Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | - | - | - | - | - | - |
30 Mar 2023 | 30.31 | 30.36 | 29.52 | 29.63 | 29.63 | 614,000 |
29 Mar 2023 | 29.85 | 30.08 | 29.48 | 29.78 | 29.78 | 1,045,900 |
28 Mar 2023 | 29.15 | 29.49 | 28.95 | 29.32 | 29.32 | 748,700 |
27 Mar 2023 | 29.34 | 29.75 | 29.07 | 29.16 | 29.16 | 904,600 |
24 Mar 2023 | 27.97 | 28.81 | 27.75 | 28.80 | 28.80 | 625,300 |
23 Mar 2023 | 29.32 | 29.91 | 28.12 | 28.38 | 28.38 | 1,066,900 |
22 Mar 2023 | 29.73 | 30.29 | 29.16 | 29.18 | 29.18 | 810,800 |
21 Mar 2023 | 29.86 | 30.34 | 29.70 | 29.92 | 29.92 | 995,500 |
20 Mar 2023 | 29.12 | 29.52 | 28.70 | 29.12 | 29.12 | 1,476,400 |
17 Mar 2023 | 29.14 | 29.15 | 28.21 | 28.67 | 28.67 | 4,820,200 |
16 Mar 2023 | 27.99 | 29.44 | 27.75 | 29.39 | 29.39 | 1,369,000 |
15 Mar 2023 | 29.90 | 30.22 | 28.27 | 28.57 | 28.57 | 2,303,800 |
14 Mar 2023 | 31.15 | 31.48 | 30.47 | 31.09 | 31.09 | 1,239,700 |
13 Mar 2023 | 30.40 | 30.93 | 30.05 | 30.17 | 30.17 | 1,006,900 |
10 Mar 2023 | 32.55 | 32.58 | 31.03 | 31.21 | 31.21 | 1,010,100 |
09 Mar 2023 | 34.15 | 34.33 | 32.69 | 32.72 | 32.72 | 910,600 |
08 Mar 2023 | 34.13 | 34.51 | 33.64 | 34.13 | 34.13 | 782,200 |
07 Mar 2023 | 35.52 | 35.78 | 33.72 | 34.21 | 34.21 | 1,309,800 |
06 Mar 2023 | 36.46 | 36.63 | 35.20 | 35.58 | 35.58 | 1,602,900 |
03 Mar 2023 | 36.25 | 36.94 | 35.91 | 36.73 | 36.73 | 1,418,300 |
02 Mar 2023 | 34.50 | 36.21 | 34.35 | 36.12 | 36.12 | 1,833,400 |
01 Mar 2023 | 34.22 | 35.25 | 33.94 | 34.84 | 34.84 | 845,300 |
28 Feb 2023 | 33.75 | 34.58 | 33.75 | 34.18 | 34.18 | 1,012,100 |
27 Feb 2023 | 34.32 | 34.65 | 33.98 | 34.05 | 34.05 | 1,119,600 |
24 Feb 2023 | 33.14 | 33.84 | 32.94 | 33.75 | 33.75 | 994,800 |
23 Feb 2023 | 33.80 | 34.03 | 33.37 | 33.94 | 33.94 | 975,800 |
22 Feb 2023 | 33.47 | 33.94 | 33.30 | 33.79 | 33.79 | 835,400 |
21 Feb 2023 | 34.69 | 34.91 | 32.83 | 33.45 | 33.45 | 1,171,000 |
17 Feb 2023 | 34.63 | 35.09 | 34.26 | 35.08 | 35.08 | 1,212,200 |
16 Feb 2023 | 33.58 | 35.59 | 33.47 | 34.85 | 34.85 | 1,264,900 |
15 Feb 2023 | 34.15 | 34.79 | 33.96 | 34.47 | 34.47 | 1,126,900 |
14 Feb 2023 | 34.68 | 35.19 | 34.34 | 34.67 | 34.67 | 876,700 |
13 Feb 2023 | 34.58 | 35.22 | 34.12 | 35.06 | 35.06 | 1,135,300 |
10 Feb 2023 | 33.94 | 34.55 | 32.71 | 34.35 | 34.35 | 2,259,600 |
09 Feb 2023 | 35.37 | 35.50 | 33.16 | 33.50 | 33.50 | 2,159,400 |
08 Feb 2023 | 35.48 | 35.88 | 34.94 | 34.94 | 34.94 | 895,400 |
07 Feb 2023 | 35.26 | 35.97 | 34.99 | 35.89 | 35.89 | 701,600 |
06 Feb 2023 | 35.46 | 35.56 | 34.81 | 35.36 | 35.36 | 761,200 |
03 Feb 2023 | 35.54 | 36.19 | 35.34 | 35.89 | 35.89 | 829,400 |
02 Feb 2023 | 36.39 | 36.52 | 35.76 | 35.97 | 35.97 | 903,400 |
01 Feb 2023 | 36.10 | 36.69 | 35.27 | 36.33 | 36.33 | 928,600 |
31 Jan 2023 | 35.37 | 36.45 | 35.19 | 36.39 | 36.39 | 969,400 |
30 Jan 2023 | 34.76 | 35.22 | 34.31 | 35.13 | 35.13 | 715,000 |
27 Jan 2023 | 34.67 | 35.64 | 34.67 | 35.10 | 35.10 | 911,300 |
26 Jan 2023 | 33.95 | 35.01 | 33.65 | 34.98 | 34.98 | 622,900 |
25 Jan 2023 | 33.85 | 34.23 | 33.63 | 34.05 | 34.05 | 545,900 |
24 Jan 2023 | 34.75 | 35.40 | 34.17 | 34.46 | 34.46 | 1,456,400 |
23 Jan 2023 | 33.57 | 34.11 | 33.34 | 33.92 | 33.92 | 693,500 |
20 Jan 2023 | 32.77 | 33.83 | 32.50 | 33.72 | 33.72 | 729,800 |
19 Jan 2023 | 32.67 | 32.80 | 31.54 | 32.62 | 32.62 | 692,400 |
18 Jan 2023 | 33.62 | 34.13 | 33.07 | 33.09 | 33.09 | 787,300 |
17 Jan 2023 | 33.44 | 33.60 | 33.01 | 33.09 | 33.09 | 573,500 |
13 Jan 2023 | 32.97 | 33.73 | 32.72 | 33.58 | 33.58 | 749,200 |
12 Jan 2023 | 33.01 | 33.43 | 32.73 | 33.27 | 33.27 | 782,700 |
11 Jan 2023 | 32.67 | 33.26 | 32.61 | 32.96 | 32.96 | 864,200 |
10 Jan 2023 | 31.64 | 32.03 | 30.93 | 31.99 | 31.99 | 1,063,800 |
09 Jan 2023 | 32.83 | 33.06 | 32.49 | 32.55 | 32.55 | 623,500 |
06 Jan 2023 | 31.21 | 32.51 | 30.99 | 32.40 | 32.40 | 836,300 |
05 Jan 2023 | 31.04 | 31.37 | 30.48 | 30.70 | 30.70 | 1,050,700 |
04 Jan 2023 | 31.00 | 31.91 | 30.86 | 31.55 | 31.55 | 771,900 |
03 Jan 2023 | 30.64 | 31.01 | 30.14 | 30.62 | 30.62 | 769,900 |
30 Dec 2022 | 30.52 | 30.77 | 30.30 | 30.62 | 30.62 | 774,800 |
29 Dec 2022 | 30.10 | 31.17 | 29.97 | 30.88 | 30.88 | 652,300 |
28 Dec 2022 | 31.05 | 31.05 | 29.97 | 30.00 | 30.00 | 585,100 |
27 Dec 2022 | 30.95 | 31.22 | 30.67 | 30.92 | 30.92 | 643,500 |
23 Dec 2022 | 29.49 | 30.79 | 29.44 | 30.77 | 30.77 | 968,400 |
22 Dec 2022 | 30.55 | 30.59 | 29.08 | 29.63 | 29.63 | 1,294,600 |
21 Dec 2022 | 31.25 | 31.43 | 30.80 | 30.95 | 30.95 | 967,400 |
20 Dec 2022 | 30.38 | 31.15 | 30.21 | 30.93 | 30.93 | 1,289,400 |
19 Dec 2022 | 30.74 | 31.09 | 29.96 | 30.27 | 30.27 | 900,100 |
16 Dec 2022 | 30.07 | 30.96 | 29.94 | 30.77 | 30.77 | 4,330,100 |
15 Dec 2022 | 31.12 | 31.12 | 30.19 | 30.28 | 30.28 | 1,110,000 |
14 Dec 2022 | 31.32 | 32.09 | 31.30 | 31.79 | 31.79 | 1,492,000 |
13 Dec 2022 | 31.71 | 32.29 | 31.29 | 31.51 | 31.51 | 1,525,300 |
12 Dec 2022 | 29.64 | 30.61 | 29.15 | 30.52 | 30.52 | 1,492,800 |
09 Dec 2022 | 29.71 | 30.19 | 29.40 | 29.54 | 29.54 | 1,063,300 |
08 Dec 2022 | 30.69 | 31.00 | 29.76 | 29.84 | 29.84 | 1,029,700 |
07 Dec 2022 | 30.43 | 31.10 | 30.16 | 30.34 | 30.34 | 716,200 |
06 Dec 2022 | 30.87 | 31.28 | 30.40 | 30.89 | 30.89 | 1,165,100 |
05 Dec 2022 | 30.87 | 31.19 | 30.57 | 30.75 | 30.75 | 754,300 |
02 Dec 2022 | 30.86 | 31.76 | 30.51 | 31.37 | 31.37 | 812,700 |
01 Dec 2022 | 31.15 | 31.82 | 31.00 | 31.25 | 31.25 | 1,249,100 |
30 Nov 2022 | 31.40 | 31.50 | 29.63 | 31.05 | 31.05 | 1,940,700 |
29 Nov 2022 | 30.85 | 31.28 | 30.17 | 31.01 | 31.01 | 2,029,400 |
28 Nov 2022 | 32.13 | 32.13 | 31.39 | 31.43 | 31.43 | 1,080,200 |
25 Nov 2022 | 32.64 | 32.84 | 32.27 | 32.78 | 32.78 | 608,200 |
23 Nov 2022 | 32.80 | 32.97 | 32.33 | 32.84 | 32.84 | 888,800 |
22 Nov 2022 | 32.76 | 33.16 | 32.59 | 32.86 | 32.86 | 805,100 |
21 Nov 2022 | 32.42 | 32.65 | 31.78 | 32.17 | 32.17 | 933,400 |
18 Nov 2022 | 33.52 | 33.57 | 32.76 | 33.07 | 33.07 | 798,300 |
17 Nov 2022 | 31.56 | 33.10 | 31.49 | 33.08 | 33.08 | 920,600 |
16 Nov 2022 | 33.12 | 33.40 | 32.24 | 32.39 | 32.39 | 1,539,800 |
15 Nov 2022 | 33.84 | 34.42 | 33.19 | 33.44 | 33.44 | 1,547,000 |
14 Nov 2022 | 32.86 | 33.74 | 32.66 | 33.40 | 33.40 | 1,018,700 |
11 Nov 2022 | 32.99 | 34.37 | 32.81 | 33.68 | 33.68 | 1,901,800 |
10 Nov 2022 | 30.96 | 32.49 | 30.96 | 32.45 | 32.45 | 1,461,000 |
09 Nov 2022 | 29.95 | 30.32 | 29.61 | 29.69 | 29.69 | 589,500 |
08 Nov 2022 | 30.63 | 31.09 | 30.15 | 30.36 | 30.36 | 794,100 |
07 Nov 2022 | 30.39 | 30.78 | 29.78 | 30.29 | 30.29 | 1,016,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |