Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 31.50 | 31.80 | 31.50 | 31.80 | 31.80 | 800 |
27 Mar 2023 | 31.80 | 31.90 | 31.80 | 31.90 | 31.90 | 2,900 |
24 Mar 2023 | 31.81 | 31.90 | 31.41 | 31.60 | 31.60 | 5,100 |
23 Mar 2023 | 31.39 | 31.45 | 31.39 | 31.45 | 31.45 | 4,500 |
22 Mar 2023 | 32.20 | 32.20 | 32.10 | 32.10 | 32.10 | 600 |
21 Mar 2023 | 31.55 | 31.55 | 31.10 | 31.10 | 31.10 | 1,500 |
20 Mar 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 400 |
17 Mar 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 500 |
16 Mar 2023 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | 2,300 |
15 Mar 2023 | 30.50 | 30.50 | 30.20 | 30.40 | 30.40 | 2,200 |
14 Mar 2023 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | 1,800 |
13 Mar 2023 | 29.79 | 30.65 | 29.79 | 30.35 | 30.35 | 5,900 |
10 Mar 2023 | 30.20 | 30.55 | 29.80 | 29.80 | 29.80 | 1,500 |
09 Mar 2023 | 30.70 | 30.70 | 30.40 | 30.40 | 30.40 | 900 |
08 Mar 2023 | 30.40 | 30.40 | 30.05 | 30.05 | 30.05 | 3,700 |
07 Mar 2023 | 30.25 | 30.50 | 30.25 | 30.50 | 30.50 | 800 |
06 Mar 2023 | 30.70 | 30.75 | 30.70 | 30.75 | 30.75 | 1,200 |
03 Mar 2023 | 30.10 | 30.82 | 30.10 | 30.40 | 30.40 | 1,500 |
02 Mar 2023 | 30.70 | 30.72 | 30.70 | 30.72 | 30.72 | 9,900 |
01 Mar 2023 | 30.75 | 30.75 | 30.25 | 30.25 | 30.25 | 3,200 |
28 Feb 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 500 |
27 Feb 2023 | 30.50 | 30.80 | 30.50 | 30.80 | 30.80 | 600 |
24 Feb 2023 | 30.00 | 30.55 | 30.00 | 30.55 | 30.55 | 1,300 |
23 Feb 2023 | 30.55 | 30.75 | 30.55 | 30.75 | 30.75 | 2,500 |
22 Feb 2023 | 30.40 | 30.82 | 30.40 | 30.82 | 30.82 | 3,900 |
21 Feb 2023 | 29.75 | 30.15 | 29.75 | 29.90 | 29.90 | 4,600 |
17 Feb 2023 | 30.10 | 30.52 | 29.52 | 30.52 | 30.52 | 3,900 |
16 Feb 2023 | 29.00 | 30.20 | 29.00 | 29.85 | 29.85 | 3,200 |
15 Feb 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 900 |
14 Feb 2023 | 29.38 | 29.78 | 29.15 | 29.64 | 29.64 | 3,800 |
13 Feb 2023 | 29.58 | 29.58 | 29.35 | 29.35 | 29.35 | 8,000 |
10 Feb 2023 | 29.40 | 29.40 | 29.11 | 29.20 | 29.20 | 2,000 |
09 Feb 2023 | 29.78 | 29.78 | 28.90 | 28.90 | 28.90 | 900 |
08 Feb 2023 | 29.54 | 29.54 | 29.00 | 29.00 | 29.00 | 700 |
07 Feb 2023 | 29.21 | 29.25 | 29.00 | 29.00 | 29.00 | 1,100 |
06 Feb 2023 | 29.66 | 29.66 | 29.00 | 29.00 | 29.00 | 2,200 |
03 Feb 2023 | 29.75 | 30.00 | 29.47 | 29.80 | 29.80 | 2,200 |
02 Feb 2023 | 29.76 | 30.29 | 29.76 | 30.29 | 30.29 | 1,800 |
01 Feb 2023 | 29.65 | 29.85 | 29.50 | 29.85 | 29.85 | 2,100 |
31 Jan 2023 | 29.30 | 29.45 | 29.30 | 29.45 | 29.45 | 400 |
30 Jan 2023 | 30.14 | 30.17 | 29.67 | 29.67 | 29.67 | 4,200 |
27 Jan 2023 | 29.67 | 29.67 | 29.36 | 29.36 | 29.36 | 1,000 |
26 Jan 2023 | 29.68 | 29.68 | 29.30 | 29.30 | 29.30 | 1,300 |
25 Jan 2023 | 29.45 | 29.45 | 29.06 | 29.15 | 29.15 | 1,900 |
24 Jan 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 500 |
23 Jan 2023 | 29.70 | 29.75 | 29.40 | 29.40 | 29.40 | 3,400 |
20 Jan 2023 | 29.45 | 29.50 | 29.21 | 29.21 | 29.21 | 5,800 |
19 Jan 2023 | 29.69 | 29.69 | 29.31 | 29.31 | 29.31 | 2,400 |
18 Jan 2023 | 29.37 | 29.75 | 29.37 | 29.41 | 29.41 | 7,200 |
17 Jan 2023 | 29.35 | 29.80 | 29.30 | 29.60 | 29.60 | 10,100 |
13 Jan 2023 | 29.37 | 29.37 | 29.08 | 29.08 | 29.08 | 1,800 |
12 Jan 2023 | 28.97 | 29.08 | 28.70 | 28.70 | 28.70 | 1,800 |
11 Jan 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 21,400 |
10 Jan 2023 | 28.76 | 28.76 | 28.60 | 28.60 | 28.60 | 1,000 |
09 Jan 2023 | 28.74 | 28.74 | 28.65 | 28.70 | 28.70 | 3,100 |
06 Jan 2023 | 28.00 | 28.45 | 28.00 | 28.45 | 28.45 | 3,800 |
05 Jan 2023 | 28.05 | 28.05 | 27.30 | 27.30 | 27.30 | 2,100 |
04 Jan 2023 | 28.50 | 28.55 | 28.32 | 28.32 | 28.32 | 1,000 |
03 Jan 2023 | 27.59 | 27.95 | 27.59 | 27.60 | 27.60 | 4,400 |
30 Dec 2022 | 27.35 | 27.85 | 27.35 | 27.85 | 27.85 | 2,400 |
29 Dec 2022 | 27.60 | 27.95 | 27.57 | 27.75 | 27.75 | 3,100 |
28 Dec 2022 | 27.85 | 28.25 | 27.50 | 27.80 | 27.80 | 4,700 |
27 Dec 2022 | 28.00 | 28.10 | 27.50 | 27.50 | 27.50 | 3,500 |
23 Dec 2022 | 27.65 | 28.10 | 27.00 | 27.75 | 27.75 | 4,100 |
22 Dec 2022 | 28.00 | 28.05 | 27.77 | 27.77 | 27.77 | 2,200 |
21 Dec 2022 | 27.50 | 28.25 | 27.50 | 27.70 | 27.70 | 8,500 |
20 Dec 2022 | 27.46 | 27.75 | 27.46 | 27.50 | 27.50 | 3,000 |
19 Dec 2022 | 27.58 | 28.20 | 27.58 | 28.20 | 28.20 | 11,500 |
16 Dec 2022 | 28.12 | 28.35 | 27.70 | 27.70 | 27.70 | 6,600 |
15 Dec 2022 | 28.25 | 28.55 | 28.20 | 28.20 | 28.20 | 3,800 |
14 Dec 2022 | 28.69 | 29.00 | 28.69 | 28.72 | 28.72 | 3,600 |
13 Dec 2022 | 28.76 | 29.08 | 28.50 | 28.50 | 28.50 | 5,100 |
12 Dec 2022 | 28.92 | 28.92 | 28.45 | 28.45 | 28.45 | 3,600 |
09 Dec 2022 | 28.48 | 28.80 | 28.40 | 28.40 | 28.40 | 3,200 |
08 Dec 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1,400 |
07 Dec 2022 | 28.31 | 28.31 | 28.20 | 28.20 | 28.20 | 2,800 |
06 Dec 2022 | 28.12 | 28.35 | 28.07 | 28.07 | 28.07 | 2,300 |
05 Dec 2022 | 28.74 | 28.74 | 28.05 | 28.15 | 28.15 | 17,900 |
02 Dec 2022 | 28.80 | 28.80 | 28.55 | 28.55 | 28.55 | 1,800 |
01 Dec 2022 | 28.20 | 28.75 | 28.20 | 28.75 | 28.75 | 3,200 |
30 Nov 2022 | 27.66 | 27.78 | 27.66 | 27.78 | 27.78 | 2,000 |
29 Nov 2022 | 27.30 | 27.65 | 27.15 | 27.15 | 27.15 | 1,200 |
28 Nov 2022 | 28.09 | 28.45 | 27.80 | 27.80 | 27.80 | 2,700 |
25 Nov 2022 | 28.05 | 28.12 | 28.05 | 28.12 | 28.12 | 2,400 |
23 Nov 2022 | 27.53 | 27.96 | 27.50 | 27.72 | 27.72 | 2,800 |
22 Nov 2022 | 27.16 | 27.25 | 27.15 | 27.25 | 27.25 | 1,900 |
21 Nov 2022 | 27.75 | 27.80 | 27.45 | 27.45 | 27.45 | 4,500 |
18 Nov 2022 | 27.57 | 27.57 | 27.10 | 27.10 | 27.10 | 3,300 |
17 Nov 2022 | 26.50 | 26.88 | 26.27 | 26.65 | 26.65 | 6,300 |
16 Nov 2022 | 26.81 | 27.15 | 26.77 | 26.88 | 26.88 | 3,600 |
15 Nov 2022 | 26.83 | 26.83 | 26.74 | 26.74 | 26.74 | 1,400 |
14 Nov 2022 | 26.83 | 26.87 | 26.45 | 26.50 | 26.50 | 4,900 |
11 Nov 2022 | 26.10 | 26.50 | 26.00 | 26.33 | 26.33 | 7,800 |
10 Nov 2022 | 27.50 | 27.90 | 27.50 | 27.65 | 27.65 | 1,500 |
09 Nov 2022 | 26.62 | 26.62 | 26.25 | 26.25 | 26.25 | 2,800 |
08 Nov 2022 | 26.25 | 26.61 | 26.25 | 26.46 | 26.46 | 3,800 |
07 Nov 2022 | 26.25 | 26.30 | 26.00 | 26.30 | 26.30 | 7,100 |
04 Nov 2022 | 25.90 | 26.33 | 25.90 | 26.00 | 26.00 | 2,500 |
03 Nov 2022 | 25.30 | 26.05 | 25.30 | 25.72 | 25.72 | 5,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |