Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 21, 2023 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 20 |
Mar 20, 2023 | - | - | - | - | - | - |
Mar 17, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Mar 16, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Mar 15, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Mar 14, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Mar 13, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
Mar 10, 2023 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - |
Mar 09, 2023 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | - |
Mar 08, 2023 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | - |
Mar 07, 2023 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | - |
Mar 06, 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
Mar 03, 2023 | 92.50 | 93.50 | 92.50 | 93.50 | 93.50 | - |
Mar 02, 2023 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | - |
Mar 01, 2023 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | - |
Feb 28, 2023 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | - |
Feb 27, 2023 | 90.50 | 92.50 | 90.50 | 92.50 | 92.50 | - |
Feb 24, 2023 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | - |
Feb 23, 2023 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | - |
Feb 22, 2023 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | - |
Feb 21, 2023 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - |
Feb 20, 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
Feb 17, 2023 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | - |
Feb 16, 2023 | 92.00 | 93.50 | 92.00 | 92.00 | 92.00 | - |
Feb 15, 2023 | 89.00 | 94.00 | 89.00 | 94.00 | 94.00 | - |
Feb 14, 2023 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | - |
Feb 13, 2023 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | - |
Feb 10, 2023 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | - |
Feb 09, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Feb 08, 2023 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | - |
Feb 07, 2023 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | - |
Feb 06, 2023 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | - |
Feb 03, 2023 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | - |
Feb 02, 2023 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | - |
Feb 01, 2023 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | - |
Jan 31, 2023 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | - |
Jan 30, 2023 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | - |
Jan 27, 2023 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | - |
Jan 26, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
Jan 25, 2023 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | - |
Jan 24, 2023 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | - |
Jan 23, 2023 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | - |
Jan 20, 2023 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | - |
Jan 19, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
Jan 18, 2023 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | - |
Jan 17, 2023 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | - |
Jan 16, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
Jan 13, 2023 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | - |
Jan 12, 2023 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - |
Jan 11, 2023 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | - |
Jan 10, 2023 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | - |
Jan 09, 2023 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | - |
Jan 06, 2023 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | - |
Jan 05, 2023 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - |
Jan 04, 2023 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | - |
Jan 03, 2023 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | - |
Jan 02, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Dec 30, 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Dec 29, 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Dec 28, 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Dec 27, 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Dec 23, 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Dec 22, 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Dec 21, 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Dec 20, 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Dec 19, 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Dec 16, 2022 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | - |
Dec 15, 2022 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | - |
Dec 14, 2022 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - |
Dec 13, 2022 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | - |
Dec 12, 2022 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | - |
Dec 09, 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Dec 08, 2022 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - |
Dec 07, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Dec 06, 2022 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | - |
Dec 05, 2022 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | - |
Dec 02, 2022 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | - |
Dec 01, 2022 | 88.50 | 88.50 | 87.00 | 87.00 | 87.00 | - |
Nov 30, 2022 | 89.50 | 89.50 | 88.00 | 88.00 | 88.00 | - |
Nov 29, 2022 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | - |
Nov 28, 2022 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
Nov 25, 2022 | 89.00 | 92.50 | 89.00 | 92.50 | 92.50 | - |
Nov 24, 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
Nov 23, 2022 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | - |
Nov 22, 2022 | 87.00 | 89.50 | 87.00 | 89.50 | 89.50 | - |
Nov 21, 2022 | 86.50 | 89.00 | 86.50 | 89.00 | 89.00 | 20 |
Nov 18, 2022 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | - |
Nov 17, 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
Nov 16, 2022 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | - |
Nov 15, 2022 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | - |
Nov 14, 2022 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
Nov 11, 2022 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | - |
Nov 10, 2022 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | - |
Nov 09, 2022 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | - |
Nov 08, 2022 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | - |
Nov 07, 2022 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | - |
Nov 04, 2022 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | - |
Nov 03, 2022 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | - |
Nov 02, 2022 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | - |
Nov 01, 2022 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |