Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 34.50 | 35.47 | 34.33 | 35.33 | 35.33 | 192,346 |
30 Mar 2023 | 34.57 | 34.94 | 34.30 | 34.51 | 34.51 | 157,174 |
29 Mar 2023 | 33.69 | 34.49 | 33.28 | 34.49 | 34.49 | 248,546 |
28 Mar 2023 | 34.60 | 34.60 | 33.40 | 33.40 | 33.40 | 387,524 |
27 Mar 2023 | 34.67 | 35.04 | 34.55 | 34.82 | 34.82 | 117,075 |
24 Mar 2023 | 34.62 | 35.00 | 34.39 | 34.50 | 34.50 | 120,841 |
23 Mar 2023 | 34.59 | 34.86 | 34.39 | 34.76 | 34.76 | 94,152 |
22 Mar 2023 | 35.60 | 35.60 | 34.93 | 34.93 | 34.93 | 123,850 |
21 Mar 2023 | 35.47 | 35.85 | 35.25 | 35.53 | 35.53 | 131,733 |
20 Mar 2023 | 36.50 | 36.53 | 35.36 | 35.47 | 35.47 | 205,729 |
17 Mar 2023 | 37.00 | 37.56 | 36.67 | 36.67 | 36.67 | 243,954 |
16 Mar 2023 | 36.33 | 36.72 | 36.20 | 36.69 | 36.69 | 239,720 |
15 Mar 2023 | 36.23 | 36.43 | 35.68 | 36.03 | 36.03 | 385,766 |
14 Mar 2023 | 36.07 | 36.45 | 35.64 | 36.16 | 36.16 | 224,694 |
13 Mar 2023 | 35.24 | 36.25 | 34.25 | 35.91 | 35.91 | 462,556 |
10 Mar 2023 | 35.34 | 35.65 | 34.96 | 35.26 | 35.26 | 269,897 |
09 Mar 2023 | 34.89 | 35.44 | 34.70 | 35.33 | 35.33 | 233,944 |
08 Mar 2023 | 34.86 | 34.92 | 34.28 | 34.88 | 34.88 | 170,641 |
07 Mar 2023 | 34.55 | 35.04 | 34.50 | 34.84 | 34.84 | 177,557 |
06 Mar 2023 | 34.38 | 34.88 | 34.28 | 34.86 | 34.86 | 378,255 |
03 Mar 2023 | 34.53 | 34.58 | 33.82 | 34.12 | 34.12 | 435,844 |
02 Mar 2023 | 34.85 | 35.23 | 34.32 | 34.70 | 34.70 | 422,340 |
01 Mar 2023 | 35.10 | 35.38 | 34.53 | 35.10 | 35.10 | 478,670 |
28 Feb 2023 | 35.50 | 35.63 | 34.59 | 34.88 | 34.88 | 384,122 |
27 Feb 2023 | 35.00 | 36.19 | 35.00 | 35.99 | 35.99 | 383,427 |
24 Feb 2023 | 36.19 | 36.20 | 34.17 | 35.12 | 35.12 | 813,979 |
23 Feb 2023 | 37.03 | 37.16 | 36.40 | 36.62 | 36.62 | 206,957 |
22 Feb 2023 | 36.32 | 36.92 | 36.22 | 36.89 | 36.89 | 174,831 |
21 Feb 2023 | 36.64 | 36.65 | 36.30 | 36.40 | 36.40 | 156,979 |
20 Feb 2023 | 36.65 | 37.03 | 36.60 | 36.61 | 36.61 | 90,781 |
17 Feb 2023 | 36.61 | 36.99 | 36.33 | 36.63 | 36.63 | 180,006 |
16 Feb 2023 | 37.29 | 37.31 | 36.67 | 36.78 | 36.78 | 261,397 |
15 Feb 2023 | 37.10 | 37.42 | 36.69 | 37.22 | 37.22 | 259,324 |
14 Feb 2023 | 37.94 | 38.04 | 37.10 | 37.10 | 37.10 | 303,177 |
13 Feb 2023 | 37.34 | 37.62 | 36.88 | 37.57 | 37.57 | 245,354 |
10 Feb 2023 | 37.80 | 37.90 | 36.81 | 37.18 | 37.18 | 435,349 |
09 Feb 2023 | 38.29 | 38.29 | 36.37 | 37.23 | 37.23 | 974,654 |
08 Feb 2023 | 40.31 | 40.74 | 40.28 | 40.62 | 40.62 | 111,989 |
07 Feb 2023 | 40.11 | 40.38 | 39.85 | 40.35 | 40.35 | 141,215 |
06 Feb 2023 | 39.27 | 39.77 | 39.11 | 39.66 | 39.66 | 167,450 |
03 Feb 2023 | 39.76 | 40.42 | 39.65 | 40.27 | 40.27 | 142,233 |
02 Feb 2023 | 39.90 | 40.49 | 39.73 | 40.03 | 40.03 | 124,784 |
01 Feb 2023 | 40.50 | 40.53 | 39.74 | 39.85 | 39.85 | 125,522 |
31 Jan 2023 | 40.24 | 40.41 | 39.88 | 40.39 | 40.39 | 188,289 |
30 Jan 2023 | 40.60 | 40.84 | 40.08 | 40.42 | 40.42 | 213,850 |
27 Jan 2023 | 40.98 | 41.00 | 40.24 | 40.81 | 40.81 | 134,168 |
26 Jan 2023 | 40.71 | 41.38 | 40.56 | 40.78 | 40.78 | 155,387 |
25 Jan 2023 | 41.60 | 41.60 | 40.83 | 41.19 | 41.19 | 105,631 |
24 Jan 2023 | 42.86 | 43.61 | 41.53 | 41.57 | 41.57 | 203,094 |
23 Jan 2023 | 43.57 | 44.26 | 42.97 | 43.15 | 43.15 | 165,767 |
20 Jan 2023 | 42.78 | 42.87 | 42.34 | 42.57 | 42.57 | 134,731 |
19 Jan 2023 | 43.94 | 44.31 | 42.78 | 42.78 | 42.78 | 136,115 |
18 Jan 2023 | 44.23 | 44.34 | 43.78 | 43.92 | 43.92 | 120,351 |
17 Jan 2023 | 43.80 | 44.10 | 43.07 | 44.03 | 44.03 | 104,225 |
16 Jan 2023 | 43.64 | 44.03 | 43.50 | 43.89 | 43.89 | 75,278 |
13 Jan 2023 | 43.24 | 44.04 | 43.20 | 43.86 | 43.86 | 119,096 |
12 Jan 2023 | 43.70 | 43.81 | 43.16 | 43.29 | 43.29 | 109,029 |
11 Jan 2023 | 43.41 | 43.68 | 42.92 | 43.07 | 43.07 | 211,068 |
10 Jan 2023 | 41.97 | 43.39 | 41.74 | 43.24 | 43.24 | 245,166 |
09 Jan 2023 | 41.69 | 42.18 | 41.58 | 41.88 | 41.88 | 192,502 |
06 Jan 2023 | 41.60 | 41.99 | 41.30 | 41.66 | 41.66 | 102,764 |
05 Jan 2023 | 41.28 | 41.93 | 41.02 | 41.75 | 41.75 | 159,672 |
04 Jan 2023 | 42.21 | 42.39 | 41.44 | 41.49 | 41.49 | 153,974 |
03 Jan 2023 | 41.16 | 42.50 | 41.16 | 42.40 | 42.40 | 147,223 |
02 Jan 2023 | 41.75 | 42.01 | 41.31 | 41.31 | 41.31 | 65,812 |
30 Dec 2022 | 41.50 | 41.72 | 41.30 | 41.35 | 41.35 | 138,012 |
29 Dec 2022 | 40.82 | 41.69 | 40.53 | 41.49 | 41.49 | 295,166 |
28 Dec 2022 | 40.16 | 40.95 | 40.08 | 40.95 | 40.95 | 172,384 |
27 Dec 2022 | 40.00 | 40.27 | 39.70 | 40.00 | 40.00 | 137,940 |
23 Dec 2022 | 39.41 | 40.29 | 39.41 | 40.00 | 40.00 | 186,510 |
22 Dec 2022 | 39.55 | 39.97 | 39.34 | 39.61 | 39.61 | 196,148 |
21 Dec 2022 | 38.06 | 39.08 | 37.95 | 39.06 | 39.06 | 243,956 |
20 Dec 2022 | 36.94 | 38.00 | 36.90 | 37.86 | 37.86 | 169,635 |
19 Dec 2022 | 37.80 | 37.98 | 37.13 | 37.30 | 37.30 | 229,585 |
16 Dec 2022 | 38.20 | 38.56 | 38.00 | 38.08 | 38.08 | 357,333 |
15 Dec 2022 | 37.62 | 38.44 | 37.37 | 38.35 | 38.35 | 494,775 |
14 Dec 2022 | 36.57 | 37.13 | 36.01 | 37.00 | 37.00 | 265,662 |
13 Dec 2022 | 36.73 | 36.94 | 35.24 | 36.37 | 36.37 | 462,931 |
12 Dec 2022 | 35.45 | 36.40 | 35.28 | 36.09 | 36.09 | 232,483 |
09 Dec 2022 | 35.95 | 36.11 | 35.40 | 35.60 | 35.60 | 283,635 |
08 Dec 2022 | 36.00 | 36.25 | 35.81 | 35.90 | 35.90 | 165,975 |
07 Dec 2022 | 36.50 | 36.65 | 36.09 | 36.11 | 36.11 | 155,303 |
06 Dec 2022 | 37.23 | 37.53 | 36.52 | 36.60 | 36.60 | 256,773 |
05 Dec 2022 | 38.00 | 38.41 | 37.52 | 37.60 | 37.60 | 235,295 |
02 Dec 2022 | 38.00 | 38.36 | 37.84 | 38.04 | 38.04 | 119,891 |
01 Dec 2022 | 38.32 | 38.50 | 37.94 | 38.08 | 38.08 | 122,094 |
30 Nov 2022 | 38.11 | 38.36 | 37.76 | 38.11 | 38.11 | 251,023 |
29 Nov 2022 | 39.36 | 39.36 | 37.96 | 37.96 | 37.96 | 248,230 |
28 Nov 2022 | 39.10 | 39.76 | 38.90 | 39.15 | 39.15 | 146,589 |
25 Nov 2022 | 39.04 | 39.28 | 39.00 | 39.26 | 39.26 | 100,594 |
24 Nov 2022 | 39.24 | 39.50 | 39.06 | 39.23 | 39.23 | 91,624 |
23 Nov 2022 | 39.11 | 39.34 | 38.88 | 39.09 | 39.09 | 189,029 |
22 Nov 2022 | 39.15 | 39.30 | 38.67 | 38.93 | 38.93 | 161,952 |
21 Nov 2022 | 39.35 | 39.80 | 39.30 | 39.36 | 39.36 | 113,574 |
18 Nov 2022 | 39.50 | 39.54 | 38.95 | 39.46 | 39.46 | 216,711 |
17 Nov 2022 | 39.95 | 40.10 | 39.22 | 39.61 | 39.61 | 165,797 |
16 Nov 2022 | 40.60 | 40.63 | 39.84 | 39.87 | 39.87 | 211,998 |
15 Nov 2022 | 40.52 | 41.04 | 40.48 | 40.86 | 40.86 | 210,615 |
14 Nov 2022 | 40.17 | 40.85 | 39.95 | 40.53 | 40.53 | 225,829 |
11 Nov 2022 | 40.50 | 41.30 | 39.74 | 39.90 | 39.90 | 324,715 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |