Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | - | - | - | - | - | - |
21 Mar 2023 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
20 Mar 2023 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
17 Mar 2023 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
16 Mar 2023 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
15 Mar 2023 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
14 Mar 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
13 Mar 2023 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
10 Mar 2023 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
09 Mar 2023 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
08 Mar 2023 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
07 Mar 2023 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
06 Mar 2023 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
03 Mar 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
02 Mar 2023 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
01 Mar 2023 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
24 Feb 2023 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
23 Feb 2023 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
22 Feb 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
21 Feb 2023 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
20 Feb 2023 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
17 Feb 2023 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
16 Feb 2023 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
15 Feb 2023 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
14 Feb 2023 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
13 Feb 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
10 Feb 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
09 Feb 2023 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
08 Feb 2023 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
07 Feb 2023 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
06 Feb 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
03 Feb 2023 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
02 Feb 2023 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
01 Feb 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
31 Jan 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
30 Jan 2023 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
17 Jan 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
16 Jan 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
13 Jan 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
12 Jan 2023 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
11 Jan 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
10 Jan 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
09 Jan 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
06 Jan 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
05 Jan 2023 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
04 Jan 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
03 Jan 2023 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
30 Dec 2022 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
29 Dec 2022 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
28 Dec 2022 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
27 Dec 2022 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
26 Dec 2022 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
23 Dec 2022 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
22 Dec 2022 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
21 Dec 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
20 Dec 2022 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
19 Dec 2022 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
16 Dec 2022 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
15 Dec 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
14 Dec 2022 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
13 Dec 2022 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
12 Dec 2022 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
09 Dec 2022 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
08 Dec 2022 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
07 Dec 2022 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
06 Dec 2022 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
05 Dec 2022 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
02 Dec 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
01 Dec 2022 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
30 Nov 2022 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
29 Nov 2022 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
28 Nov 2022 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
25 Nov 2022 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
24 Nov 2022 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
23 Nov 2022 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
22 Nov 2022 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
21 Nov 2022 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
18 Nov 2022 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
17 Nov 2022 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
16 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
15 Nov 2022 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
14 Nov 2022 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
11 Nov 2022 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
10 Nov 2022 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
09 Nov 2022 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
08 Nov 2022 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
07 Nov 2022 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
04 Nov 2022 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
03 Nov 2022 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
02 Nov 2022 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
01 Nov 2022 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
31 Oct 2022 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
28 Oct 2022 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
27 Oct 2022 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
26 Oct 2022 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
25 Oct 2022 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
24 Oct 2022 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
21 Oct 2022 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
20 Oct 2022 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
19 Oct 2022 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |