Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 500 |
24 Mar 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 200 |
23 Mar 2023 | 50.15 | 50.18 | 50.15 | 50.18 | 50.18 | 1,700 |
22 Mar 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
21 Mar 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 100 |
20 Mar 2023 | 47.91 | 48.71 | 47.91 | 48.71 | 48.71 | 1,000 |
17 Mar 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 1,300 |
16 Mar 2023 | 47.47 | 48.24 | 47.47 | 48.24 | 48.24 | 18,800 |
15 Mar 2023 | 47.79 | 48.79 | 46.34 | 47.90 | 47.90 | 5,700 |
14 Mar 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 700 |
13 Mar 2023 | 49.00 | 49.00 | 48.75 | 48.80 | 48.80 | 3,700 |
10 Mar 2023 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 200 |
09 Mar 2023 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 100 |
08 Mar 2023 | 51.04 | 51.04 | 50.79 | 50.79 | 50.79 | 17,000 |
07 Mar 2023 | 51.75 | 51.75 | 50.27 | 51.00 | 51.00 | 7,400 |
06 Mar 2023 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
03 Mar 2023 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 200 |
02 Mar 2023 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 300 |
01 Mar 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 100 |
28 Feb 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 200 |
27 Feb 2023 | 51.25 | 51.33 | 51.00 | 51.00 | 51.00 | 7,300 |
24 Feb 2023 | 51.95 | 51.95 | 51.00 | 51.45 | 51.45 | 3,900 |
23 Feb 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
22 Feb 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
21 Feb 2023 | 56.51 | 56.51 | 56.21 | 56.21 | 56.21 | 1,100 |
17 Feb 2023 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 5,100 |
16 Feb 2023 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 300 |
15 Feb 2023 | 55.27 | 56.02 | 55.27 | 56.02 | 56.02 | 900 |
14 Feb 2023 | 55.35 | 55.35 | 55.30 | 55.30 | 55.30 | 2,400 |
13 Feb 2023 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 300 |
10 Feb 2023 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
09 Feb 2023 | 57.20 | 57.67 | 57.00 | 57.67 | 57.67 | 400 |
08 Feb 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 5,200 |
07 Feb 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 300 |
06 Feb 2023 | 57.92 | 58.18 | 56.75 | 58.18 | 58.18 | 2,000 |
03 Feb 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
02 Feb 2023 | 57.00 | 58.48 | 57.00 | 57.95 | 57.95 | 1,700 |
01 Feb 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 400 |
31 Jan 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 400 |
30 Jan 2023 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 200 |
27 Jan 2023 | 56.88 | 57.00 | 56.88 | 57.00 | 57.00 | 1,200 |
26 Jan 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
25 Jan 2023 | 58.25 | 58.25 | 57.95 | 57.95 | 57.95 | 500 |
24 Jan 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1,900 |
23 Jan 2023 | 57.43 | 57.48 | 57.43 | 57.48 | 57.48 | 5,600 |
20 Jan 2023 | 57.05 | 57.15 | 57.05 | 57.15 | 57.15 | 15,200 |
19 Jan 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 7,700 |
18 Jan 2023 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 900 |
17 Jan 2023 | 58.15 | 58.15 | 55.00 | 55.00 | 55.00 | 3,800 |
13 Jan 2023 | 57.74 | 57.98 | 57.25 | 57.98 | 57.98 | 3,900 |
12 Jan 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 600 |
11 Jan 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 2,100 |
10 Jan 2023 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 500 |
09 Jan 2023 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
06 Jan 2023 | 53.45 | 56.32 | 53.45 | 56.32 | 56.32 | 800 |
05 Jan 2023 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
04 Jan 2023 | 53.69 | 54.21 | 53.50 | 53.98 | 53.98 | 6,700 |
03 Jan 2023 | 51.45 | 52.00 | 50.91 | 52.00 | 52.00 | 400 |
30 Dec 2022 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 300 |
29 Dec 2022 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 900 |
28 Dec 2022 | 49.50 | 49.58 | 49.10 | 49.10 | 49.10 | 17,400 |
27 Dec 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
23 Dec 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
22 Dec 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
21 Dec 2022 | 49.53 | 50.00 | 49.53 | 50.00 | 50.00 | 7,900 |
20 Dec 2022 | 48.00 | 48.00 | 47.99 | 47.99 | 47.99 | 1,200 |
19 Dec 2022 | 48.88 | 48.88 | 48.01 | 48.01 | 48.01 | 300 |
16 Dec 2022 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 12,700 |
15 Dec 2022 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 200 |
14 Dec 2022 | 50.32 | 50.32 | 49.19 | 49.61 | 49.61 | 3,900 |
13 Dec 2022 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 200 |
12 Dec 2022 | 49.97 | 49.97 | 49.05 | 49.50 | 49.50 | 1,000 |
09 Dec 2022 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 300 |
08 Dec 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
07 Dec 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 200 |
06 Dec 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
05 Dec 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
02 Dec 2022 | 51.38 | 51.90 | 49.34 | 50.00 | 50.00 | 5,300 |
01 Dec 2022 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 800 |
30 Nov 2022 | 50.01 | 51.97 | 50.01 | 51.97 | 51.97 | 1,500 |
29 Nov 2022 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 800 |
28 Nov 2022 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | 400 |
25 Nov 2022 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
23 Nov 2022 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 100 |
22 Nov 2022 | 50.83 | 51.09 | 50.79 | 51.09 | 51.09 | 1,200 |
21 Nov 2022 | 48.15 | 49.87 | 48.15 | 49.87 | 49.87 | 18,200 |
18 Nov 2022 | 50.22 | 51.19 | 50.22 | 51.19 | 51.19 | 500 |
17 Nov 2022 | 49.77 | 50.21 | 49.77 | 50.21 | 50.21 | 500 |
16 Nov 2022 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 1,200 |
15 Nov 2022 | 51.85 | 51.85 | 51.00 | 51.00 | 51.00 | 700 |
14 Nov 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4,300 |
11 Nov 2022 | 50.80 | 51.53 | 50.01 | 50.01 | 50.01 | 600 |
10 Nov 2022 | 50.80 | 50.80 | 49.11 | 49.11 | 49.11 | 300 |
09 Nov 2022 | 47.98 | 47.98 | 47.95 | 47.95 | 47.95 | 1,400 |
08 Nov 2022 | 47.88 | 48.28 | 47.88 | 48.28 | 48.28 | 600 |
07 Nov 2022 | 47.41 | 47.50 | 47.35 | 47.50 | 47.50 | 1,700 |
04 Nov 2022 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
03 Nov 2022 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
02 Nov 2022 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 100 |
01 Nov 2022 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |