Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
23 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
22 Mar 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
21 Mar 2023 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | 50 |
20 Mar 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
17 Mar 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
16 Mar 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
15 Mar 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
14 Mar 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
13 Mar 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
10 Mar 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
09 Mar 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
08 Mar 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
07 Mar 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
06 Mar 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
03 Mar 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
02 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
01 Mar 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
28 Feb 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
27 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
24 Feb 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
23 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
22 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
21 Feb 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
20 Feb 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 100 |
17 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
16 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
15 Feb 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
14 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
13 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
10 Feb 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
09 Feb 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
08 Feb 2023 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 170 |
07 Feb 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
06 Feb 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
03 Feb 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
02 Feb 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
01 Feb 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
31 Jan 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
30 Jan 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
27 Jan 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
26 Jan 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
25 Jan 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
24 Jan 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
23 Jan 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
20 Jan 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
19 Jan 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
18 Jan 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
17 Jan 2023 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 6 |
16 Jan 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
13 Jan 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
12 Jan 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
11 Jan 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
10 Jan 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
09 Jan 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
06 Jan 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
05 Jan 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
04 Jan 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
03 Jan 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
02 Jan 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
30 Dec 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
29 Dec 2022 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 4 |
28 Dec 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
27 Dec 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
23 Dec 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
22 Dec 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
21 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
20 Dec 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
19 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
16 Dec 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
15 Dec 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
14 Dec 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
13 Dec 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
12 Dec 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
09 Dec 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
08 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
07 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
06 Dec 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
05 Dec 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
02 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
01 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
30 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
29 Nov 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
28 Nov 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
25 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
24 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
23 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
22 Nov 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
21 Nov 2022 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 329 |
18 Nov 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
17 Nov 2022 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 20 |
16 Nov 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
15 Nov 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
14 Nov 2022 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | 445 |
11 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
10 Nov 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
09 Nov 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
08 Nov 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
07 Nov 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
04 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |