Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 46.50 | 46.32 | 45.00 | 46.50 | 46.50 | 58,678 |
21 Mar 2023 | 46.50 | 46.32 | 46.00 | 46.50 | 46.50 | 105,600 |
20 Mar 2023 | 46.50 | 46.50 | 46.00 | 46.50 | 46.50 | 6,747 |
17 Mar 2023 | 46.50 | 46.35 | 46.00 | 46.50 | 46.50 | 47,550 |
16 Mar 2023 | 46.50 | 46.50 | 45.00 | 46.50 | 46.50 | 52,738 |
15 Mar 2023 | 47.25 | 46.50 | 46.45 | 46.50 | 46.50 | 14,000 |
14 Mar 2023 | 47.25 | 47.25 | 46.50 | 47.25 | 47.25 | 19,373 |
13 Mar 2023 | 48.00 | 48.00 | 45.00 | 47.25 | 47.25 | 342,462 |
10 Mar 2023 | 48.00 | 48.50 | 45.25 | 48.00 | 48.00 | 77,772 |
09 Mar 2023 | 48.75 | 48.75 | 46.00 | 48.50 | 48.50 | 58,316 |
08 Mar 2023 | 49.50 | 49.00 | 46.25 | 48.75 | 48.75 | 84,426 |
07 Mar 2023 | 50.00 | 50.00 | 47.25 | 49.50 | 49.50 | 64,755 |
06 Mar 2023 | 54.00 | 53.00 | 46.00 | 50.00 | 50.00 | 284,161 |
03 Mar 2023 | 54.00 | 53.00 | 50.35 | 54.00 | 54.00 | 14,782 |
02 Mar 2023 | 54.00 | 54.33 | 53.10 | 54.00 | 54.00 | 29,287 |
01 Mar 2023 | 54.50 | 54.33 | 52.50 | 54.00 | 54.00 | 59,605 |
28 Feb 2023 | 54.50 | 54.00 | 54.00 | 54.50 | 54.50 | 10,555 |
27 Feb 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
24 Feb 2023 | 54.50 | 54.00 | 54.00 | 54.50 | 54.50 | 20,000 |
23 Feb 2023 | 55.00 | 55.32 | 53.00 | 54.50 | 54.50 | 15,313 |
22 Feb 2023 | 55.00 | 55.33 | 54.00 | 55.00 | 55.00 | 41,657 |
21 Feb 2023 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 3,820 |
20 Feb 2023 | 55.00 | 54.04 | 54.00 | 55.00 | 55.00 | 5,308 |
17 Feb 2023 | 55.00 | 55.33 | 55.33 | 55.00 | 55.00 | 36 |
16 Feb 2023 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 2,084 |
15 Feb 2023 | 55.00 | 55.33 | 54.00 | 55.00 | 55.00 | 8,438 |
14 Feb 2023 | 55.00 | 55.38 | 54.00 | 55.00 | 55.00 | 21,270 |
13 Feb 2023 | 55.00 | 55.50 | 54.25 | 55.00 | 55.00 | 12,306 |
10 Feb 2023 | 55.00 | 55.44 | 54.00 | 55.00 | 55.00 | 19,291 |
09 Feb 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
08 Feb 2023 | 55.00 | 55.50 | 54.00 | 55.00 | 55.00 | 53,477 |
07 Feb 2023 | 55.00 | 55.47 | 54.00 | 55.00 | 55.00 | 48,039 |
06 Feb 2023 | 55.00 | 55.47 | 55.47 | 55.00 | 55.00 | 66 |
03 Feb 2023 | 55.00 | 55.47 | 55.47 | 55.00 | 55.00 | 1,784 |
02 Feb 2023 | 54.00 | 55.25 | 53.25 | 55.00 | 55.00 | 36,423 |
01 Feb 2023 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 34,564 |
31 Jan 2023 | 54.00 | 54.50 | 53.00 | 54.00 | 54.00 | 23,771 |
30 Jan 2023 | 54.00 | 53.44 | 53.10 | 54.00 | 54.00 | 90,583 |
27 Jan 2023 | 54.00 | 53.42 | 53.20 | 54.00 | 54.00 | 11,425 |
26 Jan 2023 | 54.00 | 54.80 | 53.20 | 54.00 | 54.00 | 16,118 |
25 Jan 2023 | 53.50 | 54.80 | 53.36 | 54.00 | 54.00 | 114 |
24 Jan 2023 | 53.50 | 54.70 | 53.01 | 53.50 | 53.50 | 16,541 |
23 Jan 2023 | 53.50 | 56.00 | 52.55 | 53.50 | 53.50 | 107,398 |
20 Jan 2023 | 52.50 | 55.00 | 51.00 | 53.50 | 53.50 | 20,597 |
19 Jan 2023 | 51.00 | 53.00 | 51.98 | 52.00 | 52.00 | 25,262 |
18 Jan 2023 | 49.00 | 51.98 | 48.60 | 51.00 | 51.00 | 39,016 |
17 Jan 2023 | 48.50 | 50.00 | 48.58 | 49.00 | 49.00 | 6,866 |
16 Jan 2023 | 48.00 | 49.00 | 48.08 | 48.50 | 48.50 | 27,904 |
13 Jan 2023 | 46.50 | 47.86 | 46.08 | 47.50 | 47.50 | 341,134 |
12 Jan 2023 | 45.50 | 48.00 | 46.80 | 46.50 | 46.50 | 81,010 |
11 Jan 2023 | 45.00 | 46.50 | 43.90 | 45.00 | 45.00 | 130,316 |
10 Jan 2023 | 45.00 | 46.50 | 43.56 | 46.50 | 46.50 | 53,589 |
09 Jan 2023 | 45.50 | 46.52 | 44.06 | 45.00 | 45.00 | 68,237 |
06 Jan 2023 | 46.05 | 46.76 | 44.00 | 45.50 | 45.50 | 63,700 |
05 Jan 2023 | 46.05 | 45.95 | 45.00 | 46.05 | 46.05 | 45,859 |
04 Jan 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
03 Jan 2023 | 46.55 | 47.10 | 46.15 | 46.05 | 46.05 | 32,035 |
30 Dec 2022 | 46.55 | 46.97 | 46.15 | 46.55 | 46.55 | 5,194 |
29 Dec 2022 | 45.00 | 46.50 | 45.26 | 46.55 | 46.55 | 27,800 |
28 Dec 2022 | 44.25 | 44.88 | 43.05 | 45.00 | 45.00 | 11,536 |
23 Dec 2022 | 44.25 | 44.88 | 44.88 | 44.25 | 44.25 | 1,521 |
22 Dec 2022 | 44.50 | 44.90 | 43.30 | 44.25 | 44.25 | 48,157 |
21 Dec 2022 | 44.50 | 45.26 | 43.63 | 44.50 | 44.50 | 22,930 |
20 Dec 2022 | 44.50 | 45.25 | 44.89 | 44.50 | 44.50 | 12,334 |
19 Dec 2022 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
16 Dec 2022 | 44.75 | 43.52 | 43.52 | 44.50 | 44.50 | 3,600 |
15 Dec 2022 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
14 Dec 2022 | 44.75 | 45.50 | 43.51 | 44.75 | 44.75 | 64,231 |
13 Dec 2022 | 44.75 | 45.50 | 43.00 | 44.75 | 44.75 | 69,665 |
12 Dec 2022 | 44.75 | 45.50 | 45.50 | 44.75 | 44.75 | 51 |
09 Dec 2022 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
08 Dec 2022 | 44.75 | 45.60 | 43.75 | 44.75 | 44.75 | 13,709 |
07 Dec 2022 | 45.50 | 45.60 | 44.00 | 44.75 | 44.75 | 20,627 |
06 Dec 2022 | 45.50 | 45.60 | 44.00 | 45.50 | 45.50 | 10,026 |
05 Dec 2022 | 45.50 | 45.80 | 44.00 | 45.50 | 45.50 | 42,281 |
02 Dec 2022 | 45.50 | 45.82 | 45.50 | 45.50 | 45.50 | 4,000 |
01 Dec 2022 | 45.50 | 46.31 | 44.00 | 45.50 | 45.50 | 1,068,414 |
30 Nov 2022 | 45.50 | 46.33 | 44.21 | 45.50 | 45.50 | 9,192 |
29 Nov 2022 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
28 Nov 2022 | 45.50 | 46.00 | 44.00 | 45.50 | 45.50 | 59,850 |
25 Nov 2022 | 45.50 | 46.42 | 44.75 | 45.50 | 45.50 | 24,915 |
24 Nov 2022 | 46.50 | 47.00 | 44.00 | 45.50 | 45.50 | 94,993 |
23 Nov 2022 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | 7,000 |
22 Nov 2022 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | 8,195 |
21 Nov 2022 | 46.50 | 48.00 | 47.80 | 46.50 | 46.50 | 54,186 |
18 Nov 2022 | 46.50 | 47.00 | 45.30 | 46.50 | 46.50 | 87,869 |
17 Nov 2022 | 46.50 | 47.40 | 47.40 | 46.50 | 46.50 | 2,805 |
16 Nov 2022 | 47.00 | 47.25 | 45.00 | 46.50 | 46.50 | 1,311,039 |
15 Nov 2022 | 47.00 | 47.50 | 46.00 | 47.00 | 47.00 | 72,582 |
14 Nov 2022 | 47.00 | 47.70 | 46.00 | 47.00 | 47.00 | 70,342 |
11 Nov 2022 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 48,093 |
10 Nov 2022 | 45.50 | 48.00 | 44.75 | 47.00 | 47.00 | 119,793 |
09 Nov 2022 | 45.00 | 47.00 | 44.50 | 45.50 | 45.50 | 129,554 |
08 Nov 2022 | 45.00 | 45.60 | 44.25 | 45.00 | 45.00 | 47,337 |
07 Nov 2022 | 46.75 | 47.50 | 43.50 | 45.00 | 45.00 | 149,645 |
04 Nov 2022 | 46.75 | 46.75 | 45.50 | 46.75 | 46.75 | 86,109 |
03 Nov 2022 | 46.75 | 46.74 | 46.74 | 46.75 | 46.75 | 764 |
02 Nov 2022 | 46.75 | 46.95 | 46.74 | 46.75 | 46.75 | 5,737 |
01 Nov 2022 | 49.00 | 49.00 | 45.00 | 46.75 | 46.75 | 44,684 |
31 Oct 2022 | 49.00 | 48.50 | 47.75 | 49.00 | 49.00 | 4,941 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |