Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 32.75 | 32.75 | 31.51 | 31.72 | 31.72 | 140,286 |
27 Mar 2023 | 32.75 | 32.94 | 32.06 | 32.18 | 32.18 | 110,381 |
24 Mar 2023 | 32.90 | 33.07 | 32.55 | 32.71 | 32.71 | 95,498 |
23 Mar 2023 | 33.05 | 33.29 | 32.88 | 32.94 | 32.94 | 135,316 |
22 Mar 2023 | 32.61 | 33.36 | 32.61 | 33.08 | 33.08 | 78,396 |
21 Mar 2023 | 33.30 | 33.50 | 32.75 | 32.98 | 32.98 | 47,757 |
20 Mar 2023 | 32.85 | 33.65 | 32.65 | 32.94 | 32.94 | 63,184 |
17 Mar 2023 | 33.15 | 33.80 | 33.15 | 33.46 | 33.46 | 99,487 |
16 Mar 2023 | 33.05 | 33.91 | 32.65 | 33.18 | 33.18 | 78,018 |
15 Mar 2023 | 33.80 | 34.00 | 33.00 | 33.67 | 33.67 | 94,426 |
14 Mar 2023 | 32.55 | 33.50 | 32.55 | 33.26 | 33.26 | 71,364 |
13 Mar 2023 | 33.42 | 34.06 | 33.06 | 33.17 | 33.17 | 72,934 |
10 Mar 2023 | 34.60 | 34.65 | 33.76 | 33.86 | 33.86 | 48,838 |
09 Mar 2023 | 34.70 | 35.47 | 34.61 | 34.71 | 34.71 | 69,140 |
08 Mar 2023 | 33.84 | 34.90 | 33.60 | 34.67 | 34.67 | 153,334 |
07 Mar 2023 | - | - | - | - | - | - |
06 Mar 2023 | 34.05 | 34.52 | 33.80 | 33.84 | 33.84 | 60,567 |
03 Mar 2023 | 34.48 | 34.63 | 33.90 | 34.06 | 34.06 | 71,032 |
02 Mar 2023 | 34.05 | 34.98 | 34.00 | 34.20 | 34.20 | 41,812 |
01 Mar 2023 | 33.85 | 34.88 | 33.69 | 34.75 | 34.75 | 42,862 |
28 Feb 2023 | 34.75 | 34.75 | 32.80 | 33.75 | 33.75 | 126,613 |
27 Feb 2023 | 34.45 | 34.45 | 32.70 | 32.90 | 32.90 | 58,895 |
24 Feb 2023 | 33.70 | 34.65 | 33.40 | 33.70 | 33.70 | 151,862 |
23 Feb 2023 | 33.80 | 34.05 | 33.00 | 33.30 | 33.30 | 130,916 |
22 Feb 2023 | 34.45 | 34.65 | 32.85 | 33.00 | 33.00 | 175,279 |
21 Feb 2023 | 34.95 | 34.95 | 33.80 | 34.00 | 34.00 | 286,673 |
17 Feb 2023 | 34.00 | 34.60 | 32.95 | 33.35 | 33.35 | 154,833 |
16 Feb 2023 | 34.35 | 35.10 | 33.70 | 34.00 | 34.00 | 115,137 |
15 Feb 2023 | 34.30 | 34.65 | 33.55 | 34.20 | 34.20 | 69,750 |
14 Feb 2023 | 34.55 | 35.55 | 34.45 | 34.75 | 34.75 | 23,878 |
13 Feb 2023 | 35.25 | 35.85 | 34.80 | 34.90 | 34.90 | 61,745 |
10 Feb 2023 | 35.35 | 35.75 | 35.25 | 35.50 | 35.50 | 44,893 |
09 Feb 2023 | 36.50 | 36.50 | 35.20 | 35.40 | 35.40 | 49,059 |
08 Feb 2023 | 35.85 | 36.25 | 35.50 | 35.65 | 35.65 | 43,732 |
07 Feb 2023 | 35.65 | 36.25 | 35.50 | 35.70 | 35.70 | 59,042 |
06 Feb 2023 | 36.05 | 36.40 | 35.70 | 35.95 | 35.95 | 62,040 |
03 Feb 2023 | 36.05 | 36.60 | 34.90 | 36.00 | 36.00 | 92,912 |
02 Feb 2023 | 36.30 | 36.75 | 35.40 | 35.65 | 35.65 | 62,617 |
01 Feb 2023 | 37.45 | 37.60 | 35.65 | 36.00 | 36.00 | 90,537 |
31 Jan 2023 | 35.25 | 37.40 | 35.10 | 37.00 | 37.00 | 73,445 |
30 Jan 2023 | 35.60 | 36.80 | 35.55 | 35.75 | 35.75 | 93,318 |
27 Jan 2023 | 36.65 | 36.75 | 35.05 | 36.15 | 36.15 | 151,465 |
26 Jan 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
25 Jan 2023 | 37.55 | 37.55 | 36.10 | 36.35 | 36.35 | 42,525 |
24 Jan 2023 | 37.65 | 37.80 | 36.70 | 36.80 | 36.80 | 73,478 |
23 Jan 2023 | 38.00 | 38.55 | 37.35 | 37.50 | 37.50 | 46,894 |
20 Jan 2023 | 38.00 | 39.50 | 37.80 | 38.20 | 38.20 | 202,278 |
19 Jan 2023 | 38.50 | 38.85 | 38.20 | 38.70 | 38.70 | 32,033 |
18 Jan 2023 | 37.55 | 39.10 | 37.55 | 38.40 | 38.40 | 658,096 |
17 Jan 2023 | 37.65 | 37.80 | 37.00 | 37.55 | 37.55 | 64,450 |
13 Jan 2023 | 37.40 | 38.25 | 37.35 | 38.05 | 38.05 | 100,143 |
12 Jan 2023 | 37.25 | 38.15 | 37.15 | 37.35 | 37.35 | 47,651 |
11 Jan 2023 | 37.30 | 38.25 | 37.30 | 37.65 | 37.65 | 140,998 |
10 Jan 2023 | 38.25 | 38.25 | 37.30 | 37.45 | 37.45 | 70,461 |
09 Jan 2023 | 38.05 | 39.00 | 37.70 | 38.00 | 38.00 | 110,703 |
06 Jan 2023 | 37.95 | 38.25 | 37.60 | 38.05 | 38.05 | 155,576 |
05 Jan 2023 | 38.60 | 38.80 | 37.80 | 38.20 | 38.20 | 190,691 |
04 Jan 2023 | 39.15 | 39.50 | 37.90 | 38.10 | 38.10 | 122,837 |
03 Jan 2023 | 39.75 | 40.20 | 39.05 | 39.20 | 39.20 | 92,426 |
30 Dec 2022 | 38.60 | 39.35 | 37.75 | 38.35 | 38.35 | 81,720 |
29 Dec 2022 | 37.65 | 38.85 | 37.65 | 38.45 | 38.45 | 65,395 |
28 Dec 2022 | 38.80 | 39.55 | 38.00 | 38.15 | 38.15 | 107,324 |
27 Dec 2022 | 36.75 | 38.55 | 36.75 | 38.20 | 38.20 | 110,934 |
23 Dec 2022 | 35.70 | 36.00 | 35.00 | 35.20 | 35.20 | 179,991 |
22 Dec 2022 | 36.65 | 37.40 | 35.65 | 36.10 | 36.10 | 98,864 |
21 Dec 2022 | 38.80 | 39.35 | 36.35 | 36.60 | 36.60 | 169,513 |
20 Dec 2022 | 39.15 | 39.80 | 38.55 | 38.80 | 38.80 | 76,260 |
19 Dec 2022 | 38.50 | 39.60 | 37.40 | 39.40 | 39.40 | 185,352 |
16 Dec 2022 | 39.00 | 39.15 | 37.65 | 37.90 | 37.90 | 148,424 |
15 Dec 2022 | 39.30 | 39.80 | 38.50 | 38.65 | 38.65 | 166,731 |
14 Dec 2022 | 38.90 | 40.00 | 38.90 | 39.35 | 39.35 | 108,658 |
13 Dec 2022 | 39.75 | 39.75 | 38.75 | 38.90 | 38.90 | 82,836 |
12 Dec 2022 | 39.10 | 39.35 | 38.55 | 38.85 | 38.85 | 73,732 |
09 Dec 2022 | 39.30 | 40.15 | 38.95 | 39.30 | 39.30 | 121,167 |
08 Dec 2022 | 39.00 | 39.95 | 39.00 | 39.60 | 39.60 | 90,215 |
07 Dec 2022 | 39.30 | 40.10 | 39.30 | 39.60 | 39.60 | 97,791 |
06 Dec 2022 | 40.15 | 40.40 | 39.60 | 39.80 | 39.80 | 106,039 |
05 Dec 2022 | 40.00 | 40.70 | 39.95 | 40.15 | 40.15 | 125,646 |
02 Dec 2022 | 39.40 | 40.30 | 39.40 | 40.10 | 40.10 | 111,082 |
01 Dec 2022 | 39.65 | 40.60 | 39.40 | 39.55 | 39.55 | 206,265 |
30 Nov 2022 | 40.25 | 40.60 | 39.55 | 39.75 | 39.75 | 72,889 |
29 Nov 2022 | 40.50 | 41.25 | 40.25 | 40.30 | 40.30 | 135,125 |
28 Nov 2022 | 40.85 | 41.65 | 40.50 | 40.60 | 40.60 | 216,698 |
25 Nov 2022 | 40.25 | 41.60 | 40.25 | 41.10 | 41.10 | 80,290 |
23 Nov 2022 | 40.95 | 42.25 | 40.85 | 41.30 | 41.30 | 209,092 |
22 Nov 2022 | 41.05 | 41.45 | 40.25 | 41.00 | 41.00 | 112,188 |
21 Nov 2022 | 40.25 | 41.35 | 40.25 | 40.90 | 40.90 | 182,398 |
18 Nov 2022 | 41.60 | 41.65 | 40.55 | 41.25 | 41.25 | 140,813 |
17 Nov 2022 | 41.00 | 42.55 | 40.75 | 41.60 | 41.60 | 303,894 |
16 Nov 2022 | 41.80 | 42.70 | 40.80 | 41.10 | 41.10 | 260,401 |
15 Nov 2022 | 40.10 | 42.60 | 38.80 | 41.95 | 41.95 | 834,904 |
14 Nov 2022 | 42.55 | 42.55 | 39.10 | 40.10 | 40.10 | 780,483 |
11 Nov 2022 | 44.70 | 45.75 | 43.70 | 44.20 | 44.20 | 648,572 |
10 Nov 2022 | 42.55 | 45.75 | 41.30 | 43.90 | 43.90 | 1,670,243 |
09 Nov 2022 | 42.75 | 43.50 | 41.10 | 41.65 | 41.65 | 340,938 |
08 Nov 2022 | - | - | - | - | - | - |
07 Nov 2022 | 41.75 | 42.90 | 41.50 | 42.40 | 42.40 | 319,663 |
04 Nov 2022 | 42.05 | 42.45 | 41.05 | 41.85 | 41.85 | 202,888 |
03 Nov 2022 | 41.90 | 42.85 | 41.25 | 41.50 | 41.50 | 262,909 |
02 Nov 2022 | 41.20 | 42.45 | 40.00 | 41.90 | 41.90 | 424,933 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |