Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 20.50 | 21.01 | 20.24 | 20.91 | 20.91 | 764,506 |
24 Mar 2023 | 20.05 | 20.47 | 20.01 | 20.40 | 20.40 | 668,800 |
23 Mar 2023 | 20.73 | 21.10 | 20.28 | 20.47 | 20.47 | 772,400 |
22 Mar 2023 | 21.15 | 21.46 | 20.70 | 20.71 | 20.71 | 625,700 |
21 Mar 2023 | 21.00 | 21.36 | 20.87 | 21.22 | 21.22 | 716,100 |
20 Mar 2023 | 20.38 | 20.95 | 20.26 | 20.49 | 20.49 | 894,200 |
17 Mar 2023 | 21.11 | 21.17 | 20.07 | 20.27 | 20.27 | 1,781,900 |
16 Mar 2023 | 20.72 | 21.34 | 20.61 | 21.19 | 21.19 | 1,050,600 |
15 Mar 2023 | 21.26 | 21.46 | 20.70 | 21.04 | 21.04 | 2,293,700 |
14 Mar 2023 | 21.94 | 22.49 | 21.82 | 22.11 | 22.11 | 1,016,900 |
13 Mar 2023 | 21.65 | 22.30 | 21.34 | 21.74 | 21.74 | 1,632,500 |
10 Mar 2023 | 22.20 | 22.44 | 21.92 | 22.21 | 22.21 | 1,259,900 |
09 Mar 2023 | 22.80 | 22.84 | 22.27 | 22.35 | 22.35 | 1,341,900 |
08 Mar 2023 | 22.75 | 22.78 | 22.29 | 22.66 | 22.66 | 967,200 |
07 Mar 2023 | 22.73 | 22.85 | 22.01 | 22.56 | 22.56 | 1,237,300 |
06 Mar 2023 | 22.82 | 23.09 | 22.73 | 22.96 | 22.96 | 768,100 |
03 Mar 2023 | 22.46 | 23.13 | 22.36 | 22.99 | 22.99 | 1,106,200 |
02 Mar 2023 | 22.83 | 22.96 | 22.36 | 22.54 | 22.54 | 1,097,100 |
01 Mar 2023 | 22.83 | 23.30 | 22.54 | 22.73 | 22.73 | 1,771,500 |
28 Feb 2023 | 23.05 | 23.09 | 22.54 | 22.83 | 22.83 | 2,991,400 |
27 Feb 2023 | 23.11 | 23.26 | 22.40 | 22.62 | 22.62 | 2,741,000 |
24 Feb 2023 | 22.85 | 23.22 | 22.60 | 23.01 | 23.01 | 1,240,900 |
23 Feb 2023 | 22.60 | 23.11 | 22.60 | 23.04 | 23.04 | 1,401,800 |
22 Feb 2023 | 22.01 | 22.62 | 21.61 | 22.42 | 22.42 | 904,500 |
21 Feb 2023 | 22.20 | 22.74 | 22.06 | 22.07 | 22.07 | 865,900 |
17 Feb 2023 | 22.85 | 22.92 | 22.18 | 22.27 | 22.27 | 1,031,400 |
16 Feb 2023 | 23.31 | 23.41 | 22.93 | 23.08 | 23.08 | 1,291,800 |
15 Feb 2023 | 23.41 | 23.59 | 23.16 | 23.50 | 23.50 | 389,900 |
14 Feb 2023 | 23.91 | 24.08 | 23.49 | 23.60 | 23.60 | 852,000 |
13 Feb 2023 | 23.85 | 24.09 | 23.73 | 23.81 | 23.81 | 557,800 |
10 Feb 2023 | 23.49 | 23.90 | 23.37 | 23.86 | 23.86 | 814,700 |
09 Feb 2023 | 23.54 | 23.82 | 23.20 | 23.31 | 23.31 | 1,157,100 |
08 Feb 2023 | 23.73 | 23.84 | 23.25 | 23.44 | 23.44 | 1,351,400 |
07 Feb 2023 | 23.17 | 23.79 | 23.04 | 23.76 | 23.76 | 1,020,000 |
06 Feb 2023 | 22.94 | 23.25 | 22.61 | 22.86 | 22.86 | 1,821,600 |
03 Feb 2023 | 23.09 | 23.83 | 23.03 | 23.05 | 23.05 | 586,400 |
02 Feb 2023 | 23.92 | 23.93 | 22.92 | 23.17 | 23.17 | 1,019,300 |
01 Feb 2023 | 23.50 | 24.14 | 23.45 | 23.78 | 23.78 | 1,024,400 |
31 Jan 2023 | 23.13 | 23.70 | 23.01 | 23.44 | 23.44 | 517,900 |
30 Jan 2023 | 23.21 | 23.60 | 23.04 | 23.08 | 23.08 | 535,500 |
27 Jan 2023 | 23.24 | 23.58 | 23.13 | 23.38 | 23.38 | 563,500 |
26 Jan 2023 | 23.61 | 23.82 | 22.86 | 23.28 | 23.28 | 916,600 |
25 Jan 2023 | 23.37 | 23.45 | 22.78 | 23.44 | 23.44 | 631,000 |
24 Jan 2023 | 23.55 | 23.75 | 23.22 | 23.47 | 23.47 | 743,200 |
23 Jan 2023 | 23.50 | 23.80 | 23.19 | 23.80 | 23.80 | 1,022,700 |
20 Jan 2023 | 23.19 | 23.51 | 22.79 | 23.46 | 23.46 | 810,600 |
19 Jan 2023 | 22.23 | 23.02 | 22.01 | 22.91 | 22.91 | 689,700 |
18 Jan 2023 | 22.67 | 23.10 | 22.39 | 22.43 | 22.43 | 792,600 |
17 Jan 2023 | 22.95 | 23.20 | 22.36 | 22.53 | 22.53 | 959,500 |
13 Jan 2023 | 22.47 | 22.96 | 22.22 | 22.82 | 22.82 | 1,068,300 |
12 Jan 2023 | 21.98 | 22.65 | 21.88 | 22.47 | 22.47 | 662,800 |
11 Jan 2023 | 21.70 | 21.80 | 21.21 | 21.70 | 21.70 | 1,629,400 |
10 Jan 2023 | 21.75 | 21.91 | 21.57 | 21.63 | 21.63 | 606,600 |
09 Jan 2023 | 22.05 | 22.27 | 21.61 | 21.65 | 21.65 | 612,700 |
06 Jan 2023 | 21.79 | 21.99 | 21.48 | 21.70 | 21.70 | 972,600 |
05 Jan 2023 | 21.84 | 21.88 | 21.25 | 21.54 | 21.54 | 1,627,000 |
04 Jan 2023 | 21.81 | 22.16 | 21.26 | 21.71 | 21.71 | 1,452,800 |
03 Jan 2023 | 22.54 | 23.00 | 21.98 | 22.10 | 22.10 | 1,175,100 |
30 Dec 2022 | 22.27 | 22.88 | 22.05 | 22.79 | 22.79 | 828,700 |
29 Dec 2022 | 21.84 | 22.66 | 21.71 | 22.51 | 22.51 | 913,400 |
28 Dec 2022 | 22.49 | 22.53 | 21.68 | 21.85 | 21.85 | 1,206,000 |
27 Dec 2022 | 23.32 | 23.33 | 22.61 | 22.68 | 22.68 | 595,200 |
23 Dec 2022 | 22.64 | 23.36 | 22.13 | 23.33 | 23.33 | 966,400 |
22 Dec 2022 | 23.03 | 23.03 | 22.09 | 22.43 | 22.43 | 872,000 |
21 Dec 2022 | 23.48 | 23.49 | 22.79 | 23.07 | 23.07 | 849,900 |
20 Dec 2022 | 23.01 | 23.45 | 22.93 | 22.98 | 22.98 | 793,900 |
19 Dec 2022 | 22.86 | 23.09 | 22.40 | 22.99 | 22.99 | 1,135,300 |
16 Dec 2022 | 22.79 | 23.07 | 22.35 | 22.72 | 22.72 | 2,320,700 |
15 Dec 2022 | 23.37 | 23.58 | 23.09 | 23.35 | 23.35 | 1,203,100 |
14 Dec 2022 | 24.51 | 24.60 | 23.38 | 23.48 | 23.48 | 1,255,500 |
13 Dec 2022 | 24.87 | 25.03 | 24.00 | 24.31 | 24.31 | 1,222,500 |
12 Dec 2022 | 24.45 | 24.56 | 23.98 | 24.38 | 24.38 | 1,307,200 |
09 Dec 2022 | 24.28 | 24.56 | 23.86 | 23.95 | 23.95 | 1,062,200 |
08 Dec 2022 | 24.88 | 24.97 | 24.15 | 24.46 | 24.46 | 1,416,100 |
07 Dec 2022 | 24.25 | 24.49 | 23.81 | 24.14 | 24.14 | 961,600 |
06 Dec 2022 | 24.72 | 25.01 | 23.93 | 24.20 | 24.20 | 927,400 |
05 Dec 2022 | 25.60 | 25.81 | 24.53 | 24.77 | 24.77 | 1,003,900 |
02 Dec 2022 | 24.74 | 24.97 | 24.35 | 24.96 | 24.96 | 1,022,900 |
01 Dec 2022 | 25.16 | 25.53 | 24.78 | 25.06 | 25.06 | 1,189,000 |
30 Nov 2022 | 25.04 | 25.26 | 24.60 | 25.07 | 25.07 | 743,200 |
29 Nov 2022 | 24.74 | 25.16 | 24.68 | 24.82 | 24.82 | 927,600 |
28 Nov 2022 | 24.94 | 24.96 | 24.19 | 24.31 | 24.31 | 1,108,700 |
25 Nov 2022 | 25.43 | 25.66 | 25.06 | 25.43 | 25.43 | 393,400 |
23 Nov 2022 | 25.31 | 25.57 | 24.83 | 25.13 | 25.13 | 1,518,900 |
22 Nov 2022 | 25.01 | 25.77 | 24.87 | 25.52 | 25.52 | 1,053,500 |
21 Nov 2022 | 23.56 | 24.75 | 23.34 | 24.68 | 24.68 | 1,656,700 |
18 Nov 2022 | 24.44 | 24.44 | 23.93 | 24.12 | 24.12 | 1,110,200 |
17 Nov 2022 | 24.30 | 24.79 | 23.92 | 24.64 | 24.64 | 1,175,900 |
16 Nov 2022 | 26.04 | 26.18 | 24.36 | 24.36 | 24.36 | 1,552,500 |
15 Nov 2022 | 26.49 | 26.64 | 25.18 | 25.87 | 25.87 | 2,030,100 |
14 Nov 2022 | 25.59 | 26.30 | 25.11 | 25.92 | 25.92 | 2,000,200 |
11 Nov 2022 | 25.30 | 26.10 | 25.01 | 25.38 | 25.38 | 1,816,600 |
10 Nov 2022 | 25.72 | 25.74 | 24.67 | 24.84 | 24.84 | 1,597,500 |
09 Nov 2022 | 27.00 | 27.04 | 25.02 | 25.11 | 25.11 | 1,770,100 |
08 Nov 2022 | 27.32 | 28.35 | 27.23 | 27.24 | 27.24 | 1,264,000 |
07 Nov 2022 | 27.69 | 27.95 | 27.21 | 27.50 | 27.50 | 1,062,900 |
04 Nov 2022 | 28.17 | 28.43 | 27.34 | 27.65 | 27.65 | 1,092,200 |
03 Nov 2022 | 27.26 | 28.29 | 27.20 | 27.51 | 27.51 | 899,400 |
02 Nov 2022 | 27.32 | 28.47 | 27.17 | 27.66 | 27.66 | 1,457,400 |
01 Nov 2022 | 28.29 | 28.33 | 27.10 | 27.31 | 27.31 | 2,465,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |