Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 28.00 | 28.00 | 27.06 | 27.44 | 27.44 | 2,110 |
23 Mar 2023 | 28.08 | 28.12 | 28.08 | 28.08 | 28.08 | 750 |
22 Mar 2023 | 28.74 | 28.74 | 28.10 | 28.10 | 28.10 | 975 |
21 Mar 2023 | 27.38 | 28.70 | 27.36 | 28.70 | 28.70 | 2,061 |
20 Mar 2023 | 26.90 | 27.38 | 25.82 | 27.38 | 27.38 | 1,408 |
17 Mar 2023 | 28.24 | 28.24 | 27.26 | 27.26 | 27.26 | 971 |
16 Mar 2023 | 28.28 | 28.28 | 27.80 | 28.18 | 28.18 | 1,482 |
15 Mar 2023 | 29.10 | 29.10 | 27.90 | 28.32 | 28.32 | 840 |
14 Mar 2023 | 28.80 | 29.12 | 28.44 | 29.12 | 29.12 | 450 |
13 Mar 2023 | 29.80 | 29.80 | 28.72 | 29.18 | 29.18 | 1,570 |
10 Mar 2023 | 30.08 | 30.08 | 29.56 | 29.56 | 29.56 | 834 |
09 Mar 2023 | 30.70 | 30.70 | 30.36 | 30.42 | 30.42 | 2,600 |
08 Mar 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
07 Mar 2023 | 30.98 | 31.14 | 30.98 | 30.98 | 30.98 | 1,105 |
06 Mar 2023 | 30.90 | 31.08 | 30.90 | 31.08 | 31.08 | 547 |
03 Mar 2023 | 30.72 | 30.72 | 30.50 | 30.56 | 30.56 | 845 |
02 Mar 2023 | 30.54 | 30.62 | 30.46 | 30.48 | 30.48 | 307 |
01 Mar 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
28 Feb 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 10 |
27 Feb 2023 | 30.38 | 30.40 | 30.38 | 30.40 | 30.40 | 1,060 |
24 Feb 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
23 Feb 2023 | 30.34 | 30.40 | 30.34 | 30.40 | 30.40 | 1,000 |
22 Feb 2023 | 30.74 | 30.74 | 30.20 | 30.34 | 30.34 | 620 |
21 Feb 2023 | 30.86 | 30.90 | 30.72 | 30.72 | 30.72 | 335 |
20 Feb 2023 | 31.04 | 31.14 | 31.04 | 31.14 | 31.14 | 83 |
17 Feb 2023 | 31.02 | 31.12 | 30.92 | 31.12 | 31.12 | 1,885 |
16 Feb 2023 | 31.22 | 31.28 | 31.22 | 31.28 | 31.28 | 30 |
15 Feb 2023 | 31.02 | 31.22 | 31.02 | 31.22 | 31.22 | 850 |
14 Feb 2023 | 31.20 | 31.58 | 31.20 | 31.26 | 31.26 | 1,019 |
13 Feb 2023 | 30.76 | 31.30 | 30.76 | 31.30 | 31.30 | 780 |
10 Feb 2023 | 31.22 | 31.22 | 30.84 | 30.84 | 30.84 | 830 |
09 Feb 2023 | 31.50 | 31.56 | 31.42 | 31.42 | 31.42 | 540 |
08 Feb 2023 | 31.60 | 31.86 | 31.56 | 31.56 | 31.56 | 2,550 |
07 Feb 2023 | 31.58 | 31.58 | 31.42 | 31.42 | 31.42 | 500 |
06 Feb 2023 | 31.20 | 31.70 | 30.90 | 31.70 | 31.70 | 764 |
03 Feb 2023 | 32.30 | 32.30 | 31.00 | 31.46 | 31.46 | 1,802 |
02 Feb 2023 | 33.00 | 33.08 | 31.34 | 31.98 | 31.98 | 3,700 |
01 Feb 2023 | 32.90 | 33.26 | 32.90 | 33.26 | 33.26 | 330 |
31 Jan 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 400 |
30 Jan 2023 | 33.28 | 33.36 | 33.12 | 33.12 | 33.12 | 615 |
27 Jan 2023 | 33.26 | 33.32 | 33.26 | 33.28 | 33.28 | 855 |
26 Jan 2023 | 33.06 | 33.38 | 33.06 | 33.38 | 33.38 | 1,000 |
25 Jan 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
24 Jan 2023 | 33.12 | 33.12 | 32.88 | 32.88 | 32.88 | 145 |
23 Jan 2023 | 33.16 | 33.40 | 32.98 | 33.20 | 33.20 | 2,515 |
20 Jan 2023 | 32.70 | 33.06 | 32.70 | 33.06 | 33.06 | 44 |
19 Jan 2023 | 32.98 | 33.20 | 32.46 | 32.76 | 32.76 | 1,128 |
18 Jan 2023 | 33.00 | 33.32 | 33.00 | 33.32 | 33.32 | 590 |
17 Jan 2023 | 33.02 | 33.26 | 32.92 | 33.04 | 33.04 | 470 |
16 Jan 2023 | 32.72 | 32.96 | 32.72 | 32.94 | 32.94 | 2,270 |
13 Jan 2023 | 32.26 | 32.46 | 32.20 | 32.20 | 32.20 | 861 |
12 Jan 2023 | 32.28 | 32.30 | 32.28 | 32.30 | 32.30 | 85 |
11 Jan 2023 | 32.12 | 32.36 | 32.12 | 32.36 | 32.36 | - |
10 Jan 2023 | 31.90 | 32.24 | 31.90 | 32.24 | 32.24 | 500 |
09 Jan 2023 | 31.16 | 32.12 | 31.16 | 32.04 | 32.04 | 1,360 |
06 Jan 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
05 Jan 2023 | 31.42 | 31.54 | 31.06 | 31.06 | 31.06 | 1,130 |
04 Jan 2023 | 30.88 | 31.36 | 30.88 | 31.20 | 31.20 | 500 |
03 Jan 2023 | 30.40 | 30.82 | 30.40 | 30.82 | 30.82 | 320 |
02 Jan 2023 | 30.40 | 30.58 | 30.40 | 30.58 | 30.58 | 460 |
30 Dec 2022 | 30.64 | 30.64 | 30.30 | 30.32 | 30.32 | 1,400 |
29 Dec 2022 | 30.08 | 30.08 | 29.98 | 29.98 | 29.98 | 30 |
28 Dec 2022 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
27 Dec 2022 | 30.40 | 30.42 | 30.40 | 30.42 | 30.42 | 73 |
23 Dec 2022 | 30.16 | 30.48 | 30.16 | 30.48 | 30.48 | 100 |
22 Dec 2022 | 30.52 | 30.68 | 30.52 | 30.68 | 30.68 | 50 |
21 Dec 2022 | 30.10 | 30.48 | 29.94 | 30.48 | 30.48 | 310 |
20 Dec 2022 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
19 Dec 2022 | 29.46 | 29.78 | 29.46 | 29.78 | 29.78 | 920 |
16 Dec 2022 | 29.66 | 29.66 | 29.16 | 29.16 | 29.16 | 105 |
15 Dec 2022 | 30.14 | 30.18 | 29.84 | 29.84 | 29.84 | 240 |
14 Dec 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
13 Dec 2022 | 30.48 | 30.54 | 30.48 | 30.54 | 30.54 | 1,000 |
12 Dec 2022 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | 147 |
09 Dec 2022 | 30.84 | 31.30 | 30.84 | 31.30 | 31.30 | 170 |
08 Dec 2022 | 30.92 | 31.02 | 30.74 | 30.74 | 30.74 | 1,108 |
07 Dec 2022 | 31.00 | 32.30 | 31.00 | 31.50 | 31.50 | 722 |
06 Dec 2022 | 30.34 | 30.70 | 30.22 | 30.70 | 30.70 | 700 |
05 Dec 2022 | 30.22 | 30.48 | 30.22 | 30.48 | 30.48 | 100 |
02 Dec 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
01 Dec 2022 | 30.64 | 30.64 | 30.36 | 30.36 | 30.36 | 150 |
30 Nov 2022 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
29 Nov 2022 | 30.30 | 30.42 | 30.24 | 30.42 | 30.42 | 450 |
28 Nov 2022 | 30.54 | 30.88 | 30.54 | 30.68 | 30.68 | 2,417 |
25 Nov 2022 | 30.38 | 30.82 | 30.34 | 30.76 | 30.76 | 1,430 |
24 Nov 2022 | 30.32 | 30.44 | 30.32 | 30.36 | 30.36 | 257 |
23 Nov 2022 | 29.96 | 30.40 | 29.96 | 30.26 | 30.26 | 1,400 |
22 Nov 2022 | 29.72 | 29.96 | 29.68 | 29.96 | 29.96 | 160 |
21 Nov 2022 | 29.80 | 29.80 | 29.78 | 29.78 | 29.78 | 450 |
18 Nov 2022 | 29.32 | 29.86 | 29.16 | 29.86 | 29.86 | 754 |
17 Nov 2022 | 29.32 | 29.32 | 29.02 | 29.04 | 29.04 | 625 |
16 Nov 2022 | 29.98 | 29.98 | 29.20 | 29.20 | 29.20 | 886 |
15 Nov 2022 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
14 Nov 2022 | 30.36 | 30.36 | 29.90 | 30.06 | 30.06 | 2,250 |
11 Nov 2022 | 29.38 | 30.00 | 29.38 | 30.00 | 30.00 | 2,200 |
10 Nov 2022 | 27.84 | 29.56 | 27.84 | 29.56 | 29.56 | 1,230 |
09 Nov 2022 | 28.08 | 28.14 | 28.08 | 28.14 | 28.14 | 200 |
08 Nov 2022 | 27.52 | 27.70 | 27.52 | 27.70 | 27.70 | 570 |
07 Nov 2022 | 27.42 | 27.60 | 27.42 | 27.58 | 27.58 | 363 |
04 Nov 2022 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |