Date Open High Low Close Adj Close Volume

######## 53 54 52 53 53 1E+08 Friday

5-May-23 53 54 52 53 53 43303600 Friday
28-Apr-23 53 53 52 52 52 61314400 Friday
14-Apr-23 54 54 53 53 53 66588500 Friday
######## 54 55 53 55 55 39486200 Friday
######## 54 54 53 54 54 16855100 Friday
######## 53 54 52 54 54 59632000 Friday
######## 55 56 54 55 55 73062800 Friday
3-Mar-23 56 57 56 56 56 64071400 Friday
24-Feb-23 57 58 56 56 56 82754200 Friday
17-Feb-23 58 58 57 57 57 37863300 Friday
10-Feb-23 68 68 58 59 59 88392600 Friday
3-Feb-23 60 61 59 59 59 33878800 Friday
27-Jan-23 58 59 58 59 59 52606800 Friday
20-Jan-23 57 58 57 57 57 21759800 Friday
13-Jan-23 57 57 56 57 57 50940700 Friday
6-Jan-23 58 58 57 57 57 24160600 Friday
######## 58 59 57 57 57 59346400 Friday
######## 57 59 57 58 58 34158500 Friday
######## 58 62 57 58 58 1.25E+08 Friday
9-Dec-22 61 62 60 60 60 94788100 Friday
2-Dec-22 61 61 59 59 59 1.36E+08 Friday
######## 61 62 60 61 61 72826200 Friday
######## 61 62 60 60 60 1.06E+08 Friday
######## 62 64 61 61 61 1.43E+08 Friday
4-Nov-22 63 63 61 61 61 59310500 Friday
28-Oct-22 65 66 64 64 64 1.19E+08 Friday
21-Oct-22 62 63 61 61 61 94131500 Friday
14-Oct-22 63 66 63 63 63 1.75E+08 Friday
7-Oct-22 66 66 64 65 65 2.78E+08 Friday
30-Sep-22 60 64 58 63 63 3.2E+08 Friday
23-Sep-22 70 71 68 69 69 1.34E+08 Friday
16-Sep-22 71 72 68 69 69 4.5E+08 Friday
9-Sep-22 83 83 78 81 81 8.33E+08 Friday
2-Sep-22 72 73 70 71 71 4.55E+08 Friday
######## 68 69 67 67 67 1.81E+08 Friday
######## 71 71 67 69 69 4.8E+08 Friday
######## 66 66 64 66 66 3E+08 Friday
5-Aug-22 66 67 64 65 65 2.62E+08 Friday
29-Jul-22 63 71 61 68 68 2.65E+09 Friday
22-Jul-22 58 59 58 58 58 54398900 Friday
15-Jul-22 59 59 57 58 58 84842900 Friday
8-Jul-22 57 58 56 57 57 1.69E+08 Friday
1-Jul-22 59 61 58 58 58 3.69E+08 Friday
24-Jun-22 60 61 59 60 60 1.75E+08 Friday
17-Jun-22 58 59 55 56 56 7.09E+08 Friday
10-Jun-22 70 74 64 64 64 8.71E+08 Friday
3-Jun-22 55 56 54 55 55 1.04E+08 Friday
######## 56 57 54 55 55 3.63E+08 Friday
######## 54 54 53 54 54 92251400 Friday
######## 53 54 53 53 53 96164200 Friday
22-Apr-22 57 58 56 56 56 2.71E+08 Friday
8-Apr-22 58 59 57 57 57 2.44E+08 Friday
1-Apr-22 58 59 58 58 58 1.25E+08 Friday
######## 58 60 58 60 60 1.43E+08 Friday
######## 56 58 55 57 57 2.11E+08 Friday
######## 55 58 55 56 56 1.78E+08 Friday
4-Mar-22 56 57 55 55 55 2.75E+08 Friday
25-Feb-22 58 61 58 59 59 3.4E+08 Friday
18-Feb-22 63 68 62 66 66 1.48E+09 Friday
11-Feb-22 69 71 66 67 67 8.74E+08 Friday
4-Feb-22 61 61 59 61 61 3.63E+08 Friday
28-Jan-22 56 59 55 57 57 2.96E+08 Friday
21-Jan-22 54 55 54 54 54 55074900 Friday
14-Jan-22 55 55 54 54 54 46140300 Friday
7-Jan-22 56 56 55 56 56 60189300 Friday
8-May-23 52 53 52 53 53 25304500 Monday
17-Apr-23 53 54 52 52 52 59049300 Monday
10-Apr-23 53 54 53 53 53 18508000 Monday
3-Apr-23 55 55 53 54 54 43044400 Monday
######## 53 55 53 54 54 52446700 Monday
######## 54 54 53 53 53 27949600 Monday
######## 55 56 54 55 55 34758800 Monday
6-Mar-23 56 57 56 56 56 61183400 Monday
27-Feb-23 56 57 56 57 57 36033900 Monday
20-Feb-23 57 58 56 57 57 1.8E+08 Monday
13-Feb-23 58 60 58 58 58 51590200 Monday
6-Feb-23 59 60 58 58 58 32724600 Monday
30-Jan-23 59 60 58 58 58 62830600 Monday
16-Jan-23 57 58 56 57 57 26371300 Monday
9-Jan-23 58 58 56 56 56 81367600 Monday
2-Jan-23 57 59 57 58 58 46346800 Monday
######## 58 61 57 60 60 1.34E+08 Monday
######## 58 58 57 58 58 48101600 Monday
######## 60 61 59 59 59 79482300 Monday
5-Dec-22 60 60 58 58 58 1.81E+08 Monday
######## 60 62 60 61 61 37385900 Monday
######## 61 62 60 61 61 61975900 Monday
######## 61 62 60 60 60 89725200 Monday
7-Nov-22 62 62 60 60 60 1.49E+08 Monday
31-Oct-22 65 65 61 61 61 2.92E+08 Monday
24-Oct-22 61 67 61 64 64 4.4E+08 Monday
17-Oct-22 63 63 60 61 61 2.47E+08 Monday
10-Oct-22 65 66 64 65 65 1.62E+08 Monday
3-Oct-22 64 70 62 70 70 8E+08 Monday
26-Sep-22 69 69 65 66 66 3.27E+08 Monday
19-Sep-22 70 70 68 70 70 1.81E+08 Monday
12-Sep-22 81 83 79 79 79 3.38E+08 Monday
5-Sep-22 72 80 71 80 80 1.73E+09 Monday
######## 67 68 65 67 67 1.66E+08 Monday
######## 69 69 65 66 66 6.58E+08 Monday
######## 66 67 65 66 66 1.91E+08 Monday
8-Aug-22 65 67 65 66 66 2.71E+08 Monday
1-Aug-22 70 72 64 65 65 1.32E+09 Monday
25-Jul-22 58 59 57 58 58 1.37E+08 Monday
18-Jul-22 58 58 57 57 57 1.06E+08 Monday
11-Jul-22 57 61 57 61 61 4.84E+08 Monday
4-Jul-22 59 59 56 57 57 3.13E+08 Monday
27-Jun-22 60 62 60 61 61 2.26E+08 Monday
20-Jun-22 58 60 56 60 60 6.66E+08 Monday
13-Jun-22 61 62 60 60 60 2.04E+08 Monday
6-Jun-22 55 56 54 55 55 97800600 Monday
######## 55 56 54 56 56 2.07E+08 Monday
######## 54 54 53 53 53 59439500 Monday
9-May-22 55 56 54 54 54 2.25E+08 Monday
25-Apr-22 56 57 55 55 55 2.18E+08 Monday
18-Apr-22 57 59 57 58 58 1.44E+08 Monday
11-Apr-22 57 63 57 60 60 1.11E+09 Monday
4-Apr-22 58 60 58 58 58 2.16E+08 Monday
######## 60 60 58 59 59 1.44E+08 Monday
######## 57 67 56 61 61 2.82E+09 Monday
######## 56 59 56 56 56 3.35E+08 Monday
7-Mar-22 55 60 54 58 58 5.14E+08 Monday
21-Feb-22 67 69 66 66 66 7.22E+08 Monday
14-Feb-22 67 68 63 63 63 3.85E+08 Monday
7-Feb-22 61 65 60 65 65 8.35E+08 Monday
31-Jan-22 57 60 57 59 59 3.71E+08 Monday
24-Jan-22 54 60 54 57 57 6.79E+08 Monday
17-Jan-22 54 55 53 54 54 39762600 Monday
10-Jan-22 56 57 55 56 56 73961400 Monday
3-Jan-22 57 58 56 56 56 67874700 Monday
######## 52 53 52 52 52 17760400 Thursday
4-May-23 52 54 52 53 53 46750300 Thursday
27-Apr-23 53 53 52 52 52 50092400 Thursday
13-Apr-23 53 54 52 54 54 39970300 Thursday
6-Apr-23 53 54 53 53 53 37017400 Thursday
######## 54 55 53 54 54 49579600 Thursday
######## 54 55 52 52 52 2.5E+08 Thursday
9-Mar-23 55 56 55 55 55 36222800 Thursday
2-Mar-23 56 57 56 57 57 21289600 Thursday
23-Feb-23 56 58 56 56 56 23366600 Thursday
16-Feb-23 58 59 57 58 58 93730800 Thursday
9-Feb-23 60 62 59 59 59 1.22E+08 Thursday
2-Feb-23 58 60 58 60 60 1.14E+08 Thursday
26-Jan-23 58 59 57 58 58 57056100 Thursday
19-Jan-23 57 58 56 57 57 58407900 Thursday
12-Jan-23 56 58 56 57 57 94333100 Thursday
5-Jan-23 58 59 57 57 57 99874700 Thursday
######## 58 59 57 58 58 29512700 Thursday
######## 58 59 57 57 57 76940200 Thursday
######## 58 59 58 58 58 39053200 Thursday
8-Dec-22 63 64 60 61 61 1.38E+08 Thursday
1-Dec-22 61 62 60 60 60 1.42E+08 Thursday
######## 61 62 60 60 60 84399400 Thursday
######## 61 62 60 61 61 54442100 Thursday
######## 63 63 61 62 62 92459000 Thursday
3-Nov-22 59 63 59 62 62 2.25E+08 Thursday
27-Oct-22 64 66 64 65 65 1.76E+08 Thursday
20-Oct-22 62 63 61 62 62 1.17E+08 Thursday
13-Oct-22 63 66 62 63 63 2.78E+08 Thursday
6-Oct-22 67 68 66 66 66 92460800 Thursday
29-Sep-22 64 65 60 60 60 2.92E+08 Thursday
22-Sep-22 67 70 66 70 70 2.11E+08 Thursday
15-Sep-22 77 78 71 71 71 9.15E+08 Thursday
8-Sep-22 82 85 80 82 82 9.06E+08 Thursday
1-Sep-22 70 75 68 71 71 1.08E+09 Thursday
######## 67 69 67 68 68 3.04E+08 Thursday
######## 66 70 65 70 70 8.23E+08 Thursday
######## 66 67 65 66 66 1.69E+08 Thursday
4-Aug-22 65 68 65 66 66 3.99E+08 Thursday
28-Jul-22 59 65 58 63 63 1.69E+09 Thursday
21-Jul-22 59 59 58 58 58 34987800 Thursday
14-Jul-22 57 59 57 59 59 1.2E+08 Thursday
7-Jul-22 57 58 57 57 57 73670300 Thursday
30-Jun-22 60 61 59 59 59 2.24E+08 Thursday
23-Jun-22 59 63 58 60 60 7.88E+08 Thursday
16-Jun-22 58 60 57 58 58 2.85E+08 Thursday
9-Jun-22 73 73 61 68 68 1.57E+09 Thursday
2-Jun-22 56 56 54 55 55 2.21E+08 Thursday
######## 53 54 53 54 54 62014400 Thursday
######## 55 55 53 53 53 1.49E+08 Thursday
28-Apr-22 55 56 55 55 55 1.13E+08 Thursday
21-Apr-22 57 58 57 57 57 1.26E+08 Thursday
14-Apr-22 59 59 57 57 57 1.94E+08 Thursday
7-Apr-22 58 58 57 57 57 1.16E+08 Thursday
######## 59 60 58 58 58 2E+08 Thursday
######## 62 62 57 58 58 6.63E+08 Thursday
######## 56 56 55 56 56 72158400 Thursday
######## 56 57 55 55 55 1.09E+08 Thursday
24-Feb-22 62 63 57 58 58 6.43E+08 Thursday
17-Feb-22 62 64 62 63 63 4.32E+08 Thursday
10-Feb-22 67 76 65 69 69 3.54E+09 Thursday
3-Feb-22 65 68 60 61 61 7.21E+08 Thursday
27-Jan-22 58 59 55 56 56 2.52E+08 Thursday
20-Jan-22 55 56 54 54 54 92915300 Thursday
13-Jan-22 54 55 53 55 55 1.35E+08 Thursday
6-Jan-22 57 57 55 56 56 1.29E+08 Thursday
9-May-23 53 53 52 52 52 32304200 Tuesday
2-May-23 52 53 52 52 52 33031100 Tuesday
18-Apr-23 53 53 52 53 53 86231000 Tuesday
11-Apr-23 54 54 53 53 53 29478800 Tuesday
4-Apr-23 55 55 53 54 54 25615800 Tuesday
######## 54 54 52 54 54 58982200 Tuesday
######## 53 54 53 53 53 45187000 Tuesday
######## 56 56 54 54 54 61613700 Tuesday
7-Mar-23 56 57 55 55 55 69028400 Tuesday
28-Feb-23 57 59 56 57 57 1.68E+08 Tuesday
21-Feb-23 57 58 56 57 57 61719500 Tuesday
14-Feb-23 58 59 58 58 58 43711400 Tuesday
7-Feb-23 59 59 58 59 59 50719400 Tuesday
31-Jan-23 59 59 58 59 59 34143000 Tuesday
24-Jan-23 57 58 57 57 57 34770600 Tuesday
17-Jan-23 57 58 57 58 58 34020000 Tuesday
10-Jan-23 56 57 56 56 56 47421800 Tuesday
3-Jan-23 58 60 57 60 60 65321600 Tuesday
######## 59 61 59 60 60 63100800 Tuesday
######## 58 58 57 57 57 32827400 Tuesday
######## 60 60 57 58 58 3.3E+08 Tuesday
6-Dec-22 58 59 57 57 57 99498400 Tuesday
######## 61 62 60 61 61 70510100 Tuesday
######## 61 62 60 61 61 62170300 Tuesday
######## 60 62 60 61 61 1.01E+08 Tuesday
8-Nov-22 60 62 60 62 62 94177300 Tuesday
1-Nov-22 62 62 60 61 61 2.14E+08 Tuesday
25-Oct-22 64 65 63 64 64 1.33E+08 Tuesday
18-Oct-22 61 64 60 63 63 3.05E+08 Tuesday
11-Oct-22 65 65 63 63 63 1.7E+08 Tuesday
4-Oct-22 70 72 66 66 66 6.63E+08 Tuesday
27-Sep-22 66 67 65 66 66 1.67E+08 Tuesday
20-Sep-22 70 71 67 68 68 2.39E+08 Tuesday
13-Sep-22 79 81 78 79 79 3.57E+08 Tuesday
6-Sep-22 81 83 76 77 77 1.38E+09 Tuesday
######## 66 74 66 72 72 1.21E+09 Tuesday
######## 66 68 65 66 66 2.46E+08 Tuesday
######## 66 67 65 66 66 98825400 Tuesday
9-Aug-22 66 68 65 66 66 2.2E+08 Tuesday
2-Aug-22 65 69 64 68 68 1.15E+09 Tuesday
26-Jul-22 58 59 57 58 58 1.8E+08 Tuesday
19-Jul-22 57 58 57 57 57 49730200 Tuesday
12-Jul-22 61 61 58 59 59 2.3E+08 Tuesday
5-Jul-22 57 59 57 59 59 1.36E+08 Tuesday
28-Jun-22 61 61 59 60 60 2.86E+08 Tuesday
21-Jun-22 62 62 59 60 60 5.53E+08 Tuesday
14-Jun-22 57 62 56 59 59 7.28E+08 Tuesday
7-Jun-22 55 63 54 60 60 1.88E+09 Tuesday
######## 56 56 55 56 56 69122600 Tuesday
######## 54 54 53 53 53 80780900 Tuesday
######## 54 55 53 54 54 1.99E+08 Tuesday
######## 53 55 53 55 55 1.45E+08 Tuesday
26-Apr-22 55 56 55 55 55 1.44E+08 Tuesday
19-Apr-22 59 59 57 58 58 1.71E+08 Tuesday
12-Apr-22 60 62 58 58 58 4.77E+08 Tuesday
5-Apr-22 58 59 58 58 58 1.15E+08 Tuesday
######## 58 60 58 59 59 1.3E+08 Tuesday
######## 62 66 61 61 61 9.74E+08 Tuesday
######## 56 57 55 55 55 1.65E+08 Tuesday
8-Mar-22 57 58 55 56 56 2.3E+08 Tuesday
1-Mar-22 59 60 58 58 58 1.5E+08 Tuesday
22-Feb-22 67 68 62 64 64 5.48E+08 Tuesday
15-Feb-22 62 65 60 63 63 8.06E+08 Tuesday
8-Feb-22 66 69 64 65 65 1.42E+09 Tuesday
25-Jan-22 58 58 54 55 55 1.97E+08 Tuesday
18-Jan-22 54 54 53 53 53 70644300 Tuesday
11-Jan-22 56 56 54 54 54 1.67E+08 Tuesday
4-Jan-22 57 58 56 57 57 84073900 Tuesday
######## 52 53 52 52 52 49003200 Wednesday
3-May-23 53 53 51 52 52 58915800 Wednesday
26-Apr-23 53 53 51 52 52 1.06E+08 Wednesday
12-Apr-23 54 54 52 53 53 68063200 Wednesday
5-Apr-23 54 55 53 53 53 82767100 Wednesday
######## 54 56 53 54 54 1.06E+08 Wednesday
######## 55 55 54 54 54 21599400 Wednesday
8-Mar-23 55 56 54 55 55 90037300 Wednesday
1-Mar-23 57 57 56 56 56 31145300 Wednesday
22-Feb-23 57 58 56 56 56 41285200 Wednesday
15-Feb-23 58 59 57 58 58 1.01E+08 Wednesday
8-Feb-23 59 62 58 60 60 2.67E+08 Wednesday
1-Feb-23 59 59 58 58 58 46410200 Wednesday
25-Jan-23 57 59 57 57 57 83801600 Wednesday
18-Jan-23 58 58 57 57 57 58172400 Wednesday
11-Jan-23 57 57 56 56 56 24490500 Wednesday
4-Jan-23 60 60 58 58 58 88506500 Wednesday
######## 60 60 57 58 58 1.44E+08 Wednesday
######## 65 65 57 58 58 60492900 Wednesday
######## 59 59 58 58 58 83688700 Wednesday
7-Dec-22 57 63 56 62 62 5.1E+08 Wednesday
######## 61 62 60 61 61 47312500 Wednesday
######## 61 62 60 60 60 76901100 Wednesday
######## 61 62 60 61 61 57164700 Wednesday
9-Nov-22 61 64 61 63 63 1.62E+08 Wednesday
2-Nov-22 61 62 60 61 61 1.11E+08 Wednesday
26-Oct-22 64 65 64 64 64 71949900 Wednesday
19-Oct-22 63 64 62 62 62 2.08E+08 Wednesday
12-Oct-22 63 64 61 63 63 1.76E+08 Wednesday
5-Oct-22 67 69 66 67 67 2.86E+08 Wednesday
28-Sep-22 66 67 64 64 64 1.98E+08 Wednesday
21-Sep-22 68 71 67 67 67 2.39E+08 Wednesday
14-Sep-22 79 80 76 76 76 4.93E+08 Wednesday
7-Sep-22 77 82 76 82 82 9.99E+08 Wednesday
######## 75 75 70 71 71 5.4E+08 Wednesday
######## 66 69 66 67 67 3.36E+08 Wednesday
######## 66 67 65 65 65 1.22E+08 Wednesday
3-Aug-22 68 69 65 65 65 5.34E+08 Wednesday
27-Jul-22 58 59 58 59 59 1.98E+08 Wednesday
20-Jul-22 58 59 57 59 59 1.97E+08 Wednesday
13-Jul-22 59 59 57 57 57 1.29E+08 Wednesday
6-Jul-22 59 59 57 57 57 1.2E+08 Wednesday
29-Jun-22 60 61 59 60 60 2.63E+08 Wednesday
22-Jun-22 58 61 58 59 59 5.03E+08 Wednesday
15-Jun-22 60 60 57 57 57 4.7E+08 Wednesday
8-Jun-22 60 66 60 63 63 1.73E+09 Wednesday
######## 53 56 53 56 56 3.23E+08 Wednesday
######## 54 55 53 54 54 1.16E+08 Wednesday
######## 55 56 54 54 54 1.61E+08 Wednesday
27-Apr-22 55 57 54 55 55 2.25E+08 Wednesday
20-Apr-22 58 59 57 57 57 1.92E+08 Wednesday
13-Apr-22 58 60 57 58 58 2.6E+08 Wednesday
6-Apr-22 58 59 57 58 58 1.62E+08 Wednesday
######## 58 60 58 59 59 1.38E+08 Wednesday
######## 61 63 60 61 61 4.04E+08 Wednesday
######## 55 57 55 56 56 97914100 Wednesday
9-Mar-22 56 58 55 56 56 1.69E+08 Wednesday
2-Mar-22 58 59 56 56 56 2.44E+08 Wednesday
23-Feb-22 64 64 61 61 61 3.48E+08 Wednesday
16-Feb-22 64 65 62 62 62 2.64E+08 Wednesday
9-Feb-22 66 68 64 66 66 6.02E+08 Wednesday
2-Feb-22 59 67 59 64 64 1.56E+09 Wednesday
26-Jan-22 55 63 55 58 58 1.93E+09 Wednesday
19-Jan-22 52 55 52 55 55 65377600 Wednesday
12-Jan-22 54 55 53 54 54 1.37E+08 Wednesday
5-Jan-22 57 58 56 56 56 73488000 Wednesday