Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 20.57 | 20.79 | 20.55 | 20.63 | 20.63 | 57,254 |
27 Mar 2023 | 20.20 | 20.72 | 20.19 | 20.65 | 20.65 | 382,000 |
24 Mar 2023 | 19.83 | 20.07 | 19.57 | 20.06 | 20.06 | 449,500 |
23 Mar 2023 | 20.16 | 20.48 | 19.72 | 19.88 | 19.88 | 366,100 |
22 Mar 2023 | 20.62 | 20.83 | 20.08 | 20.08 | 20.08 | 295,700 |
21 Mar 2023 | 20.23 | 20.62 | 20.23 | 20.57 | 20.57 | 572,100 |
20 Mar 2023 | 20.35 | 20.53 | 19.82 | 19.83 | 19.83 | 426,600 |
17 Mar 2023 | 20.55 | 20.77 | 20.17 | 20.23 | 20.23 | 789,800 |
16 Mar 2023 | 20.37 | 20.83 | 20.20 | 20.74 | 20.74 | 369,600 |
15 Mar 2023 | 20.30 | 20.70 | 20.03 | 20.61 | 20.61 | 596,900 |
14 Mar 2023 | 20.86 | 21.17 | 20.29 | 20.61 | 20.61 | 655,700 |
13 Mar 2023 | 20.28 | 20.65 | 20.14 | 20.37 | 20.37 | 588,100 |
10 Mar 2023 | 21.14 | 21.16 | 20.39 | 20.56 | 20.56 | 402,300 |
09 Mar 2023 | 21.80 | 21.86 | 21.14 | 21.19 | 21.19 | 444,100 |
08 Mar 2023 | 21.68 | 21.89 | 21.40 | 21.87 | 21.87 | 499,000 |
07 Mar 2023 | 22.02 | 22.03 | 21.70 | 21.71 | 21.71 | 421,300 |
06 Mar 2023 | 23.05 | 23.26 | 22.10 | 22.12 | 22.12 | 653,700 |
03 Mar 2023 | 22.11 | 23.04 | 22.01 | 22.94 | 22.94 | 749,600 |
02 Mar 2023 | 21.07 | 22.21 | 20.92 | 22.05 | 22.05 | 766,400 |
01 Mar 2023 | 20.84 | 21.13 | 20.73 | 21.03 | 21.03 | 632,900 |
28 Feb 2023 | 20.72 | 21.31 | 20.61 | 20.93 | 20.93 | 1,248,400 |
27 Feb 2023 | 20.50 | 21.58 | 20.40 | 20.96 | 20.96 | 1,747,400 |
24 Feb 2023 | 23.31 | 23.62 | 19.88 | 20.22 | 20.22 | 2,135,400 |
23 Feb 2023 | 24.76 | 25.13 | 24.66 | 24.90 | 24.90 | 597,500 |
22 Feb 2023 | 24.48 | 24.76 | 24.38 | 24.56 | 24.56 | 575,800 |
21 Feb 2023 | 24.61 | 24.80 | 24.31 | 24.37 | 24.37 | 591,400 |
17 Feb 2023 | 25.57 | 25.57 | 24.89 | 24.93 | 24.93 | 482,500 |
16 Feb 2023 | 25.40 | 25.51 | 25.07 | 25.40 | 25.40 | 375,100 |
15 Feb 2023 | 25.43 | 25.75 | 25.20 | 25.59 | 25.59 | 394,600 |
14 Feb 2023 | 25.02 | 26.00 | 25.02 | 25.71 | 25.71 | 323,700 |
13 Feb 2023 | 24.89 | 25.09 | 24.85 | 25.07 | 25.07 | 565,800 |
10 Feb 2023 | 24.87 | 25.19 | 24.69 | 24.94 | 24.94 | 434,800 |
09 Feb 2023 | 25.50 | 25.52 | 24.95 | 24.96 | 24.96 | 386,300 |
08 Feb 2023 | 25.49 | 25.77 | 25.22 | 25.31 | 25.31 | 424,400 |
07 Feb 2023 | 25.50 | 25.82 | 25.16 | 25.61 | 25.61 | 487,400 |
06 Feb 2023 | 27.97 | 27.97 | 25.61 | 25.64 | 25.64 | 930,100 |
03 Feb 2023 | 28.24 | 28.42 | 28.08 | 28.16 | 28.16 | 197,500 |
02 Feb 2023 | 28.33 | 28.70 | 28.32 | 28.51 | 28.51 | 273,700 |
01 Feb 2023 | 28.30 | 28.57 | 28.17 | 28.29 | 28.29 | 310,700 |
31 Jan 2023 | 27.87 | 28.37 | 27.77 | 28.31 | 28.31 | 313,900 |
30 Jan 2023 | 27.56 | 28.00 | 27.56 | 27.75 | 27.75 | 220,500 |
27 Jan 2023 | 27.54 | 27.82 | 27.54 | 27.70 | 27.70 | 207,900 |
26 Jan 2023 | 27.59 | 27.76 | 27.18 | 27.66 | 27.66 | 206,800 |
25 Jan 2023 | 27.40 | 27.47 | 27.24 | 27.36 | 27.36 | 257,000 |
24 Jan 2023 | 27.79 | 27.87 | 27.56 | 27.64 | 27.64 | 170,800 |
23 Jan 2023 | 27.98 | 28.15 | 27.79 | 27.88 | 27.88 | 179,700 |
20 Jan 2023 | 27.81 | 27.91 | 27.30 | 27.90 | 27.90 | 291,700 |
19 Jan 2023 | 27.32 | 27.65 | 27.23 | 27.60 | 27.60 | 171,000 |
18 Jan 2023 | 27.40 | 27.94 | 27.36 | 27.52 | 27.52 | 239,700 |
17 Jan 2023 | 27.51 | 27.66 | 27.36 | 27.38 | 27.38 | 358,300 |
13 Jan 2023 | 27.27 | 27.54 | 27.08 | 27.46 | 27.46 | 174,600 |
12 Jan 2023 | 27.47 | 27.75 | 27.34 | 27.49 | 27.49 | 235,800 |
11 Jan 2023 | 26.69 | 27.35 | 26.63 | 27.35 | 27.35 | 343,900 |
10 Jan 2023 | 26.28 | 26.73 | 26.09 | 26.67 | 26.67 | 238,100 |
09 Jan 2023 | 26.47 | 26.57 | 26.26 | 26.36 | 26.36 | 485,300 |
06 Jan 2023 | 25.83 | 26.36 | 25.51 | 26.23 | 26.23 | 398,700 |
05 Jan 2023 | 25.94 | 26.05 | 25.52 | 25.58 | 25.58 | 500,700 |
04 Jan 2023 | 25.98 | 26.36 | 25.97 | 26.05 | 26.05 | 307,800 |
03 Jan 2023 | 26.22 | 26.40 | 25.87 | 25.96 | 25.96 | 299,700 |
30 Dec 2022 | 26.11 | 26.30 | 25.94 | 25.98 | 25.98 | 326,500 |
29 Dec 2022 | 26.24 | 26.92 | 26.01 | 26.26 | 26.26 | 364,600 |
28 Dec 2022 | 26.19 | 26.77 | 26.14 | 26.14 | 26.14 | 270,900 |
27 Dec 2022 | 26.11 | 27.29 | 24.76 | 26.13 | 26.13 | 1,423,200 |
23 Dec 2022 | 25.58 | 26.03 | 25.53 | 26.01 | 26.01 | 147,900 |
22 Dec 2022 | 25.43 | 25.64 | 25.15 | 25.45 | 25.45 | 296,300 |
21 Dec 2022 | 25.70 | 25.89 | 25.54 | 25.65 | 25.65 | 269,500 |
20 Dec 2022 | 26.18 | 26.37 | 25.53 | 25.53 | 25.53 | 272,800 |
19 Dec 2022 | 26.75 | 26.95 | 26.19 | 26.24 | 26.24 | 416,500 |
16 Dec 2022 | 26.29 | 26.67 | 26.08 | 26.64 | 26.64 | 683,600 |
15 Dec 2022 | 27.27 | 27.27 | 26.47 | 26.53 | 26.53 | 275,900 |
14 Dec 2022 | 27.79 | 27.97 | 27.40 | 27.63 | 27.63 | 262,100 |
13 Dec 2022 | 28.20 | 28.98 | 27.43 | 27.68 | 27.68 | 340,600 |
12 Dec 2022 | 27.39 | 27.65 | 26.91 | 27.65 | 27.65 | 417,200 |
09 Dec 2022 | 26.97 | 27.48 | 26.59 | 27.22 | 27.22 | 2,480,900 |
08 Dec 2022 | 27.16 | 27.42 | 26.92 | 27.07 | 27.07 | 276,400 |
07 Dec 2022 | 27.28 | 27.63 | 26.90 | 26.92 | 26.92 | 443,400 |
06 Dec 2022 | 27.49 | 27.49 | 27.02 | 27.26 | 27.26 | 320,400 |
05 Dec 2022 | 27.92 | 27.92 | 27.41 | 27.44 | 27.44 | 348,300 |
02 Dec 2022 | 28.05 | 28.38 | 28.00 | 28.11 | 28.11 | 265,300 |
01 Dec 2022 | 28.25 | 28.49 | 27.84 | 28.32 | 28.32 | 396,700 |
30 Nov 2022 | 28.13 | 28.37 | 27.30 | 28.04 | 28.04 | 564,500 |
29 Nov 2022 | 27.96 | 28.59 | 27.59 | 28.17 | 28.17 | 446,600 |
28 Nov 2022 | 28.02 | 28.20 | 26.93 | 26.99 | 26.99 | 611,400 |
25 Nov 2022 | 28.20 | 28.48 | 28.16 | 28.41 | 28.41 | 99,000 |
23 Nov 2022 | 27.94 | 28.27 | 27.81 | 28.25 | 28.25 | 218,100 |
22 Nov 2022 | 27.96 | 28.13 | 27.70 | 27.97 | 27.97 | 226,200 |
21 Nov 2022 | 28.05 | 28.10 | 27.55 | 27.83 | 27.83 | 243,100 |
18 Nov 2022 | 28.49 | 28.68 | 28.09 | 28.18 | 28.18 | 189,700 |
17 Nov 2022 | 27.74 | 28.11 | 27.43 | 28.11 | 28.11 | 233,200 |
16 Nov 2022 | 28.53 | 28.53 | 27.86 | 28.15 | 28.15 | 290,100 |
15 Nov 2022 | 29.11 | 29.47 | 28.49 | 28.77 | 28.77 | 408,200 |
14 Nov 2022 | 28.93 | 29.22 | 28.78 | 28.92 | 28.92 | 182,200 |
11 Nov 2022 | 29.01 | 29.38 | 28.68 | 29.05 | 29.05 | 214,400 |
10 Nov 2022 | 28.70 | 29.27 | 27.81 | 28.93 | 28.93 | 291,200 |
09 Nov 2022 | 28.11 | 28.33 | 27.77 | 27.89 | 27.89 | 187,800 |
08 Nov 2022 | 28.59 | 28.90 | 27.98 | 28.30 | 28.30 | 244,600 |
07 Nov 2022 | 28.83 | 28.83 | 28.22 | 28.58 | 28.58 | 299,800 |
04 Nov 2022 | 28.36 | 28.94 | 27.05 | 28.47 | 28.47 | 432,100 |
03 Nov 2022 | 27.67 | 28.29 | 27.56 | 27.61 | 27.61 | 254,100 |
02 Nov 2022 | 29.21 | 29.28 | 28.08 | 28.08 | 28.08 | 394,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |