Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 42.26 | 42.39 | 42.19 | 42.39 | 42.39 | - |
23 Mar 2023 | 42.55 | 42.63 | 42.53 | 42.58 | 42.58 | - |
22 Mar 2023 | 44.59 | 44.65 | 44.59 | 44.65 | 44.65 | - |
21 Mar 2023 | 43.24 | 43.24 | 43.19 | 43.19 | 43.19 | - |
20 Mar 2023 | 42.63 | 42.99 | 42.63 | 42.99 | 42.99 | - |
17 Mar 2023 | 44.24 | 44.24 | 44.13 | 44.13 | 44.13 | - |
16 Mar 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
15 Mar 2023 | 45.01 | 45.69 | 45.01 | 45.43 | 45.43 | - |
14 Mar 2023 | 44.83 | 44.83 | 44.81 | 44.81 | 44.81 | - |
13 Mar 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
10 Mar 2023 | 46.94 | 46.94 | 46.17 | 46.17 | 46.17 | - |
09 Mar 2023 | 48.79 | 49.61 | 48.79 | 49.61 | 49.61 | - |
08 Mar 2023 | 47.85 | 49.33 | 47.80 | 49.33 | 49.33 | - |
07 Mar 2023 | 47.10 | 47.15 | 47.10 | 47.15 | 47.15 | - |
06 Mar 2023 | 49.08 | 49.09 | 49.01 | 49.01 | 49.01 | - |
03 Mar 2023 | 47.26 | 49.60 | 47.26 | 49.42 | 49.42 | - |
02 Mar 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
01 Mar 2023 | 47.66 | 47.85 | 47.66 | 47.85 | 47.85 | - |
28 Feb 2023 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
27 Feb 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
24 Feb 2023 | 47.97 | 47.97 | 47.93 | 47.93 | 47.93 | - |
23 Feb 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
22 Feb 2023 | 46.79 | 46.94 | 46.79 | 46.94 | 46.94 | - |
21 Feb 2023 | 49.58 | 49.58 | 47.37 | 47.37 | 47.37 | - |
20 Feb 2023 | 49.63 | 49.63 | 49.59 | 49.59 | 49.59 | - |
17 Feb 2023 | 51.50 | 51.50 | 50.78 | 50.78 | 50.78 | - |
16 Feb 2023 | 52.28 | 52.28 | 51.77 | 51.82 | 51.82 | - |
15 Feb 2023 | 52.19 | 52.27 | 52.19 | 52.27 | 52.27 | - |
14 Feb 2023 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
13 Feb 2023 | 51.57 | 52.33 | 51.57 | 52.33 | 52.33 | - |
10 Feb 2023 | 52.68 | 52.68 | 51.37 | 52.29 | 52.29 | - |
09 Feb 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
08 Feb 2023 | 51.15 | 51.15 | 50.79 | 50.79 | 50.79 | - |
07 Feb 2023 | 50.86 | 50.96 | 50.86 | 50.96 | 50.96 | - |
06 Feb 2023 | 51.32 | 51.32 | 50.35 | 50.35 | 50.35 | - |
03 Feb 2023 | 52.14 | 52.14 | 51.95 | 51.95 | 51.95 | - |
02 Feb 2023 | 49.47 | 52.21 | 49.47 | 52.21 | 52.21 | - |
01 Feb 2023 | 47.79 | 47.91 | 47.79 | 47.91 | 47.91 | - |
31 Jan 2023 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
30 Jan 2023 | 46.19 | 46.19 | 45.60 | 45.60 | 45.60 | - |
27 Jan 2023 | 45.49 | 46.55 | 45.49 | 46.55 | 46.55 | - |
26 Jan 2023 | 45.83 | 46.93 | 45.83 | 46.93 | 46.93 | 25 |
25 Jan 2023 | 46.46 | 46.46 | 45.78 | 45.83 | 45.83 | - |
24 Jan 2023 | 47.15 | 47.39 | 47.03 | 47.39 | 47.39 | - |
23 Jan 2023 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
20 Jan 2023 | 44.51 | 44.65 | 44.51 | 44.54 | 44.54 | - |
19 Jan 2023 | 45.97 | 45.97 | 44.47 | 44.86 | 44.86 | - |
18 Jan 2023 | 46.53 | 47.44 | 46.53 | 47.27 | 47.27 | - |
17 Jan 2023 | 46.22 | 46.77 | 46.22 | 46.76 | 46.76 | - |
16 Jan 2023 | 46.19 | 46.32 | 46.19 | 46.32 | 46.32 | - |
13 Jan 2023 | 45.17 | 46.76 | 45.17 | 46.76 | 46.76 | - |
12 Jan 2023 | 45.51 | 46.03 | 45.51 | 45.76 | 45.76 | - |
11 Jan 2023 | 44.28 | 45.69 | 44.28 | 45.69 | 45.69 | - |
10 Jan 2023 | 42.90 | 44.59 | 42.80 | 44.59 | 44.59 | - |
09 Jan 2023 | 42.49 | 42.65 | 42.49 | 42.60 | 42.60 | - |
06 Jan 2023 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
05 Jan 2023 | 42.33 | 42.40 | 42.24 | 42.39 | 42.39 | - |
04 Jan 2023 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
03 Jan 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
02 Jan 2023 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
30 Dec 2022 | 39.49 | 39.49 | 39.16 | 39.28 | 39.28 | - |
29 Dec 2022 | 37.85 | 38.01 | 37.85 | 38.01 | 38.01 | - |
28 Dec 2022 | 38.51 | 38.56 | 38.51 | 38.51 | 38.51 | - |
27 Dec 2022 | 38.78 | 38.78 | 38.43 | 38.43 | 38.43 | - |
23 Dec 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
22 Dec 2022 | 39.69 | 40.01 | 39.67 | 40.01 | 40.01 | - |
21 Dec 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
20 Dec 2022 | 39.00 | 40.15 | 38.83 | 40.15 | 40.15 | - |
19 Dec 2022 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
16 Dec 2022 | 41.78 | 41.78 | 41.45 | 41.45 | 41.45 | - |
15 Dec 2022 | 43.18 | 43.18 | 41.62 | 42.31 | 42.31 | - |
14 Dec 2022 | 43.90 | 43.99 | 42.90 | 42.90 | 42.90 | - |
13 Dec 2022 | 42.10 | 42.61 | 42.08 | 42.61 | 42.61 | - |
12 Dec 2022 | 41.66 | 42.30 | 41.66 | 42.30 | 42.30 | - |
09 Dec 2022 | 41.49 | 41.91 | 41.49 | 41.91 | 41.91 | - |
08 Dec 2022 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
07 Dec 2022 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
06 Dec 2022 | 42.67 | 42.85 | 42.53 | 42.85 | 42.85 | - |
05 Dec 2022 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
02 Dec 2022 | 43.30 | 43.30 | 42.62 | 42.62 | 42.62 | - |
01 Dec 2022 | 43.35 | 43.35 | 43.33 | 43.33 | 43.33 | - |
30 Nov 2022 | 42.81 | 43.77 | 42.60 | 42.60 | 42.60 | 40 |
29 Nov 2022 | 41.03 | 43.10 | 41.03 | 43.10 | 43.10 | - |
28 Nov 2022 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
25 Nov 2022 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
24 Nov 2022 | 43.88 | 44.09 | 43.88 | 44.03 | 44.03 | - |
23 Nov 2022 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
22 Nov 2022 | 43.86 | 44.65 | 43.84 | 44.51 | 44.51 | - |
21 Nov 2022 | 43.01 | 43.76 | 43.01 | 43.76 | 43.76 | - |
18 Nov 2022 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
17 Nov 2022 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
16 Nov 2022 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
15 Nov 2022 | 44.97 | 44.97 | 44.63 | 44.63 | 44.63 | - |
14 Nov 2022 | 47.00 | 47.07 | 46.10 | 46.31 | 46.31 | - |
11 Nov 2022 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
10 Nov 2022 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
09 Nov 2022 | 44.12 | 44.57 | 44.12 | 44.57 | 44.57 | - |
08 Nov 2022 | 43.30 | 43.90 | 43.30 | 43.90 | 43.90 | - |
07 Nov 2022 | 42.03 | 42.19 | 41.97 | 41.97 | 41.97 | - |
04 Nov 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |