Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 25.90 | 26.50 | 25.50 | 25.50 | 25.50 | 106,520 |
17 Mar 2023 | 26.50 | 27.00 | 25.42 | 26.00 | 26.00 | 485,588 |
16 Mar 2023 | 26.75 | 27.00 | 26.00 | 26.50 | 26.50 | 119,083 |
15 Mar 2023 | 27.50 | 28.00 | 26.50 | 26.75 | 26.75 | 98,361 |
14 Mar 2023 | 27.75 | 28.00 | 26.92 | 27.50 | 27.50 | 118,889 |
13 Mar 2023 | 28.25 | 28.50 | 27.50 | 27.75 | 27.75 | 172,735 |
10 Mar 2023 | 28.25 | 28.95 | 27.00 | 28.25 | 28.25 | 421,755 |
09 Mar 2023 | 29.50 | 30.00 | 28.00 | 28.55 | 28.55 | 398,796 |
08 Mar 2023 | 30.00 | 30.50 | 29.18 | 29.50 | 29.50 | 178,234 |
07 Mar 2023 | 30.00 | 30.40 | 29.50 | 30.00 | 30.00 | 414,359 |
06 Mar 2023 | 30.25 | 31.00 | 29.15 | 30.00 | 30.00 | 386,450 |
03 Mar 2023 | 30.75 | 31.50 | 29.70 | 29.70 | 29.70 | 796,853 |
02 Mar 2023 | 32.50 | 33.00 | 30.20 | 30.75 | 30.75 | 1,060,141 |
01 Mar 2023 | 33.00 | 34.00 | 30.16 | 32.00 | 32.00 | 930,534 |
28 Feb 2023 | 32.00 | 33.72 | 31.00 | 33.00 | 33.00 | 319,288 |
27 Feb 2023 | 32.50 | 32.33 | 32.00 | 32.00 | 32.00 | 106,787 |
24 Feb 2023 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 166,275 |
23 Feb 2023 | 31.75 | 33.00 | 31.66 | 33.00 | 33.00 | 278,340 |
22 Feb 2023 | 33.50 | 34.00 | 31.32 | 32.40 | 32.40 | 763,994 |
21 Feb 2023 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | 153,155 |
20 Feb 2023 | 32.50 | 36.00 | 33.00 | 34.00 | 34.00 | 1,015,586 |
17 Feb 2023 | 31.50 | 32.00 | 31.06 | 31.25 | 31.25 | 174,478 |
16 Feb 2023 | 32.25 | 32.30 | 31.00 | 31.50 | 31.50 | 306,182 |
15 Feb 2023 | 30.50 | 32.27 | 30.00 | 32.25 | 32.25 | 474,417 |
14 Feb 2023 | 30.50 | 30.55 | 30.27 | 30.50 | 30.50 | 142,364 |
13 Feb 2023 | 31.25 | 31.50 | 30.32 | 30.50 | 30.50 | 387,404 |
10 Feb 2023 | 32.25 | 32.10 | 30.60 | 31.25 | 31.25 | 297,693 |
09 Feb 2023 | 32.75 | 33.00 | 31.82 | 32.25 | 32.25 | 305,328 |
08 Feb 2023 | 33.50 | 33.58 | 32.00 | 32.75 | 32.75 | 240,291 |
07 Feb 2023 | 34.00 | 33.70 | 32.33 | 33.50 | 33.50 | 393,592 |
06 Feb 2023 | 34.50 | 35.00 | 33.00 | 34.00 | 34.00 | 388,155 |
03 Feb 2023 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 245,189 |
02 Feb 2023 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | 112,690 |
01 Feb 2023 | 35.50 | 36.00 | 34.31 | 35.00 | 35.00 | 261,301 |
31 Jan 2023 | 34.50 | 35.50 | 34.00 | 35.50 | 35.50 | 283,872 |
30 Jan 2023 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 147,223 |
27 Jan 2023 | 35.00 | 35.50 | 34.00 | 34.50 | 34.50 | 275,693 |
26 Jan 2023 | 35.00 | 35.50 | 34.68 | 35.00 | 35.00 | 327,304 |
25 Jan 2023 | 35.50 | 35.17 | 34.50 | 35.00 | 35.00 | 257,808 |
24 Jan 2023 | 36.25 | 36.27 | 35.00 | 35.50 | 35.50 | 252,319 |
23 Jan 2023 | 35.75 | 36.34 | 35.38 | 35.75 | 35.75 | 192,671 |
20 Jan 2023 | 36.00 | 36.50 | 35.75 | 35.75 | 35.75 | 134,859 |
19 Jan 2023 | 36.50 | 37.00 | 35.62 | 36.00 | 36.00 | 261,558 |
18 Jan 2023 | 37.00 | 37.09 | 36.00 | 36.50 | 36.50 | 163,858 |
17 Jan 2023 | 36.00 | 37.50 | 36.00 | 37.00 | 37.00 | 637,732 |
16 Jan 2023 | 36.00 | 37.50 | 35.80 | 36.20 | 36.20 | 379,591 |
13 Jan 2023 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 764,804 |
12 Jan 2023 | 35.75 | 37.48 | 35.25 | 36.00 | 36.00 | 701,344 |
11 Jan 2023 | 35.00 | 36.25 | 34.56 | 35.75 | 35.75 | 284,033 |
10 Jan 2023 | 35.25 | 36.50 | 34.10 | 35.00 | 35.00 | 981,597 |
09 Jan 2023 | 36.50 | 36.77 | 34.53 | 35.25 | 35.25 | 559,990 |
06 Jan 2023 | 37.50 | 37.42 | 35.15 | 36.50 | 36.50 | 154,536 |
05 Jan 2023 | 35.00 | 38.00 | 35.00 | 37.50 | 37.50 | 906,302 |
04 Jan 2023 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 775,422 |
03 Jan 2023 | 34.00 | 35.00 | 33.00 | 34.85 | 34.85 | 324,850 |
30 Dec 2022 | 35.00 | 35.00 | 33.20 | 34.00 | 34.00 | 184,376 |
29 Dec 2022 | 33.00 | 36.00 | 32.00 | 35.00 | 35.00 | 531,635 |
28 Dec 2022 | 33.75 | 34.00 | 32.00 | 32.50 | 32.50 | 322,646 |
23 Dec 2022 | 34.50 | 34.50 | 33.33 | 33.75 | 33.75 | 93,288 |
22 Dec 2022 | 34.75 | 35.00 | 34.08 | 34.50 | 34.50 | 101,660 |
21 Dec 2022 | 34.50 | 35.50 | 34.15 | 34.75 | 34.75 | 990,140 |
20 Dec 2022 | 35.25 | 35.50 | 34.25 | 34.50 | 34.50 | 302,937 |
19 Dec 2022 | 35.25 | 36.50 | 35.00 | 35.25 | 35.25 | 785,975 |
16 Dec 2022 | 35.00 | 35.50 | 34.62 | 35.13 | 35.13 | 296,133 |
15 Dec 2022 | 34.00 | 35.47 | 34.22 | 35.00 | 35.00 | 656,315 |
14 Dec 2022 | 34.25 | 35.00 | 33.52 | 34.00 | 34.00 | 427,187 |
13 Dec 2022 | 34.50 | 34.42 | 33.52 | 34.25 | 34.25 | 157,070 |
12 Dec 2022 | 35.00 | 35.50 | 34.25 | 34.50 | 34.50 | 534,328 |
09 Dec 2022 | 35.00 | 35.50 | 34.50 | 35.00 | 35.00 | 151,109 |
08 Dec 2022 | 35.00 | 35.50 | 34.50 | 35.00 | 35.00 | 869,254 |
07 Dec 2022 | 35.75 | 35.89 | 34.77 | 35.00 | 35.00 | 310,800 |
06 Dec 2022 | 36.25 | 36.50 | 35.50 | 35.75 | 35.75 | 418,186 |
05 Dec 2022 | 38.00 | 38.00 | 35.00 | 36.50 | 36.50 | 3,036,717 |
02 Dec 2022 | 42.00 | 42.99 | 41.06 | 41.50 | 41.50 | 68,897 |
01 Dec 2022 | 43.00 | 44.00 | 40.90 | 42.00 | 42.00 | 110,257 |
30 Nov 2022 | 41.00 | 43.20 | 40.47 | 43.00 | 43.00 | 193,392 |
29 Nov 2022 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | 44,831 |
28 Nov 2022 | 42.00 | 42.40 | 39.28 | 41.50 | 41.50 | 217,321 |
25 Nov 2022 | 44.00 | 44.88 | 42.00 | 42.00 | 42.00 | 356,831 |
24 Nov 2022 | 38.75 | 46.00 | 38.92 | 44.20 | 44.20 | 738,055 |
23 Nov 2022 | 39.00 | 40.00 | 37.00 | 37.75 | 37.75 | 87,674 |
22 Nov 2022 | 39.00 | 40.00 | 38.64 | 39.00 | 39.00 | 39,584 |
21 Nov 2022 | 40.50 | 40.14 | 38.00 | 39.00 | 39.00 | 98,486 |
18 Nov 2022 | 41.00 | 41.00 | 39.00 | 40.50 | 40.50 | 114,508 |
17 Nov 2022 | 42.00 | 42.20 | 40.00 | 41.00 | 41.00 | 184,843 |
16 Nov 2022 | 43.50 | 44.00 | 40.60 | 42.00 | 42.00 | 96,891 |
15 Nov 2022 | 36.00 | 43.75 | 35.00 | 43.50 | 43.50 | 436,938 |
14 Nov 2022 | 36.50 | 37.00 | 34.00 | 36.00 | 36.00 | 297,936 |
11 Nov 2022 | 37.00 | 36.60 | 36.00 | 36.50 | 36.50 | 20,816 |
10 Nov 2022 | 38.25 | 40.00 | 36.00 | 37.00 | 37.00 | 37,239 |
09 Nov 2022 | 38.00 | 37.44 | 36.50 | 38.25 | 38.25 | 100,053 |
08 Nov 2022 | 38.50 | 40.00 | 36.51 | 38.00 | 38.00 | 196,070 |
07 Nov 2022 | 38.50 | 40.00 | 37.08 | 38.50 | 38.50 | 20,137 |
04 Nov 2022 | 38.50 | 39.22 | 37.08 | 38.50 | 38.50 | 28,730 |
03 Nov 2022 | 38.50 | 40.00 | 37.50 | 38.50 | 38.50 | 112,548 |
02 Nov 2022 | 38.00 | 40.00 | 37.00 | 38.50 | 38.50 | 101,803 |
01 Nov 2022 | 38.00 | 38.80 | 37.15 | 38.00 | 38.00 | 100,107 |
31 Oct 2022 | 38.50 | 39.11 | 37.00 | 38.00 | 38.00 | 57,652 |
28 Oct 2022 | 38.00 | 40.00 | 37.00 | 38.50 | 38.50 | 228,139 |
27 Oct 2022 | 37.00 | 39.00 | 36.57 | 37.95 | 37.95 | 186,143 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |