Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
16 Mar 2023 | 51.50 | 48.40 | 48.40 | 51.00 | 51.00 | 10,356 |
15 Mar 2023 | 55.00 | 52.42 | 50.83 | 51.50 | 51.50 | 22,000 |
14 Mar 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
13 Mar 2023 | 55.00 | 57.70 | 53.44 | 55.00 | 55.00 | 983 |
10 Mar 2023 | 55.00 | 53.50 | 53.50 | 55.00 | 55.00 | 465 |
09 Mar 2023 | 53.50 | 54.94 | 52.00 | 55.00 | 55.00 | 26,456 |
08 Mar 2023 | 53.50 | 53.14 | 52.72 | 53.50 | 53.50 | 1,009 |
07 Mar 2023 | 48.50 | 55.00 | 49.00 | 53.50 | 53.50 | 25,000 |
06 Mar 2023 | 47.50 | 51.00 | 49.00 | 48.50 | 48.50 | 5,395 |
03 Mar 2023 | 47.00 | 48.00 | 47.80 | 47.50 | 47.50 | 5,062 |
02 Mar 2023 | 45.00 | 48.00 | 43.58 | 47.00 | 47.00 | 35,000 |
01 Mar 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
28 Feb 2023 | 43.50 | 45.75 | 42.60 | 45.00 | 45.00 | 3,923 |
27 Feb 2023 | 44.50 | 41.00 | 41.00 | 43.50 | 43.50 | 3,212 |
24 Feb 2023 | 44.50 | 41.70 | 41.70 | 44.50 | 44.50 | 80 |
23 Feb 2023 | 45.00 | 42.60 | 41.70 | 44.50 | 44.50 | 4,863 |
22 Feb 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
21 Feb 2023 | 45.00 | 47.70 | 47.70 | 45.00 | 45.00 | 900 |
20 Feb 2023 | 46.00 | 46.00 | 42.00 | 45.00 | 45.00 | 22,480 |
17 Feb 2023 | 46.00 | 47.80 | 47.80 | 46.00 | 46.00 | 3,650 |
16 Feb 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
15 Feb 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
14 Feb 2023 | 46.00 | 44.40 | 44.40 | 46.00 | 46.00 | 5 |
13 Feb 2023 | 46.00 | 44.40 | 44.40 | 46.00 | 46.00 | 300 |
10 Feb 2023 | 46.00 | 44.80 | 44.40 | 46.00 | 46.00 | 5,752 |
09 Feb 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
08 Feb 2023 | 46.00 | 47.60 | 47.60 | 46.00 | 46.00 | 1,037 |
07 Feb 2023 | 44.50 | 47.55 | 46.50 | 46.00 | 46.00 | 3,252 |
06 Feb 2023 | 43.00 | 46.40 | 44.60 | 44.50 | 44.50 | 9,341 |
03 Feb 2023 | 44.00 | 41.12 | 41.12 | 43.00 | 43.00 | 1,200 |
02 Feb 2023 | 44.00 | 41.60 | 41.60 | 44.00 | 44.00 | 1,200 |
01 Feb 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
31 Jan 2023 | 44.00 | 46.40 | 46.40 | 44.00 | 44.00 | 4,802 |
30 Jan 2023 | 41.00 | 45.00 | 38.30 | 44.00 | 44.00 | 48,386 |
27 Jan 2023 | 41.00 | 44.00 | 38.60 | 41.00 | 41.00 | 3,504 |
26 Jan 2023 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 10,844 |
25 Jan 2023 | 40.50 | 44.00 | 40.00 | 40.00 | 40.00 | 3,248 |
24 Jan 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
23 Jan 2023 | 39.00 | 42.00 | 41.64 | 40.50 | 40.50 | 2,834 |
20 Jan 2023 | 37.00 | 40.00 | 40.00 | 39.00 | 39.00 | 3,487 |
19 Jan 2023 | 35.50 | 38.00 | 37.70 | 37.00 | 37.00 | 4,965 |
18 Jan 2023 | 34.50 | 37.88 | 33.90 | 35.50 | 35.50 | 4,133 |
17 Jan 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
16 Jan 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
13 Jan 2023 | 33.00 | 36.00 | 36.00 | 34.50 | 34.50 | 1,000 |
12 Jan 2023 | 33.00 | 35.64 | 35.64 | 33.00 | 33.00 | 5,000 |
11 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
10 Jan 2023 | 33.00 | 36.00 | 35.64 | 33.00 | 33.00 | 1,341 |
09 Jan 2023 | 33.50 | 30.00 | 30.00 | 33.00 | 33.00 | 400 |
06 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
05 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
04 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
03 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
30 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
29 Dec 2022 | 33.00 | 35.64 | 35.64 | 33.00 | 33.00 | 14 |
28 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
23 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
22 Dec 2022 | 33.00 | 35.22 | 35.22 | 33.00 | 33.00 | 4,525 |
21 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
20 Dec 2022 | 33.00 | 34.74 | 34.74 | 33.00 | 33.00 | 4,587 |
19 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
16 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
15 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 150,000 |
14 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
13 Dec 2022 | 33.00 | 30.30 | 30.30 | 33.00 | 33.00 | 300 |
12 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
09 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
08 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
07 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
06 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
05 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
02 Dec 2022 | 33.00 | 30.30 | 30.18 | 33.00 | 33.00 | 745 |
01 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
30 Nov 2022 | 33.00 | 30.66 | 30.06 | 33.00 | 33.00 | 170 |
29 Nov 2022 | 33.00 | 30.12 | 30.12 | 33.00 | 33.00 | 14 |
28 Nov 2022 | 33.00 | 34.74 | 34.74 | 33.00 | 33.00 | 14 |
25 Nov 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
24 Nov 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
23 Nov 2022 | 32.50 | 32.00 | 32.00 | 33.00 | 33.00 | 16,706 |
22 Nov 2022 | 32.50 | 35.00 | 30.80 | 32.50 | 32.50 | 362 |
21 Nov 2022 | 32.50 | 30.15 | 30.15 | 32.50 | 32.50 | 25 |
18 Nov 2022 | 31.50 | 34.00 | 34.00 | 32.50 | 32.50 | 14,688 |
17 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
16 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
15 Nov 2022 | 31.50 | 32.70 | 32.70 | 31.50 | 31.50 | 4,587 |
14 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
11 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
10 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
09 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
08 Nov 2022 | 31.50 | 28.00 | 28.00 | 31.50 | 31.50 | 3,750 |
07 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
04 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
03 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
02 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
01 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
31 Oct 2022 | 31.50 | 29.28 | 29.28 | 31.50 | 31.50 | 698 |
28 Oct 2022 | 31.50 | 29.00 | 29.00 | 31.50 | 31.50 | 6,121 |
27 Oct 2022 | 25.50 | 33.75 | 27.15 | 31.50 | 31.50 | 52,629 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |