Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | - | - | - | - | - | - |
22 Mar 2023 | 30.25 | 30.33 | 30.25 | 30.25 | 30.25 | 7,900 |
21 Mar 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1,000 |
20 Mar 2023 | 30.52 | 30.52 | 29.16 | 29.90 | 29.90 | 7,300 |
17 Mar 2023 | 28.07 | 31.96 | 26.37 | 31.96 | 31.96 | 11,900 |
16 Mar 2023 | 29.00 | 29.00 | 27.47 | 28.49 | 28.49 | 3,600 |
15 Mar 2023 | 28.25 | 28.25 | 28.00 | 28.01 | 28.01 | 1,500 |
14 Mar 2023 | 28.40 | 28.97 | 28.01 | 28.01 | 28.01 | 2,400 |
13 Mar 2023 | 27.99 | 28.28 | 27.50 | 27.50 | 27.50 | 5,400 |
10 Mar 2023 | 30.00 | 30.00 | 28.70 | 29.07 | 29.07 | 6,300 |
09 Mar 2023 | 31.57 | 31.59 | 30.22 | 30.22 | 30.22 | 12,300 |
08 Mar 2023 | 31.00 | 31.31 | 31.00 | 31.00 | 31.00 | 7,400 |
07 Mar 2023 | 31.61 | 31.66 | 31.24 | 31.26 | 31.26 | 3,300 |
06 Mar 2023 | 32.27 | 32.30 | 31.41 | 31.66 | 31.66 | 8,400 |
03 Mar 2023 | 31.93 | 32.09 | 31.89 | 32.09 | 32.09 | 1,300 |
02 Mar 2023 | 32.34 | 32.39 | 32.25 | 32.39 | 32.39 | 8,500 |
01 Mar 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 500 |
28 Feb 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1,100 |
27 Feb 2023 | 31.76 | 32.08 | 31.53 | 31.78 | 31.78 | 17,100 |
24 Feb 2023 | 31.71 | 32.24 | 31.71 | 31.72 | 31.72 | 2,700 |
23 Feb 2023 | 31.94 | 31.94 | 31.51 | 31.78 | 31.78 | 2,900 |
22 Feb 2023 | 32.02 | 32.02 | 31.75 | 31.75 | 31.75 | 10,000 |
21 Feb 2023 | 32.28 | 32.31 | 32.28 | 32.31 | 32.31 | 2,600 |
17 Feb 2023 | 32.26 | 32.26 | 32.15 | 32.15 | 32.15 | 3,500 |
16 Feb 2023 | 32.15 | 32.29 | 32.15 | 32.26 | 32.26 | 1,200 |
15 Feb 2023 | 32.56 | 32.56 | 31.75 | 31.81 | 31.81 | 2,100 |
14 Feb 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
13 Feb 2023 | 31.75 | 31.86 | 31.75 | 31.86 | 31.86 | 12,500 |
10 Feb 2023 | 31.72 | 34.00 | 31.70 | 31.71 | 31.71 | 3,100 |
09 Feb 2023 | 31.70 | 31.70 | 31.44 | 31.50 | 31.50 | 8,400 |
08 Feb 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2,300 |
07 Feb 2023 | 31.55 | 31.55 | 31.05 | 31.06 | 31.06 | 10,800 |
06 Feb 2023 | 30.97 | 31.47 | 30.97 | 31.23 | 31.23 | 5,200 |
03 Feb 2023 | 30.35 | 30.75 | 30.35 | 30.75 | 30.75 | 7,200 |
02 Feb 2023 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 7,200 |
01 Feb 2023 | 29.99 | 30.04 | 29.65 | 30.04 | 30.04 | 10,700 |
31 Jan 2023 | 29.40 | 29.51 | 29.40 | 29.51 | 29.51 | 800 |
30 Jan 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 200 |
27 Jan 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 300 |
26 Jan 2023 | 29.33 | 29.33 | 28.79 | 28.79 | 28.79 | 900 |
25 Jan 2023 | 29.25 | 29.25 | 28.32 | 28.32 | 28.32 | 2,800 |
24 Jan 2023 | 28.75 | 28.80 | 28.75 | 28.80 | 28.80 | 600 |
23 Jan 2023 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1,600 |
20 Jan 2023 | 28.75 | 28.75 | 27.97 | 28.33 | 28.33 | 3,900 |
19 Jan 2023 | 28.44 | 28.75 | 28.40 | 28.67 | 28.67 | 10,300 |
18 Jan 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 900 |
17 Jan 2023 | 28.00 | 28.75 | 28.00 | 28.40 | 28.40 | 6,800 |
13 Jan 2023 | 28.08 | 28.08 | 28.00 | 28.00 | 28.00 | 500 |
12 Jan 2023 | 28.00 | 28.23 | 27.80 | 28.23 | 28.23 | 1,900 |
11 Jan 2023 | 27.74 | 28.05 | 27.74 | 27.95 | 27.95 | 2,400 |
10 Jan 2023 | 27.75 | 27.75 | 27.70 | 27.70 | 27.70 | 400 |
09 Jan 2023 | 27.36 | 27.50 | 27.36 | 27.50 | 27.50 | 600 |
06 Jan 2023 | 28.50 | 28.50 | 27.50 | 27.80 | 27.80 | 2,700 |
05 Jan 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 200 |
04 Jan 2023 | 27.50 | 27.75 | 27.50 | 27.75 | 27.75 | 2,500 |
03 Jan 2023 | 27.03 | 27.60 | 27.03 | 27.60 | 27.60 | 2,400 |
30 Dec 2022 | 28.31 | 28.70 | 27.68 | 28.44 | 28.44 | 2,900 |
29 Dec 2022 | 27.68 | 28.19 | 27.45 | 27.60 | 27.60 | 9,800 |
28 Dec 2022 | 28.00 | 28.76 | 27.64 | 27.64 | 27.64 | 3,300 |
27 Dec 2022 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
23 Dec 2022 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
22 Dec 2022 | 27.35 | 27.65 | 27.35 | 27.65 | 27.65 | 2,800 |
21 Dec 2022 | 27.25 | 27.33 | 27.25 | 27.33 | 27.33 | 400 |
20 Dec 2022 | 28.48 | 28.48 | 28.38 | 28.38 | 28.38 | 800 |
19 Dec 2022 | 27.70 | 28.25 | 27.20 | 27.70 | 27.70 | 31,400 |
16 Dec 2022 | 27.70 | 27.70 | 27.18 | 27.18 | 27.18 | 1,800 |
15 Dec 2022 | 27.25 | 27.25 | 27.13 | 27.13 | 27.13 | 500 |
14 Dec 2022 | 27.76 | 27.76 | 27.06 | 27.06 | 27.06 | 400 |
13 Dec 2022 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
12 Dec 2022 | 27.40 | 27.87 | 27.40 | 27.40 | 27.40 | 12,400 |
09 Dec 2022 | 27.49 | 27.50 | 27.49 | 27.50 | 27.50 | 300 |
08 Dec 2022 | 27.00 | 27.99 | 27.00 | 27.53 | 27.53 | 2,000 |
07 Dec 2022 | 27.00 | 27.41 | 26.54 | 26.99 | 26.99 | 5,100 |
06 Dec 2022 | 26.50 | 26.83 | 26.50 | 26.83 | 26.83 | 4,600 |
05 Dec 2022 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | 2,100 |
02 Dec 2022 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
01 Dec 2022 | 26.50 | 27.00 | 26.26 | 26.64 | 26.64 | 4,600 |
30 Nov 2022 | 25.91 | 27.00 | 25.91 | 26.65 | 26.65 | 5,900 |
29 Nov 2022 | 25.85 | 26.63 | 25.77 | 26.01 | 26.01 | 3,800 |
28 Nov 2022 | 26.01 | 26.01 | 25.68 | 25.88 | 25.88 | 4,300 |
25 Nov 2022 | 25.91 | 26.02 | 25.91 | 26.02 | 26.02 | 1,600 |
23 Nov 2022 | 24.72 | 25.50 | 24.71 | 25.50 | 25.50 | 12,700 |
22 Nov 2022 | 25.74 | 26.00 | 25.74 | 25.98 | 25.98 | 5,600 |
21 Nov 2022 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | 2,000 |
18 Nov 2022 | 25.60 | 25.94 | 25.44 | 25.44 | 25.44 | 2,300 |
17 Nov 2022 | 25.80 | 25.80 | 25.25 | 25.25 | 25.25 | 7,200 |
16 Nov 2022 | 25.86 | 26.00 | 25.86 | 26.00 | 26.00 | 1,000 |
15 Nov 2022 | 26.24 | 26.24 | 25.51 | 25.86 | 25.86 | 4,100 |
14 Nov 2022 | 25.30 | 25.90 | 25.30 | 25.85 | 25.85 | 5,800 |
11 Nov 2022 | 25.66 | 26.03 | 25.61 | 25.62 | 25.62 | 4,300 |
10 Nov 2022 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | 5,800 |
09 Nov 2022 | 25.91 | 25.91 | 25.54 | 25.65 | 25.65 | 25,300 |
08 Nov 2022 | 25.78 | 26.18 | 25.70 | 26.00 | 26.00 | 21,900 |
07 Nov 2022 | 25.98 | 26.20 | 25.98 | 26.20 | 26.20 | 3,700 |
04 Nov 2022 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 100 |
03 Nov 2022 | 26.18 | 26.18 | 26.00 | 26.07 | 26.07 | 7,300 |
02 Nov 2022 | 25.61 | 26.25 | 25.61 | 26.04 | 26.04 | 10,400 |
01 Nov 2022 | 25.85 | 26.25 | 25.83 | 25.99 | 25.99 | 13,600 |
31 Oct 2022 | 25.55 | 26.15 | 25.50 | 25.71 | 25.71 | 9,300 |
28 Oct 2022 | 25.96 | 26.00 | 25.72 | 26.00 | 26.00 | 6,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |