Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 25.79 | 26.75 | 25.75 | 26.71 | 26.71 | 1,391,002 |
30 Mar 2023 | 25.33 | 25.74 | 25.30 | 25.44 | 25.44 | 1,037,400 |
29 Mar 2023 | 24.91 | 24.91 | 24.43 | 24.88 | 24.88 | 1,096,900 |
28 Mar 2023 | 24.39 | 24.87 | 24.27 | 24.36 | 24.36 | 941,800 |
27 Mar 2023 | 24.23 | 24.46 | 23.78 | 24.38 | 24.38 | 1,172,400 |
24 Mar 2023 | 23.43 | 24.13 | 23.30 | 23.89 | 23.89 | 1,422,700 |
23 Mar 2023 | 24.53 | 25.01 | 23.49 | 23.82 | 23.82 | 1,133,900 |
22 Mar 2023 | 25.18 | 25.33 | 24.32 | 24.32 | 24.32 | 1,213,700 |
21 Mar 2023 | 25.42 | 25.76 | 25.15 | 25.20 | 25.20 | 1,709,100 |
20 Mar 2023 | 25.00 | 25.47 | 24.77 | 24.87 | 24.87 | 1,287,700 |
17 Mar 2023 | 25.43 | 25.51 | 24.56 | 24.79 | 24.79 | 2,148,600 |
16 Mar 2023 | 24.57 | 25.81 | 24.28 | 25.73 | 25.73 | 1,737,600 |
15 Mar 2023 | 24.44 | 25.21 | 24.35 | 25.03 | 25.03 | 1,267,800 |
14 Mar 2023 | 25.81 | 26.03 | 25.16 | 25.45 | 25.45 | 1,609,500 |
13 Mar 2023 | 25.13 | 26.00 | 24.51 | 25.14 | 25.14 | 1,823,200 |
10 Mar 2023 | 26.99 | 27.00 | 25.80 | 25.86 | 25.86 | 1,773,600 |
09 Mar 2023 | 28.40 | 28.70 | 27.03 | 27.16 | 27.16 | 2,379,300 |
08 Mar 2023 | 29.11 | 29.12 | 28.26 | 28.47 | 28.47 | 1,274,200 |
07 Mar 2023 | 29.97 | 30.25 | 28.91 | 28.99 | 28.99 | 1,755,900 |
06 Mar 2023 | 30.95 | 31.29 | 29.35 | 29.80 | 29.80 | 2,424,600 |
03 Mar 2023 | 28.91 | 30.49 | 28.69 | 30.40 | 30.40 | 3,405,100 |
02 Mar 2023 | 27.24 | 28.67 | 27.24 | 28.28 | 28.28 | 3,789,700 |
01 Mar 2023 | 26.35 | 26.94 | 26.14 | 26.76 | 26.76 | 2,588,400 |
28 Feb 2023 | 26.78 | 27.26 | 26.39 | 26.40 | 26.40 | 1,806,000 |
27 Feb 2023 | 27.15 | 27.31 | 26.67 | 26.78 | 26.78 | 1,407,800 |
24 Feb 2023 | 27.01 | 27.17 | 26.59 | 26.84 | 26.84 | 1,110,900 |
23 Feb 2023 | 28.20 | 28.27 | 27.49 | 27.71 | 27.71 | 1,064,900 |
22 Feb 2023 | 27.53 | 27.98 | 27.46 | 27.86 | 27.86 | 880,300 |
21 Feb 2023 | 27.91 | 28.02 | 27.01 | 27.53 | 27.53 | 1,202,700 |
17 Feb 2023 | 28.72 | 28.86 | 27.63 | 28.39 | 28.39 | 1,387,200 |
16 Feb 2023 | 28.88 | 29.47 | 28.79 | 28.96 | 28.96 | 1,411,000 |
15 Feb 2023 | 28.71 | 29.50 | 28.60 | 29.41 | 29.41 | 1,148,100 |
14 Feb 2023 | 28.35 | 29.07 | 28.13 | 28.87 | 28.87 | 1,009,400 |
13 Feb 2023 | 27.99 | 28.52 | 27.45 | 28.52 | 28.52 | 1,286,400 |
10 Feb 2023 | 27.99 | 28.22 | 27.33 | 27.75 | 27.75 | 1,601,100 |
09 Feb 2023 | 29.45 | 29.67 | 28.22 | 28.39 | 28.39 | 1,843,500 |
08 Feb 2023 | 29.07 | 29.37 | 28.73 | 28.92 | 28.92 | 1,304,200 |
07 Feb 2023 | 27.44 | 29.38 | 27.18 | 29.17 | 29.17 | 3,055,400 |
06 Feb 2023 | 27.94 | 28.19 | 27.29 | 27.48 | 27.48 | 1,169,500 |
03 Feb 2023 | 27.52 | 28.56 | 27.50 | 28.21 | 28.21 | 1,377,600 |
02 Feb 2023 | 27.78 | 28.43 | 27.52 | 27.96 | 27.96 | 1,478,200 |
01 Feb 2023 | 26.81 | 27.45 | 26.42 | 27.41 | 27.41 | 1,266,600 |
31 Jan 2023 | 26.71 | 26.95 | 26.34 | 26.85 | 26.85 | 1,410,100 |
30 Jan 2023 | 27.00 | 27.05 | 26.41 | 26.53 | 26.53 | 719,700 |
27 Jan 2023 | 27.00 | 27.55 | 27.00 | 27.26 | 27.26 | 815,800 |
26 Jan 2023 | 27.39 | 27.48 | 26.90 | 27.15 | 27.15 | 803,700 |
25 Jan 2023 | 26.90 | 27.49 | 26.82 | 27.21 | 27.21 | 1,208,800 |
24 Jan 2023 | 27.25 | 27.50 | 26.88 | 27.32 | 27.32 | 1,141,900 |
23 Jan 2023 | 26.71 | 27.29 | 26.63 | 27.19 | 27.19 | 1,478,200 |
20 Jan 2023 | 25.70 | 26.53 | 25.52 | 26.52 | 26.52 | 902,800 |
19 Jan 2023 | 25.02 | 25.62 | 24.85 | 25.50 | 25.50 | 1,700,800 |
18 Jan 2023 | 26.56 | 26.73 | 25.32 | 25.45 | 25.45 | 2,427,800 |
17 Jan 2023 | 26.31 | 27.07 | 26.31 | 26.34 | 26.34 | 1,162,400 |
13 Jan 2023 | 25.72 | 26.91 | 25.72 | 26.42 | 26.42 | 1,695,100 |
12 Jan 2023 | 25.28 | 26.27 | 25.09 | 26.06 | 26.06 | 1,475,500 |
11 Jan 2023 | 25.19 | 25.43 | 24.62 | 24.94 | 24.94 | 1,723,700 |
10 Jan 2023 | 25.85 | 26.02 | 25.08 | 25.24 | 25.24 | 2,067,100 |
09 Jan 2023 | 25.93 | 26.33 | 25.79 | 26.10 | 26.10 | 2,308,200 |
06 Jan 2023 | 26.09 | 26.30 | 25.58 | 25.79 | 25.79 | 2,146,600 |
05 Jan 2023 | 25.38 | 25.92 | 25.10 | 25.79 | 25.79 | 1,783,200 |
04 Jan 2023 | 24.82 | 25.81 | 24.35 | 25.48 | 25.48 | 1,793,400 |
03 Jan 2023 | 23.64 | 24.64 | 23.58 | 24.54 | 24.54 | 2,299,300 |
30 Dec 2022 | 22.61 | 23.28 | 22.39 | 23.25 | 23.25 | 1,096,200 |
29 Dec 2022 | 22.75 | 23.30 | 22.57 | 23.08 | 23.08 | 1,071,500 |
28 Dec 2022 | 22.83 | 23.57 | 22.30 | 22.67 | 22.67 | 2,197,600 |
27 Dec 2022 | 23.09 | 23.34 | 22.73 | 22.85 | 22.85 | 1,649,200 |
23 Dec 2022 | 22.55 | 23.09 | 22.36 | 23.08 | 23.08 | 1,791,200 |
22 Dec 2022 | 23.06 | 23.10 | 21.71 | 22.68 | 22.68 | 2,666,600 |
21 Dec 2022 | 22.59 | 23.69 | 22.40 | 23.38 | 23.38 | 4,747,000 |
20 Dec 2022 | 20.56 | 20.93 | 20.51 | 20.92 | 20.92 | 1,437,600 |
19 Dec 2022 | 21.40 | 21.50 | 20.70 | 20.80 | 20.80 | 1,161,000 |
16 Dec 2022 | 21.17 | 21.57 | 21.10 | 21.37 | 21.37 | 2,196,000 |
15 Dec 2022 | 21.50 | 21.62 | 20.83 | 21.43 | 21.43 | 3,277,000 |
14 Dec 2022 | 22.17 | 22.45 | 21.63 | 21.95 | 21.95 | 1,545,300 |
13 Dec 2022 | 23.07 | 23.20 | 21.87 | 22.32 | 22.32 | 1,784,000 |
12 Dec 2022 | 21.28 | 21.90 | 20.86 | 21.87 | 21.87 | 1,256,200 |
09 Dec 2022 | 21.07 | 21.57 | 20.76 | 21.35 | 21.35 | 1,546,100 |
08 Dec 2022 | 21.23 | 21.95 | 20.91 | 20.98 | 20.98 | 1,967,800 |
07 Dec 2022 | 22.14 | 22.21 | 20.84 | 20.93 | 20.93 | 1,681,800 |
06 Dec 2022 | 22.89 | 23.15 | 22.02 | 22.26 | 22.26 | 1,563,300 |
05 Dec 2022 | 23.58 | 23.84 | 22.97 | 22.97 | 22.97 | 1,710,700 |
02 Dec 2022 | 23.59 | 24.01 | 23.52 | 23.82 | 23.82 | 1,396,600 |
01 Dec 2022 | 24.11 | 24.40 | 23.66 | 24.03 | 24.03 | 1,382,600 |
30 Nov 2022 | 23.41 | 24.09 | 23.05 | 24.09 | 24.09 | 1,721,300 |
29 Nov 2022 | 22.50 | 23.46 | 22.45 | 23.38 | 23.38 | 1,809,400 |
28 Nov 2022 | 22.26 | 22.60 | 22.11 | 22.50 | 22.50 | 1,765,900 |
25 Nov 2022 | 22.23 | 22.70 | 22.23 | 22.60 | 22.60 | 639,900 |
23 Nov 2022 | 22.23 | 23.09 | 22.02 | 22.31 | 22.31 | 1,278,200 |
22 Nov 2022 | 21.77 | 22.19 | 21.33 | 22.00 | 22.00 | 1,890,300 |
21 Nov 2022 | 22.08 | 22.36 | 21.33 | 21.78 | 21.78 | 2,274,900 |
18 Nov 2022 | 22.76 | 22.97 | 22.01 | 22.33 | 22.33 | 1,373,700 |
17 Nov 2022 | 22.28 | 22.42 | 21.51 | 22.22 | 22.22 | 1,375,000 |
16 Nov 2022 | 23.46 | 23.86 | 22.90 | 22.96 | 22.96 | 1,790,200 |
15 Nov 2022 | 24.64 | 25.61 | 23.73 | 24.01 | 24.01 | 3,874,000 |
14 Nov 2022 | 23.25 | 23.85 | 22.84 | 23.59 | 23.59 | 2,495,600 |
11 Nov 2022 | 21.29 | 24.56 | 21.29 | 23.60 | 23.60 | 6,178,200 |
10 Nov 2022 | 22.37 | 23.44 | 21.42 | 21.73 | 21.73 | 10,068,300 |
09 Nov 2022 | 19.41 | 19.61 | 18.98 | 19.14 | 19.14 | 3,398,000 |
08 Nov 2022 | 20.98 | 21.05 | 19.55 | 19.92 | 19.92 | 4,652,100 |
07 Nov 2022 | 21.54 | 21.58 | 20.84 | 21.16 | 21.16 | 1,828,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |