Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 31.00 | 31.34 | 30.99 | 31.09 | 31.09 | 909,078 |
29 Mar 2023 | 30.61 | 30.86 | 30.51 | 30.85 | 30.85 | 839,192 |
28 Mar 2023 | 30.66 | 30.73 | 30.42 | 30.42 | 30.42 | 1,196,679 |
27 Mar 2023 | 30.64 | 30.81 | 30.46 | 30.46 | 30.46 | 1,157,264 |
24 Mar 2023 | 31.04 | 31.05 | 30.21 | 30.32 | 30.32 | 1,761,524 |
23 Mar 2023 | 31.50 | 31.58 | 31.05 | 31.20 | 31.20 | 964,951 |
22 Mar 2023 | 31.86 | 31.86 | 31.51 | 31.51 | 31.51 | 842,011 |
21 Mar 2023 | 31.51 | 32.07 | 31.45 | 31.75 | 31.75 | 1,391,947 |
20 Mar 2023 | 31.15 | 31.35 | 30.55 | 31.24 | 31.24 | 1,539,312 |
17 Mar 2023 | 31.66 | 31.78 | 30.78 | 31.17 | 31.17 | 2,168,146 |
16 Mar 2023 | 31.54 | 31.78 | 31.08 | 31.64 | 31.64 | 1,289,931 |
15 Mar 2023 | 31.85 | 31.95 | 31.03 | 31.26 | 31.26 | 2,233,403 |
14 Mar 2023 | 31.54 | 32.04 | 31.35 | 31.79 | 31.79 | 1,190,952 |
13 Mar 2023 | 32.13 | 32.13 | 31.26 | 31.54 | 31.54 | 2,131,613 |
10 Mar 2023 | 32.16 | 32.24 | 31.90 | 32.24 | 32.24 | 1,255,022 |
09 Mar 2023 | 32.70 | 32.72 | 32.37 | 32.50 | 32.50 | 639,024 |
08 Mar 2023 | 32.40 | 32.82 | 32.26 | 32.71 | 32.71 | 1,237,154 |
07 Mar 2023 | 32.70 | 32.71 | 32.32 | 32.40 | 32.40 | 979,918 |
06 Mar 2023 | 32.78 | 32.84 | 32.62 | 32.68 | 32.68 | 1,194,076 |
03 Mar 2023 | 32.73 | 32.75 | 32.54 | 32.61 | 32.61 | 798,300 |
02 Mar 2023 | 32.48 | 32.70 | 32.18 | 32.62 | 32.62 | 1,067,469 |
01 Mar 2023 | 32.15 | 32.80 | 32.01 | 32.49 | 32.49 | 1,803,420 |
28 Feb 2023 | 32.16 | 32.29 | 32.00 | 32.04 | 32.04 | 1,871,692 |
27 Feb 2023 | 32.30 | 32.53 | 32.16 | 32.20 | 32.20 | 1,455,421 |
24 Feb 2023 | 32.12 | 32.52 | 31.87 | 32.12 | 32.12 | 1,793,370 |
23 Feb 2023 | 31.87 | 32.62 | 31.87 | 32.02 | 32.02 | 2,234,037 |
22 Feb 2023 | 31.19 | 31.39 | 30.81 | 31.39 | 31.39 | 1,013,998 |
21 Feb 2023 | 31.35 | 31.43 | 31.09 | 31.23 | 31.23 | 742,822 |
20 Feb 2023 | 31.77 | 31.92 | 31.30 | 31.42 | 31.42 | 939,101 |
17 Feb 2023 | 31.69 | 31.86 | 31.38 | 31.77 | 31.77 | 650,066 |
16 Feb 2023 | 31.78 | 32.04 | 31.62 | 31.75 | 31.75 | 981,254 |
15 Feb 2023 | 31.01 | 31.73 | 31.01 | 31.68 | 31.68 | 1,762,059 |
14 Feb 2023 | 30.80 | 31.07 | 30.80 | 30.86 | 30.86 | 1,202,273 |
13 Feb 2023 | 30.56 | 30.74 | 30.43 | 30.74 | 30.74 | 945,744 |
10 Feb 2023 | 30.52 | 30.56 | 30.20 | 30.51 | 30.51 | 930,079 |
09 Feb 2023 | 30.68 | 31.02 | 30.64 | 30.68 | 30.68 | 737,047 |
08 Feb 2023 | 30.41 | 30.73 | 30.41 | 30.56 | 30.56 | 923,857 |
07 Feb 2023 | 30.36 | 30.44 | 30.23 | 30.32 | 30.32 | 874,418 |
06 Feb 2023 | 30.61 | 30.71 | 30.31 | 30.31 | 30.31 | 1,232,765 |
03 Feb 2023 | 30.94 | 31.00 | 30.66 | 30.79 | 30.79 | 934,339 |
02 Feb 2023 | 30.71 | 31.10 | 30.56 | 31.02 | 31.02 | 1,279,763 |
01 Feb 2023 | 30.19 | 30.64 | 30.05 | 30.64 | 30.64 | 836,103 |
31 Jan 2023 | 30.35 | 30.42 | 30.16 | 30.24 | 30.24 | 1,045,617 |
30 Jan 2023 | 30.24 | 30.44 | 30.18 | 30.28 | 30.28 | 1,004,734 |
27 Jan 2023 | 30.30 | 30.47 | 30.09 | 30.25 | 30.25 | 798,073 |
26 Jan 2023 | 30.12 | 30.30 | 30.04 | 30.18 | 30.18 | 954,940 |
25 Jan 2023 | 30.24 | 30.32 | 29.93 | 30.05 | 30.05 | 674,467 |
24 Jan 2023 | 29.80 | 30.21 | 29.77 | 30.13 | 30.13 | 853,010 |
23 Jan 2023 | 29.87 | 30.04 | 29.77 | 29.81 | 29.81 | 626,885 |
20 Jan 2023 | 29.66 | 29.96 | 29.64 | 29.80 | 29.80 | 1,000,035 |
19 Jan 2023 | 30.03 | 30.04 | 29.29 | 29.52 | 29.52 | 1,190,868 |
18 Jan 2023 | 30.12 | 30.33 | 30.10 | 30.16 | 30.16 | 832,935 |
17 Jan 2023 | 30.22 | 30.33 | 29.96 | 30.09 | 30.09 | 1,067,964 |
16 Jan 2023 | 30.08 | 30.32 | 29.95 | 30.16 | 30.16 | 999,474 |
13 Jan 2023 | 30.11 | 30.25 | 29.57 | 29.97 | 29.97 | 2,602,271 |
12 Jan 2023 | 30.59 | 31.05 | 30.57 | 30.90 | 30.90 | 1,270,295 |
11 Jan 2023 | 30.48 | 30.74 | 30.42 | 30.53 | 30.53 | 759,996 |
10 Jan 2023 | 30.34 | 30.51 | 30.21 | 30.46 | 30.46 | 1,074,262 |
09 Jan 2023 | 29.90 | 30.49 | 29.90 | 30.38 | 30.38 | 986,165 |
06 Jan 2023 | 29.57 | 29.91 | 29.54 | 29.86 | 29.86 | 1,148,065 |
05 Jan 2023 | 29.22 | 29.62 | 29.14 | 29.50 | 29.50 | 1,084,451 |
04 Jan 2023 | 28.79 | 29.37 | 28.76 | 29.27 | 29.27 | 1,497,439 |
03 Jan 2023 | 28.47 | 28.78 | 28.37 | 28.60 | 28.60 | 777,377 |
02 Jan 2023 | 28.19 | 28.56 | 28.16 | 28.51 | 28.51 | 514,321 |
30 Dec 2022 | 28.36 | 28.38 | 28.01 | 28.04 | 28.04 | 786,994 |
29 Dec 2022 | 28.14 | 28.47 | 28.06 | 28.42 | 28.42 | 561,779 |
28 Dec 2022 | 28.50 | 28.50 | 28.12 | 28.20 | 28.20 | 674,928 |
27 Dec 2022 | 28.54 | 28.74 | 28.40 | 28.49 | 28.49 | 437,840 |
23 Dec 2022 | 28.36 | 28.61 | 28.27 | 28.48 | 28.48 | 744,278 |
22 Dec 2022 | 28.26 | 28.49 | 28.12 | 28.24 | 28.24 | 625,872 |
21 Dec 2022 | 27.87 | 28.23 | 27.74 | 28.22 | 28.22 | 996,380 |
20 Dec 2022 | 27.79 | 27.90 | 27.55 | 27.85 | 27.85 | 1,206,709 |
19 Dec 2022 | 28.26 | 28.37 | 27.92 | 27.93 | 27.93 | 1,395,350 |
16 Dec 2022 | 28.60 | 28.62 | 27.98 | 28.26 | 28.26 | 2,813,140 |
15 Dec 2022 | 28.93 | 29.12 | 28.57 | 28.64 | 28.64 | 1,204,332 |
14 Dec 2022 | 29.25 | 29.30 | 28.91 | 29.03 | 29.03 | 1,122,000 |
13 Dec 2022 | 29.21 | 29.48 | 28.93 | 29.30 | 29.30 | 1,293,464 |
12 Dec 2022 | 29.43 | 29.45 | 29.15 | 29.20 | 29.20 | 1,018,553 |
09 Dec 2022 | 29.22 | 29.53 | 29.11 | 29.44 | 29.44 | 1,075,724 |
08 Dec 2022 | 29.44 | 29.45 | 29.02 | 29.18 | 29.18 | 1,027,251 |
07 Dec 2022 | 29.52 | 29.66 | 29.30 | 29.50 | 29.50 | 916,374 |
06 Dec 2022 | 29.00 | 29.63 | 28.93 | 29.56 | 29.56 | 1,440,970 |
05 Dec 2022 | 29.42 | 29.42 | 28.39 | 29.05 | 29.05 | 2,257,794 |
02 Dec 2022 | 29.73 | 29.95 | 29.56 | 29.92 | 29.92 | 956,467 |
01 Dec 2022 | 29.68 | 30.01 | 29.59 | 29.81 | 29.81 | 1,407,619 |
30 Nov 2022 | 29.76 | 29.88 | 29.31 | 29.56 | 29.56 | 2,089,643 |
29 Nov 2022 | 29.56 | 29.77 | 29.27 | 29.72 | 29.72 | 815,595 |
28 Nov 2022 | 29.74 | 29.78 | 29.57 | 29.62 | 29.62 | 857,416 |
25 Nov 2022 | 29.76 | 29.88 | 29.66 | 29.79 | 29.79 | 909,663 |
24 Nov 2022 | 29.50 | 29.81 | 29.50 | 29.76 | 29.76 | 974,806 |
23 Nov 2022 | 29.44 | 29.62 | 29.29 | 29.47 | 29.47 | 1,067,540 |
22 Nov 2022 | 29.29 | 29.60 | 29.29 | 29.37 | 29.37 | 885,945 |
21 Nov 2022 | 28.96 | 29.46 | 28.89 | 29.34 | 29.34 | 1,375,617 |
18 Nov 2022 | 28.64 | 29.25 | 28.37 | 28.89 | 28.89 | 1,395,709 |
17 Nov 2022 | 30.40 | 30.43 | 28.26 | 28.49 | 28.49 | 4,146,292 |
16 Nov 2022 | 30.72 | 30.85 | 30.18 | 30.47 | 30.47 | 1,005,579 |
15 Nov 2022 | 30.55 | 30.85 | 30.42 | 30.76 | 30.76 | 1,212,122 |
14 Nov 2022 | 30.40 | 30.74 | 30.31 | 30.54 | 30.54 | 920,952 |
11 Nov 2022 | 30.24 | 30.36 | 30.12 | 30.30 | 30.30 | 982,926 |
10 Nov 2022 | 29.98 | 30.39 | 29.90 | 30.29 | 30.29 | 1,147,729 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |