Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 37.69 | 37.73 | 37.26 | 37.60 | 37.60 | 898,038 |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | 36.85 | 37.02 | 36.49 | 36.94 | 36.94 | 1,018,730 |
28 Mar 2023 | 37.10 | 37.22 | 36.26 | 36.62 | 36.62 | 919,633 |
27 Mar 2023 | 36.20 | 36.76 | 35.76 | 36.49 | 36.49 | 1,455,368 |
24 Mar 2023 | 36.62 | 36.63 | 34.92 | 35.45 | 35.45 | 1,774,310 |
23 Mar 2023 | 37.05 | 37.37 | 36.08 | 36.80 | 36.80 | 1,126,105 |
22 Mar 2023 | 36.93 | 37.39 | 36.59 | 36.99 | 36.99 | 1,139,053 |
21 Mar 2023 | 35.95 | 37.09 | 35.83 | 36.76 | 36.76 | 1,618,750 |
20 Mar 2023 | 35.13 | 35.85 | 33.90 | 35.43 | 35.43 | 1,697,460 |
17 Mar 2023 | 37.17 | 37.53 | 35.26 | 35.37 | 35.37 | 3,141,070 |
16 Mar 2023 | 37.40 | 37.55 | 35.15 | 37.22 | 37.22 | 2,783,720 |
15 Mar 2023 | 38.93 | 38.95 | 36.06 | 36.65 | 36.65 | 2,387,093 |
14 Mar 2023 | 38.72 | 39.10 | 37.96 | 38.94 | 38.94 | 1,446,860 |
13 Mar 2023 | 40.00 | 40.13 | 38.15 | 38.77 | 38.77 | 2,166,773 |
10 Mar 2023 | 40.01 | 40.51 | 39.28 | 40.51 | 40.51 | 1,888,081 |
09 Mar 2023 | 42.34 | 42.54 | 41.06 | 41.21 | 41.21 | 1,368,865 |
08 Mar 2023 | 42.04 | 42.75 | 41.96 | 42.35 | 42.35 | 1,136,608 |
07 Mar 2023 | 42.27 | 42.85 | 42.01 | 42.25 | 42.25 | 939,583 |
06 Mar 2023 | 43.13 | 43.13 | 42.38 | 42.46 | 42.46 | 1,348,903 |
03 Mar 2023 | 42.65 | 43.67 | 42.49 | 43.13 | 43.13 | 1,704,971 |
02 Mar 2023 | 41.78 | 42.42 | 41.44 | 42.42 | 42.42 | 1,064,472 |
01 Mar 2023 | 42.87 | 43.06 | 41.85 | 41.96 | 41.96 | 1,467,441 |
28 Feb 2023 | 41.55 | 43.05 | 41.15 | 42.47 | 42.47 | 2,336,023 |
27 Feb 2023 | 40.91 | 42.06 | 40.63 | 41.71 | 41.71 | 1,321,683 |
24 Feb 2023 | 41.46 | 41.58 | 40.28 | 40.58 | 40.58 | 1,325,137 |
23 Feb 2023 | 40.70 | 41.71 | 40.60 | 41.28 | 41.28 | 1,225,835 |
22 Feb 2023 | 40.70 | 40.90 | 40.22 | 40.58 | 40.58 | 1,285,610 |
21 Feb 2023 | 41.46 | 41.61 | 40.64 | 40.83 | 40.83 | 1,485,259 |
20 Feb 2023 | 42.35 | 42.67 | 41.44 | 41.56 | 41.56 | 1,429,441 |
17 Feb 2023 | 43.30 | 43.57 | 41.88 | 42.21 | 42.21 | 2,218,965 |
16 Feb 2023 | 43.90 | 43.96 | 42.06 | 43.56 | 43.56 | 2,466,890 |
15 Feb 2023 | 42.13 | 43.40 | 42.05 | 43.13 | 43.13 | 1,917,998 |
14 Feb 2023 | 41.63 | 42.23 | 41.44 | 42.10 | 42.10 | 1,628,452 |
13 Feb 2023 | 40.85 | 41.72 | 40.75 | 41.53 | 41.53 | 1,118,461 |
10 Feb 2023 | 41.80 | 41.81 | 40.52 | 40.90 | 40.90 | 1,499,265 |
09 Feb 2023 | 41.11 | 41.94 | 41.01 | 41.84 | 41.84 | 1,536,902 |
08 Feb 2023 | 41.00 | 41.64 | 40.30 | 40.85 | 40.85 | 1,583,343 |
07 Feb 2023 | 39.33 | 41.22 | 39.26 | 40.82 | 40.82 | 2,222,594 |
06 Feb 2023 | 39.01 | 39.35 | 38.53 | 39.12 | 39.12 | 1,433,496 |
03 Feb 2023 | 38.77 | 39.64 | 38.47 | 39.01 | 39.01 | 1,461,670 |
02 Feb 2023 | 38.33 | 39.58 | 37.73 | 39.03 | 39.03 | 2,329,794 |
01 Feb 2023 | 37.53 | 38.55 | 37.19 | 38.40 | 38.40 | 1,510,721 |
31 Jan 2023 | 36.69 | 37.32 | 36.28 | 37.24 | 37.24 | 1,685,650 |
30 Jan 2023 | 38.10 | 38.10 | 36.51 | 36.63 | 36.63 | 1,762,984 |
27 Jan 2023 | 38.10 | 38.29 | 37.74 | 38.21 | 38.21 | 1,179,390 |
26 Jan 2023 | 37.50 | 37.86 | 37.04 | 37.83 | 37.83 | 1,105,562 |
25 Jan 2023 | 37.80 | 38.40 | 36.78 | 37.26 | 37.26 | 1,504,569 |
24 Jan 2023 | 37.47 | 37.80 | 36.94 | 37.33 | 37.33 | 915,285 |
23 Jan 2023 | 36.76 | 37.64 | 36.49 | 37.29 | 37.29 | 1,009,058 |
20 Jan 2023 | 36.68 | 36.79 | 35.81 | 36.48 | 36.48 | 1,282,586 |
19 Jan 2023 | 36.42 | 36.81 | 36.12 | 36.50 | 36.50 | 1,701,252 |
18 Jan 2023 | 37.90 | 38.78 | 37.28 | 37.28 | 37.28 | 1,678,450 |
17 Jan 2023 | 37.10 | 38.27 | 37.10 | 38.02 | 38.02 | 1,621,084 |
16 Jan 2023 | 36.90 | 37.51 | 36.62 | 37.31 | 37.31 | 1,040,614 |
13 Jan 2023 | 37.49 | 37.52 | 35.63 | 37.13 | 37.13 | 2,735,694 |
12 Jan 2023 | 37.33 | 38.27 | 37.00 | 37.68 | 37.68 | 2,519,705 |
11 Jan 2023 | 36.69 | 37.47 | 36.69 | 37.06 | 37.06 | 1,833,501 |
10 Jan 2023 | 35.56 | 36.97 | 35.53 | 36.37 | 36.37 | 1,514,120 |
09 Jan 2023 | 35.85 | 36.19 | 35.24 | 35.59 | 35.59 | 1,511,483 |
06 Jan 2023 | 35.26 | 36.42 | 34.90 | 36.15 | 36.15 | 1,788,875 |
05 Jan 2023 | 34.55 | 35.31 | 34.51 | 35.07 | 35.07 | 1,210,491 |
04 Jan 2023 | 33.20 | 34.94 | 33.20 | 34.70 | 34.70 | 1,554,996 |
03 Jan 2023 | 33.50 | 33.81 | 33.10 | 33.19 | 33.19 | 1,064,425 |
02 Jan 2023 | 31.50 | 33.46 | 31.41 | 33.40 | 33.40 | 1,154,990 |
30 Dec 2022 | 31.43 | 31.50 | 31.15 | 31.27 | 31.27 | 505,427 |
29 Dec 2022 | 31.14 | 31.66 | 31.07 | 31.55 | 31.55 | 774,762 |
28 Dec 2022 | 31.56 | 31.59 | 31.08 | 31.24 | 31.24 | 660,872 |
27 Dec 2022 | 31.50 | 31.68 | 31.31 | 31.37 | 31.37 | 385,095 |
23 Dec 2022 | 31.27 | 31.67 | 31.19 | 31.40 | 31.40 | 643,221 |
22 Dec 2022 | 32.38 | 32.40 | 31.05 | 31.21 | 31.21 | 1,393,231 |
21 Dec 2022 | 31.90 | 32.43 | 31.53 | 32.42 | 32.42 | 1,033,574 |
20 Dec 2022 | 32.30 | 32.33 | 31.64 | 31.85 | 31.85 | 1,462,883 |
19 Dec 2022 | 32.83 | 33.25 | 32.76 | 32.92 | 32.92 | 879,351 |
16 Dec 2022 | 33.24 | 33.28 | 32.45 | 32.69 | 32.69 | 2,862,468 |
15 Dec 2022 | 33.51 | 34.04 | 33.06 | 33.22 | 33.22 | 1,842,635 |
14 Dec 2022 | 33.59 | 33.91 | 33.49 | 33.79 | 33.79 | 1,030,364 |
13 Dec 2022 | 34.13 | 34.77 | 33.30 | 33.66 | 33.66 | 1,630,770 |
12 Dec 2022 | 34.15 | 34.35 | 33.57 | 34.03 | 34.03 | 1,124,392 |
09 Dec 2022 | 34.30 | 34.47 | 33.69 | 34.40 | 34.40 | 1,196,426 |
08 Dec 2022 | 34.50 | 35.13 | 33.71 | 34.15 | 34.15 | 2,197,979 |
07 Dec 2022 | 34.58 | 35.71 | 34.50 | 34.50 | 34.50 | 1,408,726 |
06 Dec 2022 | 34.89 | 35.13 | 34.24 | 34.72 | 34.72 | 1,315,017 |
05 Dec 2022 | 34.31 | 35.26 | 33.94 | 35.05 | 35.05 | 1,272,306 |
02 Dec 2022 | 34.90 | 34.90 | 34.01 | 34.60 | 34.60 | 1,437,150 |
01 Dec 2022 | 34.91 | 35.38 | 34.51 | 34.99 | 34.99 | 1,643,236 |
30 Nov 2022 | 34.00 | 35.60 | 33.99 | 34.81 | 34.81 | 1,948,297 |
29 Nov 2022 | 33.51 | 33.96 | 33.06 | 33.78 | 33.78 | 1,413,544 |
28 Nov 2022 | 33.67 | 33.79 | 32.99 | 33.39 | 33.39 | 1,386,989 |
25 Nov 2022 | 34.43 | 34.63 | 33.62 | 33.77 | 33.77 | 1,246,669 |
24 Nov 2022 | 33.33 | 34.42 | 33.32 | 34.26 | 34.26 | 1,497,362 |
23 Nov 2022 | 33.42 | 33.63 | 32.83 | 33.21 | 33.21 | 899,843 |
22 Nov 2022 | 33.35 | 33.78 | 33.14 | 33.37 | 33.37 | 1,189,941 |
21 Nov 2022 | 32.92 | 33.92 | 32.83 | 33.39 | 33.39 | 1,531,161 |
18 Nov 2022 | 33.00 | 33.25 | 32.71 | 33.04 | 33.04 | 1,343,459 |
17 Nov 2022 | 32.07 | 32.83 | 31.97 | 32.78 | 32.78 | 1,669,832 |
16 Nov 2022 | 32.85 | 32.98 | 31.71 | 32.04 | 32.04 | 1,735,107 |
15 Nov 2022 | 32.85 | 33.53 | 32.85 | 33.27 | 33.27 | 1,493,642 |
14 Nov 2022 | 32.74 | 33.31 | 32.63 | 32.76 | 32.76 | 1,808,125 |
11 Nov 2022 | 31.40 | 32.81 | 31.38 | 32.53 | 32.53 | 2,427,749 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |