Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 22.72 | 26.08 | 22.63 | 24.92 | 24.92 | 845,500 |
21 Mar 2023 | 23.72 | 24.48 | 23.16 | 23.35 | 23.35 | 497,100 |
20 Mar 2023 | 23.70 | 24.44 | 22.98 | 23.09 | 23.09 | 556,300 |
17 Mar 2023 | 24.20 | 24.44 | 23.18 | 23.70 | 23.70 | 833,500 |
16 Mar 2023 | 24.35 | 25.18 | 23.87 | 24.54 | 24.54 | 329,000 |
15 Mar 2023 | 24.25 | 24.81 | 23.85 | 24.65 | 24.65 | 471,700 |
14 Mar 2023 | 25.43 | 25.50 | 24.59 | 24.87 | 24.87 | 369,500 |
13 Mar 2023 | 25.26 | 25.26 | 24.26 | 24.67 | 24.67 | 562,800 |
10 Mar 2023 | 26.24 | 26.33 | 25.14 | 25.62 | 25.62 | 355,500 |
09 Mar 2023 | 26.50 | 27.11 | 26.05 | 26.57 | 26.57 | 574,300 |
08 Mar 2023 | 25.89 | 26.76 | 25.57 | 26.71 | 26.71 | 319,400 |
07 Mar 2023 | 25.22 | 26.24 | 24.99 | 25.84 | 25.84 | 340,700 |
06 Mar 2023 | 26.41 | 26.68 | 24.74 | 25.05 | 25.05 | 463,700 |
03 Mar 2023 | 26.23 | 26.44 | 25.72 | 26.33 | 26.33 | 309,400 |
02 Mar 2023 | 25.97 | 26.31 | 25.71 | 26.22 | 26.22 | 281,600 |
01 Mar 2023 | 26.11 | 26.94 | 25.89 | 25.92 | 25.92 | 323,800 |
28 Feb 2023 | 26.75 | 27.34 | 26.35 | 26.35 | 26.35 | 426,100 |
27 Feb 2023 | 26.91 | 27.14 | 26.46 | 26.71 | 26.71 | 217,800 |
24 Feb 2023 | 26.20 | 26.73 | 25.81 | 26.64 | 26.64 | 307,000 |
23 Feb 2023 | 27.04 | 27.57 | 26.35 | 26.63 | 26.63 | 370,100 |
22 Feb 2023 | 27.13 | 27.54 | 26.42 | 26.78 | 26.78 | 373,100 |
21 Feb 2023 | 28.12 | 28.20 | 26.86 | 26.91 | 26.91 | 449,700 |
17 Feb 2023 | 28.25 | 28.75 | 28.04 | 28.58 | 28.58 | 269,200 |
16 Feb 2023 | 28.06 | 28.84 | 27.81 | 28.07 | 28.07 | 304,100 |
15 Feb 2023 | 27.66 | 28.60 | 27.59 | 28.40 | 28.40 | 221,000 |
14 Feb 2023 | 27.61 | 28.21 | 27.31 | 27.85 | 27.85 | 288,500 |
13 Feb 2023 | 26.99 | 27.77 | 26.66 | 27.67 | 27.67 | 241,000 |
10 Feb 2023 | 27.17 | 27.49 | 26.79 | 26.89 | 26.89 | 254,600 |
09 Feb 2023 | 28.01 | 28.63 | 27.21 | 27.33 | 27.33 | 431,700 |
08 Feb 2023 | 27.65 | 27.71 | 26.97 | 27.66 | 27.66 | 373,800 |
07 Feb 2023 | 27.62 | 28.28 | 26.98 | 28.05 | 28.05 | 357,000 |
06 Feb 2023 | 27.70 | 28.37 | 27.21 | 27.74 | 27.74 | 334,700 |
03 Feb 2023 | 28.30 | 28.47 | 27.57 | 27.94 | 27.94 | 396,600 |
02 Feb 2023 | 27.95 | 29.47 | 27.95 | 28.67 | 28.67 | 452,300 |
01 Feb 2023 | 27.42 | 28.03 | 26.87 | 27.69 | 27.69 | 449,200 |
31 Jan 2023 | 26.78 | 27.64 | 26.78 | 27.31 | 27.31 | 427,900 |
30 Jan 2023 | 27.38 | 27.75 | 26.67 | 26.70 | 26.70 | 282,200 |
27 Jan 2023 | 27.83 | 27.90 | 27.27 | 27.56 | 27.56 | 262,500 |
26 Jan 2023 | 29.16 | 29.19 | 27.42 | 27.66 | 27.66 | 374,000 |
25 Jan 2023 | 27.27 | 28.72 | 26.79 | 28.70 | 28.70 | 372,900 |
24 Jan 2023 | 27.38 | 27.77 | 26.89 | 27.48 | 27.48 | 285,500 |
23 Jan 2023 | 26.74 | 27.65 | 26.43 | 27.58 | 27.58 | 357,700 |
20 Jan 2023 | 25.66 | 26.72 | 25.48 | 26.55 | 26.55 | 293,100 |
19 Jan 2023 | 25.73 | 25.73 | 24.76 | 25.54 | 25.54 | 242,400 |
18 Jan 2023 | 26.04 | 26.78 | 25.66 | 25.81 | 25.81 | 266,500 |
17 Jan 2023 | 25.84 | 26.31 | 25.55 | 25.88 | 25.88 | 241,300 |
13 Jan 2023 | 25.40 | 25.86 | 25.33 | 25.73 | 25.73 | 193,600 |
12 Jan 2023 | 25.98 | 26.40 | 25.60 | 25.79 | 25.79 | 298,400 |
11 Jan 2023 | 25.23 | 25.91 | 24.86 | 25.71 | 25.71 | 348,100 |
10 Jan 2023 | 24.48 | 24.90 | 23.83 | 24.83 | 24.83 | 288,800 |
09 Jan 2023 | 24.49 | 24.74 | 24.03 | 24.44 | 24.44 | 301,100 |
06 Jan 2023 | 23.92 | 24.75 | 23.72 | 24.63 | 24.63 | 296,900 |
05 Jan 2023 | 22.77 | 23.89 | 21.94 | 23.84 | 23.84 | 446,900 |
04 Jan 2023 | 22.91 | 23.57 | 22.53 | 22.71 | 22.71 | 385,400 |
03 Jan 2023 | 24.21 | 24.31 | 22.76 | 22.80 | 22.80 | 358,700 |
30 Dec 2022 | 24.38 | 24.50 | 23.81 | 23.91 | 23.91 | 288,700 |
29 Dec 2022 | 23.59 | 24.65 | 23.59 | 24.63 | 24.63 | 317,800 |
28 Dec 2022 | 24.11 | 24.12 | 23.27 | 23.35 | 23.35 | 258,100 |
27 Dec 2022 | 24.51 | 24.54 | 23.41 | 24.04 | 24.04 | 384,000 |
23 Dec 2022 | 23.64 | 24.47 | 23.32 | 24.47 | 24.47 | 233,300 |
22 Dec 2022 | 23.46 | 23.60 | 22.67 | 23.52 | 23.52 | 300,900 |
21 Dec 2022 | 22.55 | 23.94 | 22.55 | 23.75 | 23.75 | 401,600 |
20 Dec 2022 | 22.63 | 22.63 | 22.02 | 22.19 | 22.19 | 370,400 |
19 Dec 2022 | 23.20 | 23.31 | 22.37 | 22.65 | 22.65 | 410,700 |
16 Dec 2022 | 22.20 | 23.33 | 21.99 | 22.93 | 22.93 | 1,849,000 |
15 Dec 2022 | 23.59 | 23.85 | 21.72 | 21.80 | 21.80 | 634,600 |
14 Dec 2022 | 24.36 | 24.50 | 23.42 | 23.99 | 23.99 | 353,900 |
13 Dec 2022 | 24.89 | 25.08 | 23.85 | 24.17 | 24.17 | 530,000 |
12 Dec 2022 | 23.59 | 23.90 | 23.16 | 23.87 | 23.87 | 182,400 |
09 Dec 2022 | 23.83 | 24.31 | 23.49 | 23.74 | 23.74 | 293,500 |
08 Dec 2022 | 24.29 | 25.08 | 24.04 | 24.16 | 24.16 | 271,400 |
07 Dec 2022 | 24.41 | 24.69 | 24.10 | 24.22 | 24.22 | 254,700 |
06 Dec 2022 | 25.02 | 25.35 | 24.24 | 24.52 | 24.52 | 235,800 |
05 Dec 2022 | 25.27 | 25.85 | 24.83 | 25.06 | 25.06 | 308,500 |
02 Dec 2022 | 24.84 | 25.65 | 24.67 | 25.38 | 25.38 | 266,500 |
01 Dec 2022 | 26.50 | 26.87 | 24.94 | 25.24 | 25.24 | 354,200 |
30 Nov 2022 | 25.73 | 26.78 | 25.24 | 26.41 | 26.41 | 663,700 |
29 Nov 2022 | 25.48 | 25.95 | 25.30 | 25.74 | 25.74 | 197,700 |
28 Nov 2022 | 25.41 | 26.03 | 25.31 | 25.48 | 25.48 | 255,200 |
25 Nov 2022 | 25.76 | 26.02 | 25.25 | 25.67 | 25.67 | 123,200 |
23 Nov 2022 | 26.20 | 26.56 | 25.40 | 25.80 | 25.80 | 196,800 |
22 Nov 2022 | 26.06 | 26.89 | 26.06 | 26.37 | 26.37 | 368,000 |
21 Nov 2022 | 24.96 | 25.87 | 24.92 | 25.73 | 25.73 | 284,000 |
18 Nov 2022 | 25.58 | 25.70 | 24.51 | 25.22 | 25.22 | 370,700 |
17 Nov 2022 | 24.07 | 25.08 | 23.79 | 24.90 | 24.90 | 291,000 |
16 Nov 2022 | 23.37 | 24.81 | 21.78 | 24.21 | 24.21 | 521,300 |
15 Nov 2022 | 24.41 | 25.21 | 24.12 | 24.46 | 24.46 | 579,400 |
14 Nov 2022 | 24.44 | 24.44 | 23.53 | 23.62 | 23.62 | 496,200 |
11 Nov 2022 | 24.75 | 25.31 | 24.34 | 24.58 | 24.58 | 532,000 |
10 Nov 2022 | 23.62 | 25.37 | 23.41 | 24.98 | 24.98 | 367,300 |
09 Nov 2022 | 23.85 | 24.10 | 22.21 | 22.38 | 22.38 | 217,600 |
08 Nov 2022 | 24.53 | 25.01 | 23.76 | 24.13 | 24.13 | 273,400 |
07 Nov 2022 | 24.96 | 24.96 | 23.68 | 24.33 | 24.33 | 273,100 |
04 Nov 2022 | 24.62 | 24.84 | 24.04 | 24.80 | 24.80 | 226,400 |
03 Nov 2022 | 23.50 | 24.56 | 23.02 | 24.19 | 24.19 | 242,500 |
02 Nov 2022 | 24.60 | 24.76 | 23.23 | 23.27 | 23.27 | 225,500 |
01 Nov 2022 | 24.25 | 24.77 | 23.65 | 24.75 | 24.75 | 251,800 |
31 Oct 2022 | 23.84 | 24.23 | 23.59 | 23.98 | 23.98 | 245,000 |
28 Oct 2022 | 23.60 | 23.89 | 23.15 | 23.81 | 23.81 | 233,000 |
27 Oct 2022 | 23.84 | 24.21 | 23.43 | 23.63 | 23.63 | 194,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |