Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 29.99 | 30.03 | 28.17 | 28.25 | 28.25 | 831,267 |
23 Mar 2023 | 30.83 | 31.25 | 30.10 | 30.47 | 30.47 | 175,793 |
22 Mar 2023 | 30.57 | 31.53 | 30.63 | 30.76 | 30.76 | 269,257 |
21 Mar 2023 | 30.91 | 31.32 | 30.75 | 31.05 | 31.05 | 162,570 |
20 Mar 2023 | 29.14 | 30.57 | 28.08 | 30.26 | 30.26 | 216,722 |
17 Mar 2023 | 30.43 | 31.33 | 29.46 | 29.93 | 29.93 | 2,229,084 |
16 Mar 2023 | 31.53 | 31.76 | 29.85 | 30.30 | 30.30 | 254,340 |
15 Mar 2023 | 33.26 | 33.37 | 30.40 | 33.26 | 33.26 | 215,778 |
14 Mar 2023 | 32.33 | 33.53 | 32.12 | 33.45 | 33.45 | 254,583 |
13 Mar 2023 | 34.33 | 34.44 | 31.64 | 32.71 | 32.71 | 423,297 |
10 Mar 2023 | 34.58 | 34.78 | 33.92 | 34.45 | 34.45 | 212,296 |
09 Mar 2023 | 36.38 | 36.41 | 35.50 | 35.63 | 35.63 | 79,486 |
08 Mar 2023 | 36.35 | 36.79 | 36.30 | 36.57 | 36.57 | 52,226 |
07 Mar 2023 | 36.88 | 37.25 | 36.46 | 36.97 | 36.97 | 133,925 |
06 Mar 2023 | 36.99 | 37.08 | 36.80 | 36.97 | 36.97 | 84,857 |
03 Mar 2023 | 36.46 | 36.86 | 36.44 | 36.80 | 36.80 | 81,539 |
02 Mar 2023 | 35.94 | 36.38 | 35.74 | 36.19 | 36.19 | 62,138 |
01 Mar 2023 | 36.94 | 37.27 | 36.12 | 36.19 | 36.19 | 461,259 |
28 Feb 2023 | 35.63 | 37.36 | 34.99 | 37.12 | 37.12 | 283,848 |
27 Feb 2023 | 34.51 | 35.46 | 34.48 | 35.24 | 35.24 | 210,787 |
24 Feb 2023 | 34.63 | 34.72 | 34.40 | 34.63 | 34.63 | 269,258 |
23 Feb 2023 | 34.65 | 34.80 | 34.56 | 34.68 | 34.68 | 720,525 |
22 Feb 2023 | 35.67 | 35.77 | 34.62 | 34.85 | 34.85 | 174,610 |
21 Feb 2023 | 35.58 | 35.91 | 35.47 | 35.78 | 35.78 | 93,291 |
20 Feb 2023 | 36.17 | 36.20 | 35.60 | 35.67 | 35.67 | 185,416 |
17 Feb 2023 | 36.10 | 36.37 | 35.69 | 36.27 | 36.27 | 173,531 |
16 Feb 2023 | 36.13 | 36.42 | 35.62 | 36.11 | 36.11 | 217,297 |
15 Feb 2023 | 35.69 | 36.03 | 35.54 | 35.73 | 35.73 | 183,462 |
14 Feb 2023 | 35.96 | 36.26 | 35.77 | 36.06 | 36.06 | 91,294 |
13 Feb 2023 | 35.67 | 36.06 | 35.49 | 35.93 | 35.93 | 95,926 |
10 Feb 2023 | 36.88 | 36.95 | 35.53 | 35.82 | 35.82 | 867,082 |
09 Feb 2023 | 36.34 | 37.11 | 36.24 | 36.90 | 36.90 | 231,646 |
08 Feb 2023 | 35.46 | 36.42 | 35.37 | 36.14 | 36.14 | 77,070 |
07 Feb 2023 | 34.73 | 35.49 | 34.52 | 35.06 | 35.06 | 122,087 |
06 Feb 2023 | 35.09 | 35.28 | 34.44 | 34.50 | 34.50 | 205,695 |
03 Feb 2023 | 35.24 | 35.45 | 34.80 | 35.27 | 35.27 | 95,882 |
02 Feb 2023 | 34.79 | 35.46 | 34.58 | 35.38 | 35.38 | 123,445 |
01 Feb 2023 | 34.77 | 35.02 | 34.43 | 34.68 | 34.68 | 757,572 |
31 Jan 2023 | 33.91 | 34.75 | 33.86 | 34.61 | 34.61 | 251,306 |
30 Jan 2023 | 33.83 | 33.96 | 33.58 | 33.72 | 33.72 | 526,321 |
27 Jan 2023 | 33.90 | 34.17 | 33.92 | 34.01 | 34.01 | 257,387 |
26 Jan 2023 | 34.03 | 34.22 | 33.78 | 34.11 | 34.11 | 391,086 |
25 Jan 2023 | 33.46 | 33.99 | 33.51 | 33.73 | 33.73 | 202,778 |
24 Jan 2023 | 33.24 | 33.69 | 33.14 | 33.54 | 33.54 | 392,281 |
23 Jan 2023 | 33.21 | 33.57 | 33.09 | 33.40 | 33.40 | 134,564 |
20 Jan 2023 | 32.81 | 33.14 | 32.54 | 32.91 | 32.91 | 121,579 |
19 Jan 2023 | 32.78 | 33.03 | 32.13 | 32.49 | 32.49 | 258,322 |
18 Jan 2023 | 32.05 | 33.23 | 31.95 | 33.11 | 33.11 | 276,030 |
17 Jan 2023 | 32.52 | 32.63 | 31.87 | 31.88 | 31.88 | 247,033 |
16 Jan 2023 | 32.72 | 32.88 | 32.42 | 32.42 | 32.42 | 94,347 |
13 Jan 2023 | 32.29 | 32.91 | 32.18 | 32.56 | 32.56 | 177,369 |
12 Jan 2023 | 32.16 | 33.27 | 32.03 | 32.88 | 32.88 | 211,733 |
11 Jan 2023 | 32.08 | 32.48 | 31.99 | 32.26 | 32.26 | 53,600 |
10 Jan 2023 | 32.13 | 32.43 | 31.86 | 31.95 | 31.95 | 425,398 |
09 Jan 2023 | 32.51 | 32.67 | 32.30 | 32.51 | 32.51 | 112,057 |
06 Jan 2023 | 32.06 | 32.43 | 31.98 | 32.33 | 32.33 | 112,827 |
05 Jan 2023 | 31.85 | 32.15 | 31.64 | 32.13 | 32.13 | 250,923 |
04 Jan 2023 | 31.18 | 32.11 | 31.02 | 31.97 | 31.97 | 363,113 |
03 Jan 2023 | 29.94 | 31.02 | 29.92 | 30.90 | 30.90 | 292,277 |
30 Dec 2022 | 29.77 | 30.07 | 29.75 | 29.87 | 29.87 | 84,369 |
29 Dec 2022 | 29.90 | 30.08 | 29.89 | 29.93 | 29.93 | 448,229 |
28 Dec 2022 | 29.92 | 30.02 | 29.78 | 29.92 | 29.92 | 118,972 |
23 Dec 2022 | 29.72 | 29.97 | 29.65 | 29.78 | 29.78 | 119,900 |
22 Dec 2022 | 29.66 | 29.90 | 29.66 | 29.78 | 29.78 | 136,918 |
21 Dec 2022 | 28.95 | 29.64 | 28.99 | 29.35 | 29.35 | 120,338 |
20 Dec 2022 | 28.11 | 29.04 | 28.05 | 28.91 | 28.91 | 89,019 |
19 Dec 2022 | 28.34 | 28.67 | 28.38 | 28.42 | 28.42 | 50,075 |
16 Dec 2022 | 27.89 | 28.36 | 27.82 | 28.26 | 28.26 | 88,568 |
15 Dec 2022 | 28.20 | 28.43 | 27.85 | 28.25 | 28.25 | 170,231 |
14 Dec 2022 | 28.24 | 28.37 | 28.02 | 28.06 | 28.06 | 565,735 |
13 Dec 2022 | 27.67 | 28.44 | 27.32 | 28.32 | 28.32 | 194,248 |
12 Dec 2022 | 28.58 | 28.75 | 28.24 | 28.41 | 28.41 | 166,490 |
09 Dec 2022 | 29.02 | 29.10 | 28.33 | 28.58 | 28.58 | 349,769 |
08 Dec 2022 | 28.86 | 29.20 | 28.90 | 28.96 | 28.96 | 114,149 |
07 Dec 2022 | 29.35 | 29.38 | 28.75 | 28.91 | 28.91 | 359,512 |
06 Dec 2022 | 29.35 | 29.58 | 29.02 | 29.06 | 29.06 | 368,266 |
05 Dec 2022 | 29.23 | 29.89 | 29.20 | 29.85 | 29.85 | 145,478 |
02 Dec 2022 | 28.93 | 29.20 | 28.75 | 28.89 | 28.89 | 213,546 |
01 Dec 2022 | 29.74 | 29.79 | 29.13 | 29.33 | 29.33 | 116,887 |
30 Nov 2022 | 29.67 | 29.66 | 29.23 | 29.27 | 29.27 | 70,817 |
29 Nov 2022 | 29.19 | 29.59 | 29.11 | 29.42 | 29.42 | 127,343 |
28 Nov 2022 | 29.47 | 29.51 | 29.11 | 29.11 | 29.11 | 75,622 |
25 Nov 2022 | 29.80 | 29.80 | 29.48 | 29.58 | 29.58 | 1,249,974 |
24 Nov 2022 | 29.48 | 29.92 | 29.48 | 29.83 | 29.83 | 124,632 |
23 Nov 2022 | 29.70 | 29.74 | 29.37 | 29.52 | 29.52 | 381,903 |
22 Nov 2022 | 29.26 | 29.71 | 29.10 | 29.44 | 29.44 | 121,262 |
21 Nov 2022 | 29.10 | 29.47 | 28.96 | 29.38 | 29.38 | 131,978 |
18 Nov 2022 | 29.37 | 29.41 | 29.10 | 29.32 | 29.32 | 56,583 |
17 Nov 2022 | 28.84 | 29.37 | 28.80 | 29.31 | 29.31 | 252,680 |
16 Nov 2022 | 29.10 | 29.16 | 28.64 | 28.86 | 28.86 | 96,980 |
15 Nov 2022 | 28.97 | 29.31 | 28.58 | 29.08 | 29.08 | 821,643 |
14 Nov 2022 | 28.63 | 28.96 | 28.44 | 28.79 | 28.79 | 309,954 |
11 Nov 2022 | 28.32 | 28.63 | 28.06 | 28.35 | 28.35 | 369,963 |
10 Nov 2022 | 28.01 | 28.60 | 27.98 | 28.08 | 28.08 | 235,367 |
09 Nov 2022 | 28.54 | 28.59 | 27.53 | 27.92 | 27.92 | 570,110 |
08 Nov 2022 | 28.33 | 28.96 | 28.10 | 28.77 | 28.77 | 755,088 |
07 Nov 2022 | 28.08 | 28.94 | 27.91 | 28.42 | 28.42 | 578,440 |
04 Nov 2022 | 26.54 | 28.07 | 26.20 | 27.84 | 27.84 | 715,819 |
03 Nov 2022 | 25.07 | 25.50 | 25.01 | 25.14 | 25.14 | 164,448 |
02 Nov 2022 | 25.04 | 25.28 | 24.88 | 25.00 | 25.00 | 72,045 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |