Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 0.00 | 0.00 | 0.00 | 36.88 | 36.88 | 2,560 |
22 Mar 2023 | 37.33 | 38.46 | 37.26 | 36.30 | 36.30 | 95,880 |
21 Mar 2023 | 37.83 | 38.15 | 37.78 | 36.30 | 36.30 | 452 |
20 Mar 2023 | 35.27 | 36.34 | 35.27 | 36.30 | 36.30 | 54,869 |
17 Mar 2023 | 36.95 | 36.95 | 36.26 | 36.30 | 36.30 | 1,194 |
16 Mar 2023 | 36.55 | 36.92 | 36.35 | 36.30 | 36.30 | 910 |
15 Mar 2023 | 36.74 | 37.81 | 36.04 | 36.30 | 36.30 | 7,152 |
14 Mar 2023 | 37.20 | 37.67 | 37.03 | 36.30 | 36.30 | 233 |
13 Mar 2023 | 37.07 | 37.46 | 37.07 | 36.30 | 36.30 | 344 |
10 Mar 2023 | 35.90 | 36.81 | 35.90 | 36.30 | 36.30 | 2,037 |
09 Mar 2023 | 35.56 | 35.85 | 35.49 | 36.30 | 36.30 | 1,161 |
08 Mar 2023 | 36.72 | 37.12 | 36.72 | 36.30 | 36.30 | 847 |
07 Mar 2023 | 39.19 | 39.19 | 36.75 | 36.30 | 36.30 | 5,430 |
06 Mar 2023 | 39.49 | 39.49 | 38.65 | 36.30 | 36.30 | 1,213 |
03 Mar 2023 | 37.99 | 39.01 | 37.99 | 36.30 | 36.30 | 733 |
02 Mar 2023 | 37.32 | 37.32 | 37.32 | 36.30 | 36.30 | 70 |
01 Mar 2023 | 37.13 | 37.72 | 37.13 | 36.30 | 36.30 | 788 |
28 Feb 2023 | 35.49 | 36.30 | 35.49 | 36.30 | 36.30 | 43,260 |
27 Feb 2023 | 35.62 | 35.80 | 35.62 | 36.30 | 36.30 | 126,073 |
24 Feb 2023 | 35.10 | 35.10 | 34.47 | 36.30 | 36.30 | 240 |
23 Feb 2023 | 36.05 | 36.05 | 36.05 | 36.30 | 36.30 | - |
22 Feb 2023 | 36.69 | 36.90 | 36.53 | 36.30 | 36.30 | 1,457 |
21 Feb 2023 | 36.49 | 36.52 | 36.49 | 36.30 | 36.30 | 143 |
20 Feb 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
17 Feb 2023 | 36.93 | 36.93 | 36.56 | 36.30 | 36.30 | 13 |
16 Feb 2023 | 37.96 | 37.96 | 37.96 | 36.30 | 36.30 | 24 |
15 Feb 2023 | 37.21 | 37.21 | 37.15 | 36.30 | 36.30 | 300 |
14 Feb 2023 | 37.42 | 37.49 | 37.42 | 36.30 | 36.30 | 411 |
13 Feb 2023 | 37.19 | 37.90 | 37.19 | 36.30 | 36.30 | 143 |
10 Feb 2023 | 36.77 | 36.85 | 36.74 | 36.30 | 36.30 | 55 |
09 Feb 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
08 Feb 2023 | 37.13 | 37.13 | 37.10 | 36.30 | 36.30 | 107 |
07 Feb 2023 | 36.99 | 37.08 | 36.99 | 36.30 | 36.30 | 51 |
06 Feb 2023 | 35.09 | 35.09 | 34.83 | 36.30 | 36.30 | 11 |
03 Feb 2023 | 36.19 | 36.19 | 35.49 | 36.30 | 36.30 | 972 |
02 Feb 2023 | 36.82 | 36.82 | 36.16 | 36.30 | 36.30 | 798 |
01 Feb 2023 | 39.06 | 39.06 | 37.37 | 36.30 | 36.30 | 330 |
31 Jan 2023 | 37.71 | 37.71 | 37.07 | 36.30 | 36.30 | 31 |
30 Jan 2023 | 37.42 | 37.54 | 37.25 | 36.30 | 36.30 | 1,234 |
27 Jan 2023 | 39.57 | 39.57 | 39.57 | 36.30 | 36.30 | 724 |
26 Jan 2023 | 39.71 | 39.86 | 39.70 | 36.30 | 36.30 | 5,119 |
25 Jan 2023 | 38.96 | 39.51 | 38.95 | 36.30 | 36.30 | 1,012 |
24 Jan 2023 | 38.52 | 38.62 | 38.40 | 36.30 | 36.30 | 282 |
23 Jan 2023 | 38.44 | 38.44 | 38.44 | 36.30 | 36.30 | 50 |
20 Jan 2023 | 38.78 | 39.01 | 38.26 | 36.30 | 36.30 | 815 |
19 Jan 2023 | 37.75 | 37.94 | 37.57 | 36.30 | 36.30 | 837 |
18 Jan 2023 | 36.32 | 36.32 | 36.32 | 36.30 | 36.30 | 33,408 |
17 Jan 2023 | 36.64 | 36.64 | 35.71 | 36.30 | 36.30 | 797 |
16 Jan 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
13 Jan 2023 | 38.17 | 38.17 | 37.51 | 36.30 | 36.30 | 344 |
12 Jan 2023 | 36.46 | 37.02 | 36.46 | 36.30 | 36.30 | 771 |
11 Jan 2023 | 36.76 | 36.79 | 36.76 | 36.30 | 36.30 | 1,184 |
10 Jan 2023 | 37.49 | 37.49 | 37.09 | 36.30 | 36.30 | 167 |
09 Jan 2023 | 38.86 | 38.86 | 37.02 | 36.30 | 36.30 | 1,067 |
06 Jan 2023 | 37.97 | 38.18 | 37.97 | 36.30 | 36.30 | 769 |
05 Jan 2023 | 38.09 | 38.53 | 38.09 | 36.30 | 36.30 | 290 |
04 Jan 2023 | 37.26 | 37.98 | 37.14 | 36.30 | 36.30 | 1,519 |
03 Jan 2023 | 34.40 | 35.90 | 34.40 | 36.30 | 36.30 | 49,233 |
30 Dec 2022 | 35.17 | 34.35 | 33.95 | 36.30 | 36.30 | 20,087 |
29 Dec 2022 | 34.81 | 34.81 | 34.81 | 36.30 | 36.30 | 9 |
28 Dec 2022 | 35.51 | 35.61 | 34.87 | 36.30 | 36.30 | 279 |
23 Dec 2022 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
22 Dec 2022 | 35.26 | 35.28 | 34.76 | 36.30 | 36.30 | 423 |
21 Dec 2022 | 34.50 | 34.99 | 34.49 | 36.30 | 36.30 | 136,212 |
20 Dec 2022 | 33.92 | 34.32 | 33.92 | 36.30 | 36.30 | 230 |
19 Dec 2022 | 34.85 | 34.85 | 34.46 | 36.30 | 36.30 | 1,551 |
16 Dec 2022 | 35.26 | 35.81 | 34.91 | 36.30 | 36.30 | 536 |
15 Dec 2022 | 34.74 | 35.74 | 34.67 | 36.30 | 36.30 | 1,007 |
14 Dec 2022 | 34.36 | 34.83 | 34.36 | 36.30 | 36.30 | 160 |
13 Dec 2022 | 34.10 | 34.22 | 33.75 | 36.30 | 36.30 | 16,276 |
12 Dec 2022 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
09 Dec 2022 | 33.15 | 33.43 | 33.15 | 36.30 | 36.30 | 259 |
08 Dec 2022 | 34.05 | 34.05 | 33.71 | 36.30 | 36.30 | 465 |
07 Dec 2022 | 31.41 | 32.06 | 31.41 | 36.30 | 36.30 | 92 |
06 Dec 2022 | 32.57 | 32.95 | 32.57 | 36.30 | 36.30 | 848 |
05 Dec 2022 | 33.53 | 33.53 | 32.19 | 36.30 | 36.30 | 1,641 |
02 Dec 2022 | 31.90 | 32.47 | 31.90 | 36.30 | 36.30 | 1,771 |
01 Dec 2022 | 31.09 | 31.19 | 31.09 | 36.30 | 36.30 | 160 |
30 Nov 2022 | 31.28 | 32.12 | 31.00 | 36.30 | 36.30 | 9,617 |
29 Nov 2022 | 29.00 | 29.27 | 28.81 | 36.30 | 36.30 | 199 |
28 Nov 2022 | 27.18 | 28.26 | 27.18 | 36.30 | 36.30 | 19,670 |
25 Nov 2022 | 25.94 | 25.94 | 25.76 | 36.30 | 36.30 | 1,029 |
24 Nov 2022 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
23 Nov 2022 | 26.84 | 26.84 | 26.84 | 36.30 | 36.30 | 2,400 |
22 Nov 2022 | 26.64 | 26.82 | 26.21 | 36.30 | 36.30 | 1,689 |
21 Nov 2022 | 27.24 | 28.40 | 27.13 | 36.30 | 36.30 | 2,658 |
18 Nov 2022 | 29.17 | 29.17 | 29.17 | 36.30 | 36.30 | 308,959 |
17 Nov 2022 | 28.41 | 29.52 | 28.41 | 36.30 | 36.30 | 339 |
16 Nov 2022 | 29.00 | 29.58 | 28.83 | 36.30 | 36.30 | 5,182 |
15 Nov 2022 | 27.72 | 31.10 | 27.72 | 36.30 | 36.30 | 28,704 |
14 Nov 2022 | 28.84 | 28.67 | 28.15 | 36.30 | 36.30 | 50,000 |
11 Nov 2022 | 29.53 | 30.14 | 29.07 | 36.30 | 36.30 | 42,489 |
10 Nov 2022 | 26.81 | 27.13 | 26.81 | 36.30 | 36.30 | 5 |
09 Nov 2022 | 25.23 | 25.23 | 25.23 | 36.30 | 36.30 | - |
08 Nov 2022 | 26.73 | 27.46 | 26.73 | 36.30 | 36.30 | 177 |
07 Nov 2022 | 28.04 | 28.04 | 27.33 | 36.30 | 36.30 | 30,000 |
04 Nov 2022 | 28.15 | 28.16 | 27.88 | 36.30 | 36.30 | 519 |
03 Nov 2022 | 25.13 | 26.24 | 25.13 | 36.30 | 36.30 | 85 |
02 Nov 2022 | 25.28 | 25.94 | 25.28 | 36.30 | 36.30 | 4,375 |
01 Nov 2022 | 25.00 | 25.24 | 24.49 | 36.30 | 36.30 | 114,930 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |