023 | 29.86 | 30.06 | 29.23 | 29.31 | 29.31 | 855,800 |
08 Feb 2023 | 29.43 | 30.32 | 29.39 | 29.69 | 29.69 | 1,039,100 |
07 Feb 2023 | 29.69 | 30.21 | 29.39 | 29.84 | 29.84 | 1,263,000 |
06 Feb 2023 | 30.50 | 30.51 | 29.65 | 29.99 | 29.99 | 675,700 |
03 Feb 2023 | 31.14 | 31.25 | 30.51 | 30.80 | 30.80 | 934,600 |
02 Feb 2023 | 30.83 | 31.88 | 30.83 | 31.58 | 31.58 | 1,376,900 |
01 Feb 2023 | 30.23 | 30.60 | 29.69 | 30.45 | 30.45 | 1,030,200 |
31 Jan 2023 | 29.80 | 30.45 | 29.56 | 30.37 | 30.37 | 2,514,100 |
30 Jan 2023 | 29.98 | 30.28 | 29.79 | 29.82 | 29.82 | 458,800 |
27 Jan 2023 | 29.11 | 30.34 | 29.11 | 30.23 | 30.23 | 581,800 |
26 Jan 2023 | 29.30 | 29.37 | 28.92 | 29.14 | 29.14 | 561,300 |
25 Jan 2023 | 28.71 | 29.29 | 28.57 | 29.19 | 29.19 | 514,300 |
24 Jan 2023 | 28.98 | 29.31 | 28.80 | 28.82 | 28.82 | 636,900 |
23 Jan 2023 | 29.19 | 29.64 | 29.04 | 29.43 | 29.43 | 389,600 |
20 Jan 2023 | 28.99 | 29.19 | 28.58 | 29.19 | 29.19 | 530,600 |
19 Jan 2023 | 29.11 | 29.32 | 28.84 | 28.88 | 28.88 | 721,200 |
18 Jan 2023 | 30.01 | 30.03 | 29.12 | 29.36 | 29.36 | 648,200 |
17 Jan 2023 | 29.81 | 30.07 | 29.68 | 29.91 | 29.91 | 477,000 |
13 Jan 2023 | 29.69 | 29.98 | 29.53 | 29.86 | 29.86 | 424,900 |
12 Jan 2023 | 29.66 | 30.20 | 29.31 | 30.00 | 30.00 | 596,300 |
11 Jan 2023 | 28.67 | 29.41 | 28.63 | 29.34 | 29.34 | 630,000 |
10 Jan 2023 | 27.92 | 28.33 | 27.31 | 28.30 | 28.30 | 1,971,200 |
09 Jan 2023 | 28.26 | 28.49 | 27.76 | 27.92 | 27.92 | 1,489,400 |
06 Jan 2023 | 27.52 | 28.39 | 27.52 | 28.27 | 28.27 | 462,900 |
05 Jan 2023 | 28.30 | 28.30 | 27.44 | 27.46 | 27.46 | 599,700 |
04 Jan 2023 | 28.32 | 28.74 | 28.20 | 28.57 | 28.57 | 579,400 |
03 Jan 2023 | 28.44 | 28.70 | 27.70 | 28.10 | 28.10 | 602,800 |
30 Dec 2022 | 27.76 | 28.03 | 27.58 | 27.98 | 27.98 | 545,000 |
29 Dec 2022 | 27.24 | 28.16 | 27.21 | 28.03 | 28.03 | 699,200 |
28 Dec 2022 | 28.12 | 28.24 | 27.16 | 27.21 | 27.21 | 633,200 |
27 Dec 2022 | 27.83 | 28.22 | 27.62 | 28.14 | 28.14 | 519,800 |
23 Dec 2022 | 27.55 | 27.84 | 27.38 | 27.78 | 27.78 | 432,600 |
22 Dec 2022 | 27.55 | 27.71 | 27.04 | 27.67 | 27.67 | 555,200 |
21 Dec 2022 | 27.76 | 28.13 | 27.68 | 27.82 | 27.82 | 635,700 |
20 Dec 2022 | 27.26 | 27.73 | 27.24 | 27.50 | 27.50 | 539,300 |
19 Dec 2022 | 27.81 | 27.96 | 27.26 | 27.44 | 27.44 | 792,500 |
16 Dec 2022 | 28.40 | 28.51 | 27.46 | 27.83 | 27.83 | 1,883,800 |
15 Dec 2022 | 29.14 | 29.33 | 28.81 | 28.94 | 28.94 | 1,234,000 |
14 Dec 2022 | 29.16 | 29.78 | 29.03 | 29.46 | 29.46 | 1,115,100 |
13 Dec 2022 | 29.65 | 29.99 | 28.80 | 29.29 | 29.29 | 1,000,600 |
12 Dec 2022 | 28.64 | 28.80 | 28.11 | 28.65 | 28.65 | 553,800 |
09 Dec 2022 | 27.71 | 28.69 | 27.60 | 28.65 | 28.65 | 1,157,000 |
08 Dec 2022 | 27.78 | 28.17 | 27.69 | 27.82 | 27.82 | 635,900 |
07 Dec 2022 | 27.60 | 27.88 | 27.26 | 27.63 | 27.63 | 910,500 |
06 Dec 2022 | 28.26 | 28.32 | 27.41 | 27.71 | 27.71 | 849,500 |
05 Dec 2022 | 29.17 | 29.17 | 28.14 | 28.29 | 28.29 | 641,600 |
02 Dec 2022 | 29.05 | 29.49 | 28.89 | 29.36 | 29.36 | 692,300 |
01 Dec 2022 | 30.00 | 30.37 | 29.11 | 29.34 | 29.34 | 804,800 |
30 Nov 2022 | 29.06 | 29.80 | 28.71 | 29.80 | 29.80 | 850,200 |
29 Nov 2022 | 28.75 | 29.30 | 28.61 | 29.29 | 29.29 | 465,800 |
28 Nov 2022 | 28.93 | 29.21 | 28.62 | 28.76 | 28.76 | 625,000 |
25 Nov 2022 | 28.89 | 29.27 | 28.89 | 29.25 | 29.25 | 245,400 |
23 Nov 2022 | 28.78 | 28.98 | 28.56 | 28.75 | 28.75 | 334,600 |
22 Nov 2022 | 28.64 | 29.08 | 28.44 | 29.05 | 29.05 | 712,400 |
21 Nov 2022 | 28.10 | 28.56 | 28.10 | 28.41 | 28.41 | 446,600 |
18 Nov 2022 | 28.29 | 28.60 | 27.93 | 28.23 | 28.23 | 590,600 |
17 Nov 2022 | 28.16 | 28.51 | 28.02 | 28.48 | 28.48 | 664,700 |
16 Nov 2022 | 29.38 | 29.46 | 28.69 | 28.70 | 28.70 | 499,500 |
15 Nov 2022 | 29.89 | 29.98 | 29.19 | 29.47 | 29.47 | 768,300 |
14 Nov 2022 | 30.04 | 30.39 | 29.35 | 29.36 | 29.36 | 681,200 |
11 Nov 2022 | 30.00 | 30.48 | 29.69 | 30.29 | 30.29 | 964,700 |
10 Nov 2022 | 28.98 | 29.95 | 28.98 | 29.95 | 29.95 | 556,300 |
09 Nov 2022 | 28.18 | 28.37 | 27.77 | 27.84 | 27.84 | 491,100 |
08 Nov 2022 | 28.31 | 28.67 | 28.13 | 28.39 | 28.39 | 744,500 |
07 Nov 2022 | 28.69 | 28.87 | 27.84 | 28.33 | 28.33 | 502,200 |
04 Nov 2022 | 27.81 | 28.44 | 27.73 | 28.44 | 28.44 | 752,200 |
03 Nov 2022 | 27.54 | 27.93 | 26.90 | 27.58 | 27.58 | 1,599,000 |
02 Nov 2022 | 28.08 | 28.95 | 27.86 | 27.99 | 27.99 | 1,251,400 |
01 Nov 2022 | 28.53 | 28.60 | 28.20 | 28.22 | 28.22 | 648,500 |
31 Oct 2022 | 27.94 | 28.29 | 27.76 | 28.23 | 28.23 | 882,800 |
28 Oct 2022 | 27.66 | 28.27 | 27.52 | 28.25 | 28.25 | 827,700 |
27 Oct 2022 | 28.14 | 28.31 | 27.70 | 27.75 | 27.75 | 801,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |