Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 29.18 | 29.31 | 28.99 | 29.31 | 29.31 | 7,700 |
23 Mar 2023 | 29.61 | 29.93 | 29.26 | 29.48 | 29.48 | 13,900 |
22 Mar 2023 | 29.51 | 29.77 | 29.15 | 29.16 | 29.16 | 11,300 |
21 Mar 2023 | 29.06 | 29.32 | 29.05 | 29.32 | 29.32 | 18,300 |
20 Mar 2023 | 28.11 | 28.55 | 28.11 | 28.44 | 28.44 | 6,600 |
17 Mar 2023 | 28.27 | 28.48 | 27.97 | 28.14 | 28.14 | 29,800 |
16 Mar 2023 | 28.01 | 28.64 | 27.87 | 28.58 | 28.58 | 39,600 |
15 Mar 2023 | 28.38 | 28.38 | 27.78 | 28.17 | 28.17 | 49,800 |
14 Mar 2023 | 29.04 | 29.07 | 28.75 | 28.91 | 28.91 | 8,500 |
13 Mar 2023 | 28.80 | 29.14 | 28.42 | 28.96 | 28.96 | 43,600 |
10 Mar 2023 | 29.41 | 29.66 | 28.91 | 29.03 | 29.03 | 29,300 |
09 Mar 2023 | 30.38 | 30.38 | 29.53 | 29.66 | 29.66 | 23,000 |
08 Mar 2023 | 30.28 | 30.41 | 30.17 | 30.41 | 30.41 | 21,800 |
07 Mar 2023 | 30.91 | 30.91 | 30.30 | 30.33 | 30.33 | 16,000 |
06 Mar 2023 | 31.63 | 31.63 | 31.24 | 31.28 | 31.28 | 16,600 |
03 Mar 2023 | 30.90 | 31.55 | 30.90 | 31.51 | 31.51 | 15,800 |
02 Mar 2023 | 30.35 | 30.68 | 30.00 | 30.54 | 30.54 | 25,600 |
01 Mar 2023 | 31.06 | 31.11 | 30.80 | 30.97 | 30.97 | 17,900 |
28 Feb 2023 | 30.55 | 31.03 | 30.48 | 30.71 | 30.71 | 22,900 |
27 Feb 2023 | 30.41 | 30.76 | 30.41 | 30.70 | 30.70 | 16,800 |
24 Feb 2023 | 30.40 | 30.50 | 30.00 | 30.11 | 30.11 | 35,200 |
23 Feb 2023 | 31.13 | 31.14 | 30.53 | 31.08 | 31.08 | 44,400 |
22 Feb 2023 | 31.08 | 31.14 | 30.68 | 30.97 | 30.97 | 33,900 |
21 Feb 2023 | 31.54 | 31.63 | 31.05 | 31.12 | 31.12 | 18,000 |
17 Feb 2023 | 31.88 | 31.90 | 31.50 | 31.80 | 31.80 | 30,900 |
16 Feb 2023 | 32.61 | 33.05 | 32.33 | 32.62 | 32.62 | 17,200 |
15 Feb 2023 | 32.34 | 33.00 | 32.34 | 33.00 | 33.00 | 34,500 |
14 Feb 2023 | 32.39 | 33.01 | 32.16 | 32.96 | 32.96 | 10,600 |
13 Feb 2023 | 32.43 | 32.75 | 32.29 | 32.67 | 32.67 | 10,000 |
10 Feb 2023 | 32.65 | 32.65 | 32.11 | 32.24 | 32.24 | 13,600 |
09 Feb 2023 | 33.56 | 33.88 | 32.94 | 33.14 | 33.14 | 39,400 |
08 Feb 2023 | 33.29 | 33.50 | 33.02 | 33.02 | 33.02 | 25,900 |
07 Feb 2023 | 33.11 | 33.40 | 32.75 | 33.40 | 33.40 | 54,000 |
06 Feb 2023 | 33.09 | 33.23 | 32.93 | 33.05 | 33.05 | 29,900 |
03 Feb 2023 | 33.85 | 34.19 | 33.52 | 33.54 | 33.54 | 10,100 |
02 Feb 2023 | 34.69 | 34.99 | 34.33 | 34.50 | 34.50 | 67,500 |
01 Feb 2023 | 34.00 | 34.69 | 33.78 | 34.56 | 34.56 | 23,800 |
31 Jan 2023 | 33.00 | 33.62 | 32.92 | 33.62 | 33.62 | 31,900 |
30 Jan 2023 | 33.54 | 33.64 | 33.07 | 33.07 | 33.07 | 24,000 |
27 Jan 2023 | 32.91 | 34.30 | 32.91 | 33.90 | 33.90 | 44,100 |
26 Jan 2023 | 33.00 | 33.52 | 32.73 | 33.16 | 33.16 | 88,600 |
25 Jan 2023 | 31.84 | 32.42 | 31.75 | 32.39 | 32.39 | 35,300 |
24 Jan 2023 | 32.06 | 32.25 | 31.62 | 32.21 | 32.21 | 71,300 |
23 Jan 2023 | 31.42 | 32.30 | 31.42 | 32.25 | 32.25 | 83,200 |
20 Jan 2023 | 30.46 | 31.29 | 30.46 | 31.15 | 31.15 | 17,100 |
19 Jan 2023 | 30.53 | 30.59 | 30.08 | 30.24 | 30.24 | 52,600 |
18 Jan 2023 | 31.12 | 31.37 | 30.65 | 30.65 | 30.65 | 18,100 |
17 Jan 2023 | 30.84 | 30.95 | 30.65 | 30.86 | 30.86 | 25,600 |
13 Jan 2023 | 30.78 | 31.06 | 30.51 | 31.02 | 31.02 | 41,700 |
12 Jan 2023 | 30.77 | 31.30 | 30.47 | 31.30 | 31.30 | 73,800 |
11 Jan 2023 | 29.99 | 30.49 | 29.99 | 30.48 | 30.48 | 36,800 |
10 Jan 2023 | 29.73 | 29.99 | 29.53 | 29.99 | 29.99 | 27,200 |
09 Jan 2023 | 29.63 | 29.93 | 29.51 | 29.66 | 29.66 | 61,700 |
06 Jan 2023 | 28.67 | 29.28 | 28.46 | 29.27 | 29.27 | 29,000 |
05 Jan 2023 | 28.46 | 28.69 | 28.39 | 28.58 | 28.58 | 14,500 |
04 Jan 2023 | 28.24 | 28.76 | 28.00 | 28.70 | 28.70 | 58,100 |
03 Jan 2023 | 28.47 | 28.69 | 27.70 | 27.99 | 27.99 | 61,700 |
30 Dec 2022 | 27.96 | 28.18 | 27.79 | 28.14 | 28.14 | 120,400 |
29 Dec 2022 | 27.83 | 28.32 | 27.74 | 28.24 | 28.24 | 96,200 |
28 Dec 2022 | 27.96 | 27.99 | 27.30 | 27.53 | 27.53 | 63,500 |
27 Dec 2022 | 28.72 | 28.93 | 28.39 | 28.50 | 28.50 | 69,700 |
23 Dec 2022 | 28.89 | 28.89 | 28.50 | 28.50 | 28.50 | 30,800 |
22 Dec 2022 | 29.46 | 29.46 | 28.50 | 28.89 | 28.89 | 64,000 |
21 Dec 2022 | 29.68 | 29.89 | 29.30 | 29.76 | 29.76 | 60,800 |
20 Dec 2022 | 29.64 | 30.10 | 29.64 | 29.74 | 29.74 | 45,000 |
19 Dec 2022 | 30.52 | 30.52 | 29.84 | 29.85 | 29.85 | 24,100 |
16 Dec 2022 | 30.66 | 30.66 | 30.26 | 30.46 | 30.46 | 35,600 |
15 Dec 2022 | 31.14 | 31.47 | 30.53 | 30.66 | 30.66 | 40,800 |
14 Dec 2022 | 31.61 | 31.71 | 31.18 | 31.32 | 31.32 | 28,400 |
13 Dec 2022 | 32.39 | 32.51 | 31.48 | 31.66 | 31.66 | 38,200 |
12 Dec 2022 | 31.46 | 31.66 | 31.40 | 31.57 | 31.57 | 32,400 |
09 Dec 2022 | 32.19 | 32.19 | 31.62 | 31.62 | 31.62 | 24,500 |
08 Dec 2022 | 32.33 | 32.50 | 32.12 | 32.27 | 32.27 | 24,700 |
07 Dec 2022 | 32.12 | 32.48 | 32.03 | 32.25 | 32.25 | 66,700 |
06 Dec 2022 | 32.62 | 32.62 | 32.00 | 32.14 | 32.14 | 33,100 |
05 Dec 2022 | 33.21 | 33.34 | 32.28 | 32.34 | 32.34 | 50,700 |
02 Dec 2022 | 32.70 | 33.67 | 32.50 | 33.65 | 33.65 | 30,500 |
01 Dec 2022 | 33.32 | 33.39 | 32.88 | 33.06 | 33.06 | 38,700 |
30 Nov 2022 | 32.16 | 33.35 | 32.16 | 33.30 | 33.30 | 45,600 |
29 Nov 2022 | 31.17 | 31.60 | 31.17 | 31.34 | 31.34 | 28,800 |
28 Nov 2022 | 30.99 | 31.33 | 30.72 | 30.76 | 30.76 | 41,400 |
25 Nov 2022 | 31.50 | 31.62 | 31.27 | 31.42 | 31.42 | 11,800 |
23 Nov 2022 | 31.57 | 32.01 | 31.57 | 31.96 | 31.96 | 27,700 |
22 Nov 2022 | 31.38 | 31.55 | 31.25 | 31.48 | 31.48 | 27,900 |
21 Nov 2022 | 31.48 | 31.50 | 31.15 | 31.45 | 31.45 | 44,500 |
18 Nov 2022 | 32.27 | 32.27 | 31.72 | 31.91 | 31.91 | 13,900 |
17 Nov 2022 | 31.94 | 32.17 | 31.82 | 32.15 | 32.15 | 22,000 |
16 Nov 2022 | 33.16 | 33.23 | 32.55 | 32.70 | 32.70 | 20,500 |
15 Nov 2022 | 34.10 | 34.10 | 33.40 | 33.61 | 33.61 | 23,700 |
14 Nov 2022 | 33.98 | 34.09 | 33.59 | 33.91 | 33.91 | 35,000 |
11 Nov 2022 | 33.90 | 34.47 | 33.90 | 34.45 | 34.45 | 14,600 |
10 Nov 2022 | 32.78 | 33.46 | 32.58 | 33.39 | 33.39 | 29,700 |
09 Nov 2022 | 32.16 | 32.16 | 31.22 | 31.22 | 31.22 | 11,600 |
08 Nov 2022 | 32.19 | 32.85 | 31.93 | 32.56 | 32.56 | 31,800 |
07 Nov 2022 | 32.33 | 32.33 | 31.81 | 32.00 | 32.00 | 25,400 |
04 Nov 2022 | 32.18 | 32.39 | 31.67 | 32.19 | 32.19 | 26,700 |
03 Nov 2022 | 29.86 | 30.84 | 29.86 | 30.61 | 30.61 | 20,600 |
02 Nov 2022 | 30.74 | 31.20 | 30.18 | 30.18 | 30.18 | 10,600 |
01 Nov 2022 | 31.31 | 31.39 | 30.73 | 30.80 | 30.80 | 25,900 |
31 Oct 2022 | 30.04 | 30.39 | 30.04 | 30.32 | 30.32 | 15,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |