Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 23.33 | 24.11 | 23.23 | 23.58 | 23.58 | 295,156 |
28 Mar 2023 | 24.20 | 24.31 | 22.76 | 22.98 | 22.98 | 1,422,700 |
27 Mar 2023 | 24.50 | 24.89 | 23.90 | 24.33 | 24.33 | 1,334,600 |
24 Mar 2023 | 24.39 | 24.39 | 23.22 | 24.18 | 24.18 | 2,271,300 |
23 Mar 2023 | 25.28 | 25.66 | 23.83 | 24.48 | 24.48 | 4,975,000 |
22 Mar 2023 | 26.61 | 26.77 | 25.12 | 25.14 | 25.14 | 2,918,000 |
21 Mar 2023 | 26.04 | 26.98 | 25.80 | 26.55 | 26.55 | 3,499,000 |
20 Mar 2023 | 27.44 | 27.44 | 25.92 | 25.95 | 25.95 | 1,448,500 |
17 Mar 2023 | 28.74 | 28.74 | 27.26 | 27.94 | 27.94 | 1,838,200 |
16 Mar 2023 | 27.65 | 29.38 | 27.45 | 28.26 | 28.26 | 2,229,300 |
15 Mar 2023 | 26.10 | 26.80 | 25.70 | 26.78 | 26.78 | 878,300 |
14 Mar 2023 | 26.59 | 27.05 | 25.96 | 26.69 | 26.69 | 1,446,800 |
13 Mar 2023 | 24.64 | 26.24 | 24.20 | 25.86 | 25.86 | 2,349,500 |
10 Mar 2023 | 26.78 | 26.86 | 24.21 | 25.01 | 25.01 | 3,229,100 |
09 Mar 2023 | 27.95 | 28.65 | 26.83 | 26.94 | 26.94 | 1,486,100 |
08 Mar 2023 | 29.75 | 29.75 | 28.67 | 28.88 | 28.88 | 967,400 |
07 Mar 2023 | 30.07 | 30.39 | 29.34 | 29.80 | 29.80 | 1,890,800 |
06 Mar 2023 | 32.12 | 32.21 | 30.20 | 30.23 | 30.23 | 2,207,100 |
03 Mar 2023 | 31.61 | 32.71 | 31.59 | 32.08 | 32.08 | 1,370,900 |
02 Mar 2023 | 29.00 | 31.78 | 28.74 | 31.51 | 31.51 | 1,654,500 |
01 Mar 2023 | 30.76 | 30.98 | 29.06 | 29.36 | 29.36 | 1,899,400 |
28 Feb 2023 | 30.11 | 31.82 | 29.84 | 30.89 | 30.89 | 2,325,200 |
27 Feb 2023 | 28.93 | 30.63 | 28.39 | 30.35 | 30.35 | 2,513,900 |
24 Feb 2023 | 26.70 | 29.67 | 25.85 | 28.88 | 28.88 | 4,855,200 |
23 Feb 2023 | 27.59 | 27.85 | 25.53 | 25.86 | 25.86 | 4,646,100 |
22 Feb 2023 | 27.80 | 27.89 | 26.78 | 27.66 | 27.66 | 2,638,600 |
21 Feb 2023 | 27.84 | 28.12 | 27.08 | 27.15 | 27.15 | 2,815,400 |
17 Feb 2023 | 28.57 | 28.85 | 27.87 | 28.45 | 28.45 | 4,645,800 |
16 Feb 2023 | 28.60 | 29.76 | 28.46 | 28.69 | 28.69 | 3,515,900 |
15 Feb 2023 | 28.00 | 29.02 | 27.79 | 28.97 | 28.97 | 779,400 |
14 Feb 2023 | 27.49 | 29.13 | 27.16 | 27.92 | 27.92 | 1,497,100 |
13 Feb 2023 | 28.15 | 28.74 | 27.67 | 27.84 | 27.84 | 1,158,100 |
10 Feb 2023 | 28.00 | 28.39 | 27.20 | 27.99 | 27.99 | 1,199,100 |
09 Feb 2023 | 30.23 | 30.28 | 28.22 | 28.40 | 28.40 | 1,210,000 |
08 Feb 2023 | 28.53 | 31.34 | 28.53 | 29.77 | 29.77 | 2,730,800 |
07 Feb 2023 | 29.69 | 29.69 | 27.77 | 28.56 | 28.56 | 2,085,600 |
06 Feb 2023 | 31.38 | 31.77 | 29.52 | 29.56 | 29.56 | 1,668,000 |
03 Feb 2023 | 31.29 | 32.52 | 30.59 | 31.94 | 31.94 | 1,850,400 |
02 Feb 2023 | 32.97 | 34.35 | 32.18 | 32.39 | 32.39 | 2,939,000 |
01 Feb 2023 | 31.93 | 32.55 | 31.15 | 32.01 | 32.01 | 1,740,100 |
31 Jan 2023 | 31.03 | 32.10 | 30.97 | 31.43 | 31.43 | 1,714,100 |
30 Jan 2023 | 31.16 | 31.46 | 30.36 | 30.87 | 30.87 | 1,137,400 |
27 Jan 2023 | 30.74 | 31.88 | 30.59 | 31.48 | 31.48 | 1,001,400 |
26 Jan 2023 | 32.27 | 32.66 | 30.47 | 31.07 | 31.07 | 646,900 |
25 Jan 2023 | 31.90 | 31.90 | 30.15 | 31.63 | 31.63 | 892,900 |
24 Jan 2023 | 33.55 | 34.36 | 32.34 | 32.48 | 32.48 | 1,222,200 |
23 Jan 2023 | 31.83 | 34.14 | 31.60 | 33.76 | 33.76 | 1,968,700 |
20 Jan 2023 | 32.23 | 32.23 | 29.44 | 31.70 | 31.70 | 1,858,000 |
19 Jan 2023 | 31.68 | 31.98 | 30.30 | 31.67 | 31.67 | 1,754,500 |
18 Jan 2023 | 31.96 | 34.11 | 31.80 | 32.00 | 32.00 | 1,757,700 |
17 Jan 2023 | 30.27 | 31.56 | 29.71 | 31.12 | 31.12 | 2,464,700 |
13 Jan 2023 | 30.20 | 30.91 | 29.75 | 30.43 | 30.43 | 1,381,100 |
12 Jan 2023 | 31.21 | 31.56 | 29.40 | 30.66 | 30.66 | 1,093,400 |
11 Jan 2023 | 29.17 | 31.20 | 28.65 | 30.77 | 30.77 | 2,105,600 |
10 Jan 2023 | 27.29 | 29.45 | 27.29 | 29.14 | 29.14 | 1,875,500 |
09 Jan 2023 | 28.00 | 29.27 | 27.51 | 27.79 | 27.79 | 2,076,400 |
06 Jan 2023 | 27.58 | 28.17 | 25.65 | 25.95 | 25.95 | 2,191,700 |
05 Jan 2023 | 27.03 | 27.59 | 25.86 | 27.03 | 27.03 | 1,724,600 |
04 Jan 2023 | 27.43 | 27.60 | 26.20 | 26.70 | 26.70 | 1,245,200 |
03 Jan 2023 | 27.98 | 28.40 | 26.29 | 27.00 | 27.00 | 1,320,200 |
30 Dec 2022 | 26.38 | 27.33 | 25.69 | 27.20 | 27.20 | 1,468,900 |
29 Dec 2022 | 25.84 | 27.47 | 25.37 | 27.05 | 27.05 | 1,876,900 |
28 Dec 2022 | 25.30 | 25.89 | 24.63 | 25.44 | 25.44 | 1,823,500 |
27 Dec 2022 | 27.39 | 27.83 | 25.25 | 25.63 | 25.63 | 2,723,900 |
23 Dec 2022 | 29.98 | 30.08 | 27.85 | 27.90 | 27.90 | 2,951,700 |
22 Dec 2022 | 29.75 | 31.20 | 29.52 | 30.24 | 30.24 | 1,740,900 |
21 Dec 2022 | 30.10 | 30.91 | 29.55 | 30.39 | 30.39 | 1,962,100 |
20 Dec 2022 | 29.73 | 30.76 | 29.26 | 30.00 | 30.00 | 2,656,400 |
19 Dec 2022 | 30.25 | 31.53 | 29.41 | 30.23 | 30.23 | 3,632,900 |
16 Dec 2022 | 30.01 | 31.17 | 27.75 | 30.06 | 30.06 | 14,447,800 |
15 Dec 2022 | 40.97 | 42.25 | 39.92 | 41.26 | 41.26 | 2,539,600 |
14 Dec 2022 | 44.46 | 44.85 | 39.97 | 42.24 | 42.24 | 1,790,800 |
13 Dec 2022 | 48.76 | 50.11 | 44.41 | 44.78 | 44.78 | 989,200 |
12 Dec 2022 | 46.20 | 47.16 | 45.40 | 45.97 | 45.97 | 694,300 |
09 Dec 2022 | 47.07 | 47.92 | 46.19 | 46.41 | 46.41 | 701,200 |
08 Dec 2022 | 48.60 | 50.48 | 47.19 | 47.35 | 47.35 | 860,300 |
07 Dec 2022 | 49.09 | 50.16 | 47.86 | 48.22 | 48.22 | 572,300 |
06 Dec 2022 | 51.95 | 52.26 | 48.48 | 49.51 | 49.51 | 763,000 |
05 Dec 2022 | 53.19 | 53.58 | 50.74 | 51.95 | 51.95 | 627,200 |
02 Dec 2022 | 50.96 | 54.15 | 49.60 | 53.81 | 53.81 | 624,800 |
01 Dec 2022 | 52.53 | 54.00 | 51.92 | 52.41 | 52.41 | 562,400 |
30 Nov 2022 | 49.74 | 52.35 | 48.73 | 52.34 | 52.34 | 908,600 |
29 Nov 2022 | 51.60 | 52.02 | 49.22 | 49.50 | 49.50 | 463,700 |
28 Nov 2022 | 51.16 | 52.85 | 50.33 | 51.10 | 51.10 | 698,800 |
25 Nov 2022 | 49.71 | 51.56 | 49.29 | 51.52 | 51.52 | 375,300 |
23 Nov 2022 | 47.07 | 50.35 | 47.05 | 50.07 | 50.07 | 527,500 |
22 Nov 2022 | 47.92 | 48.39 | 46.15 | 47.03 | 47.03 | 741,700 |
21 Nov 2022 | 47.53 | 49.10 | 47.22 | 48.18 | 48.18 | 731,600 |
18 Nov 2022 | 49.25 | 49.74 | 46.89 | 48.17 | 48.17 | 898,800 |
17 Nov 2022 | 48.74 | 49.03 | 46.20 | 48.41 | 48.41 | 789,300 |
16 Nov 2022 | 50.80 | 50.82 | 48.47 | 49.46 | 49.46 | 715,000 |
15 Nov 2022 | 51.00 | 52.76 | 50.10 | 51.25 | 51.25 | 960,400 |
14 Nov 2022 | 52.68 | 53.31 | 48.20 | 48.25 | 48.25 | 1,250,800 |
11 Nov 2022 | 49.49 | 54.47 | 49.47 | 53.54 | 53.54 | 2,114,000 |
10 Nov 2022 | 44.43 | 49.29 | 44.43 | 49.26 | 49.26 | 1,563,800 |
09 Nov 2022 | 44.00 | 44.00 | 41.29 | 41.42 | 41.42 | 972,800 |
08 Nov 2022 | 46.80 | 47.52 | 43.70 | 44.35 | 44.35 | 1,476,100 |
07 Nov 2022 | 47.97 | 48.61 | 46.59 | 47.20 | 47.20 | 1,074,900 |
04 Nov 2022 | 43.55 | 47.80 | 40.34 | 47.27 | 47.27 | 2,009,400 |
03 Nov 2022 | 44.84 | 47.01 | 44.14 | 45.05 | 45.05 | 1,940,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |