Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 35.00 | 35.50 | 35.50 | 35.50 | 35.50 | 30 |
29 Mar 2023 | 36.33 | 36.33 | 35.00 | 35.00 | 35.00 | 400 |
28 Mar 2023 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
27 Mar 2023 | 34.75 | 35.84 | 34.75 | 35.84 | 35.84 | 21,100 |
24 Mar 2023 | 34.69 | 36.00 | 33.75 | 35.92 | 35.92 | 11,100 |
23 Mar 2023 | 34.16 | 35.52 | 34.16 | 35.52 | 35.52 | 2,100 |
22 Mar 2023 | 34.00 | 34.19 | 33.20 | 33.20 | 33.20 | 1,200 |
21 Mar 2023 | 35.06 | 35.06 | 33.71 | 33.71 | 33.71 | 500 |
20 Mar 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 200 |
17 Mar 2023 | 34.56 | 34.56 | 34.00 | 34.00 | 34.00 | 1,200 |
16 Mar 2023 | 34.78 | 34.79 | 34.34 | 34.79 | 34.79 | 900 |
15 Mar 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
14 Mar 2023 | 35.35 | 35.35 | 34.80 | 34.80 | 34.80 | 1,400 |
13 Mar 2023 | 35.53 | 35.53 | 34.01 | 34.50 | 34.50 | 1,700 |
10 Mar 2023 | 35.30 | 35.79 | 34.69 | 35.74 | 35.74 | 3,700 |
09 Mar 2023 | 34.55 | 35.71 | 34.55 | 35.32 | 35.32 | 3,400 |
08 Mar 2023 | 36.13 | 36.13 | 35.20 | 35.20 | 35.20 | 1,100 |
07 Mar 2023 | 36.45 | 36.45 | 36.00 | 36.45 | 36.45 | 1,000 |
06 Mar 2023 | 36.27 | 36.48 | 35.24 | 36.48 | 36.48 | 2,900 |
03 Mar 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 200 |
02 Mar 2023 | 35.23 | 35.98 | 35.23 | 35.98 | 35.98 | 4,300 |
01 Mar 2023 | 35.78 | 35.78 | 35.16 | 35.78 | 35.78 | 1,000 |
28 Feb 2023 | 35.51 | 35.51 | 35.50 | 35.51 | 35.51 | 800 |
27 Feb 2023 | 34.96 | 34.96 | 34.70 | 34.75 | 34.75 | 600 |
24 Feb 2023 | 35.57 | 35.57 | 34.96 | 34.96 | 34.96 | 700 |
23 Feb 2023 | 35.14 | 35.85 | 35.14 | 35.21 | 35.21 | 1,500 |
22 Feb 2023 | 34.50 | 34.50 | 34.26 | 34.26 | 34.26 | 800 |
21 Feb 2023 | 36.38 | 36.38 | 35.00 | 35.62 | 35.62 | 1,900 |
17 Feb 2023 | 35.58 | 36.43 | 35.58 | 36.43 | 36.43 | 4,100 |
16 Feb 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 500 |
15 Feb 2023 | 36.13 | 36.13 | 34.66 | 35.32 | 35.32 | 700 |
14 Feb 2023 | 34.94 | 36.00 | 34.94 | 35.00 | 35.00 | 1,900 |
13 Feb 2023 | 34.99 | 36.08 | 34.99 | 36.08 | 36.08 | 2,100 |
10 Feb 2023 | 35.51 | 35.85 | 35.00 | 35.00 | 35.00 | 700 |
09 Feb 2023 | 35.62 | 35.93 | 35.62 | 35.93 | 35.93 | 600 |
08 Feb 2023 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
07 Feb 2023 | 34.99 | 35.33 | 34.12 | 35.33 | 35.33 | 4,200 |
06 Feb 2023 | 34.65 | 35.37 | 34.56 | 35.25 | 35.25 | 4,200 |
03 Feb 2023 | 36.38 | 36.52 | 36.06 | 36.09 | 36.09 | 1,800 |
02 Feb 2023 | 35.80 | 36.00 | 35.80 | 35.90 | 35.90 | 1,100 |
01 Feb 2023 | 35.15 | 35.50 | 34.70 | 35.50 | 35.50 | 4,700 |
31 Jan 2023 | 35.17 | 35.17 | 34.75 | 34.75 | 34.75 | 3,000 |
30 Jan 2023 | 35.00 | 35.72 | 35.00 | 35.30 | 35.30 | 4,200 |
27 Jan 2023 | 34.00 | 34.50 | 33.74 | 34.50 | 34.50 | 1,300 |
26 Jan 2023 | 32.61 | 33.97 | 32.61 | 33.30 | 33.30 | 24,400 |
25 Jan 2023 | 32.84 | 32.84 | 32.08 | 32.20 | 32.20 | 1,100 |
24 Jan 2023 | 33.55 | 33.63 | 32.88 | 33.63 | 33.63 | 1,400 |
23 Jan 2023 | 33.30 | 33.30 | 32.40 | 33.24 | 33.24 | 3,500 |
20 Jan 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 300 |
19 Jan 2023 | 32.49 | 32.89 | 32.49 | 32.89 | 32.89 | 1,100 |
18 Jan 2023 | 32.44 | 33.32 | 32.09 | 33.00 | 33.00 | 3,500 |
17 Jan 2023 | 33.09 | 33.09 | 32.08 | 32.58 | 32.58 | 2,800 |
13 Jan 2023 | 32.28 | 32.33 | 32.28 | 32.33 | 32.33 | 2,500 |
12 Jan 2023 | 32.34 | 32.58 | 32.00 | 32.00 | 32.00 | 1,200 |
11 Jan 2023 | 31.33 | 31.33 | 31.01 | 31.01 | 31.01 | 700 |
10 Jan 2023 | 30.59 | 31.55 | 30.59 | 31.55 | 31.55 | 1,900 |
09 Jan 2023 | 31.25 | 31.40 | 31.25 | 31.40 | 31.40 | 1,300 |
06 Jan 2023 | 30.15 | 30.50 | 30.15 | 30.50 | 30.50 | 1,000 |
05 Jan 2023 | 30.19 | 30.19 | 30.00 | 30.00 | 30.00 | 1,300 |
04 Jan 2023 | 29.21 | 30.15 | 29.21 | 30.15 | 30.15 | 2,200 |
03 Jan 2023 | 29.77 | 30.00 | 29.20 | 30.00 | 30.00 | 4,500 |
30 Dec 2022 | 29.89 | 30.00 | 29.75 | 29.75 | 29.75 | 2,000 |
29 Dec 2022 | 29.45 | 30.12 | 29.45 | 30.12 | 30.12 | 1,300 |
28 Dec 2022 | 30.99 | 30.99 | 30.15 | 30.15 | 30.15 | 7,200 |
27 Dec 2022 | 31.33 | 31.33 | 29.76 | 30.00 | 30.00 | 14,900 |
23 Dec 2022 | 29.50 | 30.00 | 29.31 | 30.00 | 30.00 | 7,100 |
22 Dec 2022 | 29.44 | 29.99 | 29.27 | 29.40 | 29.40 | 4,400 |
21 Dec 2022 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 500 |
20 Dec 2022 | 29.61 | 30.62 | 29.61 | 30.33 | 30.33 | 2,700 |
19 Dec 2022 | 30.10 | 30.86 | 30.10 | 30.86 | 30.86 | 600 |
16 Dec 2022 | 30.60 | 30.60 | 30.08 | 30.08 | 30.08 | 7,600 |
15 Dec 2022 | 30.62 | 30.62 | 29.09 | 29.09 | 29.09 | 1,300 |
14 Dec 2022 | 30.44 | 30.44 | 30.20 | 30.20 | 30.20 | 600 |
13 Dec 2022 | 30.20 | 31.85 | 30.20 | 31.85 | 31.85 | 3,300 |
12 Dec 2022 | 30.19 | 31.00 | 30.19 | 31.00 | 31.00 | 1,600 |
09 Dec 2022 | 30.26 | 30.26 | 29.17 | 30.21 | 30.21 | 800 |
08 Dec 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 300 |
07 Dec 2022 | 29.86 | 30.13 | 29.86 | 30.13 | 30.13 | 1,100 |
06 Dec 2022 | 30.14 | 30.49 | 29.90 | 30.49 | 30.49 | 1,100 |
05 Dec 2022 | 30.97 | 30.97 | 30.50 | 30.50 | 30.50 | 3,600 |
02 Dec 2022 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 100 |
01 Dec 2022 | 30.79 | 31.60 | 29.98 | 29.98 | 29.98 | 1,500 |
30 Nov 2022 | 30.06 | 31.28 | 30.06 | 31.25 | 31.25 | 1,600 |
29 Nov 2022 | 29.60 | 30.59 | 29.03 | 30.40 | 30.40 | 1,600 |
28 Nov 2022 | 29.74 | 30.45 | 29.60 | 29.60 | 29.60 | 2,500 |
25 Nov 2022 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 200 |
23 Nov 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 400 |
22 Nov 2022 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 800 |
21 Nov 2022 | 29.61 | 29.75 | 28.64 | 29.51 | 29.51 | 1,000 |
18 Nov 2022 | 29.23 | 30.11 | 28.41 | 28.41 | 28.41 | 1,600 |
17 Nov 2022 | 30.35 | 30.35 | 29.75 | 29.75 | 29.75 | 300 |
16 Nov 2022 | 31.32 | 31.32 | 30.50 | 30.50 | 30.50 | 1,200 |
15 Nov 2022 | 31.56 | 31.97 | 31.07 | 31.07 | 31.07 | 10,300 |
14 Nov 2022 | 30.92 | 31.25 | 30.92 | 31.00 | 31.00 | 1,300 |
11 Nov 2022 | 30.79 | 31.33 | 30.25 | 31.00 | 31.00 | 5,000 |
10 Nov 2022 | 29.50 | 30.20 | 29.50 | 30.10 | 30.10 | 4,800 |
09 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 300 |
08 Nov 2022 | 29.09 | 29.27 | 28.90 | 29.00 | 29.00 | 6,900 |
07 Nov 2022 | 28.10 | 29.50 | 28.10 | 29.10 | 29.10 | 1,600 |
04 Nov 2022 | 26.80 | 28.58 | 26.80 | 28.45 | 28.45 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |