Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | 31.58 | 32.02 | 31.11 | 32.01 | 32.01 | 166,000 |
23 Mar 2023 | 31.68 | 32.53 | 31.34 | 31.88 | 31.88 | 197,300 |
22 Mar 2023 | 32.90 | 33.03 | 31.57 | 31.60 | 31.60 | 243,000 |
21 Mar 2023 | 31.68 | 33.34 | 31.34 | 33.00 | 33.00 | 375,200 |
20 Mar 2023 | 31.82 | 32.09 | 31.15 | 31.35 | 31.35 | 237,000 |
17 Mar 2023 | 32.83 | 32.83 | 31.48 | 31.96 | 31.96 | 306,800 |
16 Mar 2023 | 32.60 | 33.08 | 32.02 | 33.04 | 33.04 | 453,700 |
15 Mar 2023 | 32.13 | 33.47 | 32.11 | 33.22 | 33.22 | 310,300 |
14 Mar 2023 | 34.00 | 34.16 | 32.95 | 33.12 | 33.12 | 239,100 |
13 Mar 2023 | 32.00 | 33.61 | 31.44 | 32.82 | 32.82 | 217,300 |
10 Mar 2023 | 33.72 | 33.82 | 31.90 | 32.62 | 32.62 | 301,100 |
09 Mar 2023 | 35.85 | 35.91 | 33.87 | 33.95 | 33.95 | 151,800 |
08 Mar 2023 | 35.67 | 36.19 | 35.10 | 35.50 | 35.50 | 127,700 |
07 Mar 2023 | 36.59 | 37.15 | 35.48 | 35.62 | 35.62 | 106,200 |
06 Mar 2023 | 35.99 | 37.91 | 35.89 | 36.70 | 36.70 | 232,700 |
03 Mar 2023 | 34.50 | 35.83 | 34.34 | 35.82 | 35.82 | 172,800 |
02 Mar 2023 | 35.46 | 35.46 | 34.13 | 34.17 | 34.17 | 291,000 |
01 Mar 2023 | 34.00 | 35.05 | 32.02 | 34.59 | 34.59 | 265,900 |
28 Feb 2023 | 33.50 | 35.08 | 33.06 | 34.15 | 34.15 | 274,900 |
27 Feb 2023 | 36.00 | 36.00 | 33.41 | 33.55 | 33.55 | 316,900 |
24 Feb 2023 | 35.26 | 35.93 | 34.65 | 35.88 | 35.88 | 180,300 |
23 Feb 2023 | 36.56 | 37.00 | 35.38 | 36.29 | 36.29 | 135,900 |
22 Feb 2023 | 36.02 | 36.18 | 35.24 | 36.11 | 36.11 | 164,800 |
21 Feb 2023 | 36.03 | 36.72 | 35.34 | 35.72 | 35.72 | 181,200 |
17 Feb 2023 | 36.31 | 36.97 | 35.50 | 36.71 | 36.71 | 171,400 |
16 Feb 2023 | 37.78 | 38.04 | 36.29 | 36.39 | 36.39 | 307,300 |
15 Feb 2023 | 38.50 | 38.95 | 37.84 | 38.86 | 38.86 | 226,900 |
14 Feb 2023 | 36.03 | 39.46 | 35.80 | 38.93 | 38.93 | 342,900 |
13 Feb 2023 | 36.42 | 36.73 | 35.91 | 36.41 | 36.41 | 200,900 |
10 Feb 2023 | 35.68 | 36.65 | 35.68 | 36.48 | 36.48 | 164,900 |
09 Feb 2023 | 36.59 | 36.89 | 36.11 | 36.20 | 36.20 | 219,200 |
08 Feb 2023 | 36.82 | 37.32 | 36.00 | 36.00 | 36.00 | 195,300 |
07 Feb 2023 | 36.71 | 36.99 | 35.52 | 36.90 | 36.90 | 368,800 |
06 Feb 2023 | 36.95 | 37.05 | 36.05 | 36.90 | 36.90 | 265,500 |
03 Feb 2023 | 37.90 | 38.41 | 36.53 | 37.58 | 37.58 | 386,100 |
02 Feb 2023 | 36.92 | 38.25 | 36.68 | 38.11 | 38.11 | 421,100 |
01 Feb 2023 | 34.17 | 36.05 | 33.56 | 35.84 | 35.84 | 300,700 |
31 Jan 2023 | 33.10 | 34.66 | 32.91 | 33.99 | 33.99 | 395,100 |
30 Jan 2023 | 34.56 | 34.67 | 32.95 | 33.04 | 33.04 | 257,500 |
27 Jan 2023 | 33.10 | 35.27 | 33.06 | 34.96 | 34.96 | 342,800 |
26 Jan 2023 | 31.60 | 33.30 | 31.50 | 33.22 | 33.22 | 364,200 |
25 Jan 2023 | 30.38 | 31.25 | 29.61 | 30.95 | 30.95 | 151,000 |
24 Jan 2023 | 31.07 | 31.69 | 30.90 | 31.00 | 31.00 | 185,600 |
23 Jan 2023 | 32.08 | 32.97 | 31.36 | 31.66 | 31.66 | 218,800 |
20 Jan 2023 | 31.47 | 31.88 | 31.01 | 31.88 | 31.88 | 293,000 |
19 Jan 2023 | 30.75 | 31.35 | 30.23 | 31.04 | 31.04 | 358,500 |
18 Jan 2023 | 31.28 | 31.90 | 30.94 | 31.26 | 31.26 | 284,400 |
17 Jan 2023 | 31.93 | 31.96 | 30.34 | 30.58 | 30.58 | 214,200 |
13 Jan 2023 | 30.34 | 31.55 | 29.83 | 31.53 | 31.53 | 233,200 |
12 Jan 2023 | 29.08 | 30.91 | 28.96 | 30.78 | 30.78 | 496,400 |
11 Jan 2023 | 27.74 | 29.15 | 27.41 | 28.93 | 28.93 | 611,700 |
10 Jan 2023 | 26.00 | 27.40 | 26.00 | 27.36 | 27.36 | 232,700 |
09 Jan 2023 | 27.63 | 28.06 | 26.27 | 26.30 | 26.30 | 213,100 |
06 Jan 2023 | 28.20 | 28.38 | 27.65 | 27.86 | 27.86 | 242,400 |
05 Jan 2023 | 27.29 | 28.17 | 26.36 | 28.13 | 28.13 | 289,900 |
04 Jan 2023 | 26.87 | 27.52 | 26.66 | 27.44 | 27.44 | 280,800 |
03 Jan 2023 | 26.61 | 27.17 | 25.82 | 26.54 | 26.54 | 267,700 |
30 Dec 2022 | 25.74 | 26.18 | 25.53 | 26.07 | 26.07 | 249,600 |
29 Dec 2022 | 24.80 | 26.08 | 24.75 | 26.06 | 26.06 | 240,100 |
28 Dec 2022 | 23.80 | 24.70 | 23.80 | 24.49 | 24.49 | 258,400 |
27 Dec 2022 | 24.30 | 25.22 | 23.99 | 24.04 | 24.04 | 317,300 |
23 Dec 2022 | 23.14 | 24.44 | 23.09 | 24.31 | 24.31 | 330,000 |
22 Dec 2022 | 22.28 | 23.33 | 22.00 | 23.19 | 23.19 | 346,000 |
21 Dec 2022 | 22.20 | 22.67 | 22.00 | 22.58 | 22.58 | 489,900 |
20 Dec 2022 | 21.26 | 22.10 | 21.26 | 21.98 | 21.98 | 463,400 |
19 Dec 2022 | 22.00 | 22.53 | 21.37 | 21.52 | 21.52 | 446,000 |
16 Dec 2022 | 22.45 | 22.95 | 21.86 | 22.20 | 22.20 | 627,300 |
15 Dec 2022 | 23.00 | 23.36 | 22.53 | 22.67 | 22.67 | 273,700 |
14 Dec 2022 | 22.97 | 23.65 | 22.90 | 23.57 | 23.57 | 256,000 |
13 Dec 2022 | 24.09 | 24.78 | 22.50 | 22.92 | 22.92 | 302,200 |
12 Dec 2022 | 22.64 | 23.74 | 22.60 | 22.88 | 22.88 | 246,800 |
09 Dec 2022 | 22.72 | 23.14 | 22.46 | 22.84 | 22.84 | 198,100 |
08 Dec 2022 | 22.41 | 23.60 | 22.03 | 23.03 | 23.03 | 253,300 |
07 Dec 2022 | 22.06 | 22.51 | 21.68 | 22.34 | 22.34 | 216,500 |
06 Dec 2022 | 24.43 | 24.43 | 22.34 | 22.44 | 22.44 | 397,600 |
05 Dec 2022 | 25.55 | 25.81 | 24.20 | 24.36 | 24.36 | 242,800 |
02 Dec 2022 | 24.27 | 25.99 | 24.09 | 25.89 | 25.89 | 282,500 |
01 Dec 2022 | 24.37 | 25.73 | 24.37 | 24.88 | 24.88 | 380,200 |
30 Nov 2022 | 22.61 | 24.37 | 22.20 | 24.37 | 24.37 | 391,900 |
29 Nov 2022 | 22.93 | 23.42 | 22.36 | 22.40 | 22.40 | 142,800 |
28 Nov 2022 | 23.53 | 23.83 | 22.69 | 22.93 | 22.93 | 202,600 |
25 Nov 2022 | 23.64 | 23.96 | 23.49 | 23.86 | 23.86 | 66,300 |
23 Nov 2022 | 24.23 | 24.50 | 23.78 | 23.95 | 23.95 | 93,300 |
22 Nov 2022 | 24.26 | 24.55 | 23.87 | 24.09 | 24.09 | 139,500 |
21 Nov 2022 | 25.49 | 25.73 | 24.22 | 24.62 | 24.62 | 189,600 |
18 Nov 2022 | 25.65 | 25.91 | 25.20 | 25.91 | 25.91 | 339,100 |
17 Nov 2022 | 24.33 | 25.29 | 24.07 | 24.96 | 24.96 | 397,300 |
16 Nov 2022 | 24.84 | 25.17 | 24.28 | 24.99 | 24.99 | 374,600 |
15 Nov 2022 | 26.52 | 26.71 | 25.00 | 25.26 | 25.26 | 477,000 |
14 Nov 2022 | 26.92 | 27.65 | 25.73 | 25.73 | 25.73 | 559,300 |
11 Nov 2022 | 25.19 | 27.82 | 24.57 | 27.47 | 27.47 | 536,400 |
10 Nov 2022 | 22.17 | 25.28 | 21.49 | 25.27 | 25.27 | 953,100 |
09 Nov 2022 | 23.01 | 23.75 | 20.37 | 20.38 | 20.38 | 670,800 |
08 Nov 2022 | 23.58 | 24.30 | 22.44 | 23.06 | 23.06 | 616,200 |
07 Nov 2022 | 25.01 | 25.01 | 23.11 | 23.44 | 23.44 | 560,100 |
04 Nov 2022 | 26.83 | 27.34 | 24.83 | 24.94 | 24.94 | 253,200 |
03 Nov 2022 | 26.97 | 27.34 | 26.35 | 26.48 | 26.48 | 178,200 |
02 Nov 2022 | 28.69 | 29.00 | 27.35 | 27.38 | 27.38 | 220,900 |
01 Nov 2022 | 29.25 | 29.41 | 28.83 | 28.87 | 28.87 | 202,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |