Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | - | - | - | - | - | - |
21 Mar 2023 | 26.35 | 26.72 | 26.35 | 26.41 | 26.41 | 4,213 |
20 Mar 2023 | 24.80 | 26.46 | 24.80 | 26.39 | 26.39 | 42,114 |
17 Mar 2023 | 25.75 | 25.83 | 25.43 | 25.45 | 25.45 | 4,950 |
16 Mar 2023 | 25.17 | 26.51 | 25.13 | 25.23 | 25.23 | 610 |
15 Mar 2023 | 26.28 | 26.68 | 25.11 | 27.20 | 27.20 | 15,243 |
14 Mar 2023 | 26.44 | 26.81 | 26.43 | 26.75 | 26.75 | 122 |
13 Mar 2023 | 27.31 | 27.31 | 25.86 | 26.39 | 26.39 | 1,354 |
10 Mar 2023 | 26.38 | 26.58 | 26.28 | 26.69 | 26.69 | 3,586 |
09 Mar 2023 | 27.18 | 27.18 | 27.18 | 26.91 | 26.91 | 7 |
08 Mar 2023 | 27.60 | 27.79 | 27.30 | 27.71 | 27.71 | 1,371 |
07 Mar 2023 | 28.60 | 28.60 | 27.60 | 27.56 | 27.56 | 388 |
06 Mar 2023 | 29.03 | 29.03 | 28.53 | 28.66 | 28.66 | 4,240 |
03 Mar 2023 | 28.64 | 29.01 | 28.64 | 29.07 | 29.07 | 2,032 |
02 Mar 2023 | 28.53 | 28.53 | 28.11 | 28.41 | 28.41 | 1,529 |
01 Mar 2023 | 28.19 | 28.42 | 28.18 | 28.36 | 28.36 | 772 |
28 Feb 2023 | 28.80 | 28.80 | 26.98 | 27.48 | 27.48 | 868 |
27 Feb 2023 | 26.69 | 28.69 | 26.69 | 28.28 | 28.28 | 5,116 |
24 Feb 2023 | 27.36 | 27.36 | 26.48 | 26.57 | 26.57 | 207 |
23 Feb 2023 | 28.10 | 28.14 | 27.36 | 27.34 | 27.34 | 2,786 |
22 Feb 2023 | 28.27 | 28.43 | 28.17 | 27.97 | 27.97 | 3,543 |
21 Feb 2023 | 28.75 | 28.84 | 28.66 | 28.69 | 28.69 | 456 |
20 Feb 2023 | 30.77 | 30.77 | 28.51 | 28.66 | 28.66 | 7 |
17 Feb 2023 | 28.30 | 31.90 | 28.16 | 28.31 | 28.31 | 742 |
16 Feb 2023 | 28.58 | 28.62 | 28.21 | 28.58 | 28.58 | 3,082 |
15 Feb 2023 | 28.20 | 28.24 | 28.07 | 28.09 | 28.09 | 199 |
14 Feb 2023 | 28.41 | 28.66 | 28.21 | 27.95 | 27.95 | 3,308 |
13 Feb 2023 | 28.80 | 28.80 | 27.99 | 28.24 | 28.24 | 471 |
10 Feb 2023 | 28.05 | 28.44 | 27.99 | 28.02 | 28.02 | 941 |
09 Feb 2023 | 29.06 | 29.20 | 28.68 | 28.75 | 28.75 | 1,179 |
08 Feb 2023 | 29.02 | 29.02 | 28.63 | 28.57 | 28.57 | 1,678 |
07 Feb 2023 | 28.45 | 28.58 | 28.33 | 28.52 | 28.52 | 1,033 |
06 Feb 2023 | 32.00 | 32.00 | 28.29 | 28.30 | 28.30 | 1,442 |
03 Feb 2023 | 30.45 | 30.45 | 29.15 | 29.19 | 29.19 | 1,503 |
02 Feb 2023 | 29.80 | 30.43 | 29.64 | 29.61 | 29.61 | 26,143 |
01 Feb 2023 | 30.17 | 30.17 | 29.76 | 29.80 | 29.80 | 500 |
31 Jan 2023 | 29.32 | 29.46 | 29.22 | 29.80 | 29.80 | 8,817 |
30 Jan 2023 | 29.00 | 32.00 | 29.00 | 29.75 | 29.75 | 1,899 |
27 Jan 2023 | 29.52 | 30.25 | 29.52 | 29.98 | 29.98 | 1,499 |
26 Jan 2023 | 30.84 | 30.84 | 30.08 | 30.04 | 30.04 | 1,632 |
25 Jan 2023 | 29.95 | 32.00 | 29.86 | 29.94 | 29.94 | 609 |
24 Jan 2023 | 30.16 | 35.00 | 29.64 | 30.01 | 30.01 | 2,175 |
23 Jan 2023 | 29.65 | 30.08 | 29.65 | 29.92 | 29.92 | 2,443 |
20 Jan 2023 | 29.53 | 29.59 | 29.46 | 29.65 | 29.65 | 615 |
19 Jan 2023 | 29.53 | 29.53 | 28.99 | 29.24 | 29.24 | 623 |
18 Jan 2023 | 29.32 | 30.15 | 29.17 | 30.00 | 30.00 | 182,755 |
17 Jan 2023 | 29.60 | 29.60 | 28.90 | 29.09 | 29.09 | 1,519 |
16 Jan 2023 | 29.72 | 29.73 | 29.31 | 29.36 | 29.36 | 512 |
13 Jan 2023 | 29.81 | 29.86 | 29.54 | 29.52 | 29.52 | 546 |
12 Jan 2023 | 28.30 | 29.61 | 28.30 | 29.40 | 29.40 | 2,275 |
11 Jan 2023 | 29.01 | 29.10 | 28.99 | 28.97 | 28.97 | 2,451 |
10 Jan 2023 | 28.66 | 28.66 | 28.36 | 28.69 | 28.69 | 560 |
09 Jan 2023 | 28.16 | 28.82 | 28.04 | 28.71 | 28.71 | 911 |
06 Jan 2023 | 26.66 | 27.52 | 25.95 | 27.50 | 27.50 | 6,497 |
05 Jan 2023 | 26.33 | 26.57 | 26.18 | 26.44 | 26.44 | 2,549 |
04 Jan 2023 | 26.00 | 26.16 | 25.94 | 26.05 | 26.05 | 260 |
03 Jan 2023 | 26.15 | 26.23 | 26.03 | 26.03 | 26.03 | 3,876 |
30 Dec 2022 | 26.89 | 26.89 | 25.86 | 25.93 | 25.93 | 266 |
29 Dec 2022 | 26.12 | 26.30 | 25.83 | 26.11 | 26.11 | 2,961 |
28 Dec 2022 | 26.32 | 30.00 | 26.03 | 26.50 | 26.50 | 5,024 |
23 Dec 2022 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
22 Dec 2022 | 26.35 | 28.00 | 25.50 | 25.56 | 25.56 | 131 |
21 Dec 2022 | 26.50 | 26.50 | 25.80 | 26.10 | 26.10 | 1,389 |
20 Dec 2022 | 25.96 | 25.96 | 25.39 | 25.60 | 25.60 | 641 |
19 Dec 2022 | 25.96 | 25.96 | 25.68 | 25.46 | 25.46 | 112 |
16 Dec 2022 | 25.40 | 26.00 | 25.31 | 25.54 | 25.54 | 880 |
15 Dec 2022 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
14 Dec 2022 | 26.75 | 26.75 | 26.47 | 26.67 | 26.67 | 1,381 |
13 Dec 2022 | 25.86 | 26.93 | 25.86 | 26.72 | 26.72 | 878 |
12 Dec 2022 | 27.10 | 27.10 | 25.98 | 25.89 | 25.89 | 1,768 |
09 Dec 2022 | 26.50 | 26.50 | 26.50 | 26.53 | 26.53 | 9 |
08 Dec 2022 | 25.81 | 26.45 | 25.81 | 26.25 | 26.25 | 314 |
07 Dec 2022 | 25.67 | 25.94 | 25.67 | 25.81 | 25.81 | 152 |
06 Dec 2022 | 26.22 | 26.30 | 26.04 | 26.15 | 26.15 | 1,056 |
05 Dec 2022 | 26.76 | 26.89 | 26.34 | 26.26 | 26.26 | 757 |
02 Dec 2022 | 26.50 | 26.50 | 25.80 | 26.21 | 26.21 | 481 |
01 Dec 2022 | 26.10 | 26.30 | 26.08 | 26.22 | 26.22 | 231 |
30 Nov 2022 | 25.34 | 25.48 | 25.28 | 25.40 | 25.40 | 609 |
29 Nov 2022 | 24.82 | 25.01 | 24.82 | 24.77 | 24.77 | 804 |
28 Nov 2022 | 24.60 | 24.82 | 24.60 | 24.55 | 24.55 | 109 |
25 Nov 2022 | 25.50 | 25.50 | 25.03 | 24.83 | 24.83 | 358 |
24 Nov 2022 | 24.91 | 25.19 | 24.91 | 25.04 | 25.04 | 317 |
23 Nov 2022 | 24.65 | 24.76 | 24.58 | 24.79 | 24.79 | 1,436 |
22 Nov 2022 | 24.14 | 24.60 | 24.14 | 24.49 | 24.49 | 2,722 |
21 Nov 2022 | 23.64 | 23.86 | 23.57 | 23.60 | 23.60 | 1,371 |
18 Nov 2022 | 24.34 | 24.34 | 24.34 | 24.23 | 24.23 | 192 |
17 Nov 2022 | 24.30 | 24.61 | 24.05 | 24.11 | 24.11 | 8,365 |
16 Nov 2022 | 25.22 | 25.43 | 24.89 | 25.03 | 25.03 | 47,701 |
15 Nov 2022 | 25.43 | 25.43 | 25.30 | 25.36 | 25.36 | 9,919 |
14 Nov 2022 | 25.31 | 25.39 | 24.95 | 25.03 | 25.03 | 601 |
11 Nov 2022 | 24.50 | 25.30 | 24.50 | 25.27 | 25.27 | 2,795 |
10 Nov 2022 | 23.75 | 24.16 | 23.75 | 23.92 | 23.92 | 12,895 |
09 Nov 2022 | 23.69 | 23.70 | 23.36 | 22.50 | 22.50 | 10,724 |
08 Nov 2022 | 23.00 | 23.50 | 22.80 | 23.60 | 23.60 | 27,463 |
07 Nov 2022 | 23.05 | 23.22 | 22.74 | 22.84 | 22.84 | 9,206 |
04 Nov 2022 | 21.58 | 23.04 | 21.48 | 22.75 | 22.75 | 12,620 |
03 Nov 2022 | 20.66 | 21.04 | 20.66 | 20.96 | 20.96 | 107 |
02 Nov 2022 | 21.82 | 21.82 | 21.38 | 21.38 | 21.38 | 51 |
01 Nov 2022 | 21.48 | 21.51 | 21.27 | 21.52 | 21.52 | 560 |
31 Oct 2022 | 20.70 | 20.82 | 20.68 | 20.66 | 20.66 | 3,461 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |