Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
24 Jan 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
23 Jan 2023 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
20 Jan 2023 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
19 Jan 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
18 Jan 2023 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
17 Jan 2023 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
16 Jan 2023 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
13 Jan 2023 | - | - | - | - | - | - |
12 Jan 2023 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
11 Jan 2023 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
10 Jan 2023 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
09 Jan 2023 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
06 Jan 2023 | - | - | - | - | - | - |
05 Jan 2023 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
04 Jan 2023 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
03 Jan 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
29 Dec 2022 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
28 Dec 2022 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
27 Dec 2022 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
22 Dec 2022 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
21 Dec 2022 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
20 Dec 2022 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
19 Dec 2022 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
16 Dec 2022 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
15 Dec 2022 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
14 Dec 2022 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
13 Dec 2022 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
12 Dec 2022 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
09 Dec 2022 | - | - | - | - | - | - |
08 Dec 2022 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
07 Dec 2022 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
06 Dec 2022 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
05 Dec 2022 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
02 Dec 2022 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
01 Dec 2022 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
30 Nov 2022 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
29 Nov 2022 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
28 Nov 2022 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
25 Nov 2022 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
24 Nov 2022 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
23 Nov 2022 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
22 Nov 2022 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
21 Nov 2022 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
18 Nov 2022 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
17 Nov 2022 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
16 Nov 2022 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
15 Nov 2022 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
14 Nov 2022 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
11 Nov 2022 | - | - | - | - | - | - |
10 Nov 2022 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
09 Nov 2022 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
08 Nov 2022 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
07 Nov 2022 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
04 Nov 2022 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
03 Nov 2022 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
02 Nov 2022 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
01 Nov 2022 | - | - | - | - | - | - |
31 Oct 2022 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
28 Oct 2022 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
27 Oct 2022 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
26 Oct 2022 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
25 Oct 2022 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
24 Oct 2022 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
21 Oct 2022 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
20 Oct 2022 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
19 Oct 2022 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
18 Oct 2022 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
17 Oct 2022 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
14 Oct 2022 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
13 Oct 2022 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
12 Oct 2022 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
11 Oct 2022 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
10 Oct 2022 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
07 Oct 2022 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
06 Oct 2022 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
05 Oct 2022 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
04 Oct 2022 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
03 Oct 2022 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
30 Sept 2022 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
29 Sept 2022 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
28 Sept 2022 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
27 Sept 2022 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
26 Sept 2022 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
23 Sept 2022 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
22 Sept 2022 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
21 Sept 2022 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
20 Sept 2022 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
19 Sept 2022 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
16 Sept 2022 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
15 Sept 2022 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
14 Sept 2022 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
13 Sept 2022 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
12 Sept 2022 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
09 Sept 2022 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |