Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
23 Mar 2023 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
22 Mar 2023 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
21 Mar 2023 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
20 Mar 2023 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
17 Mar 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
16 Mar 2023 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
15 Mar 2023 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
14 Mar 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
13 Mar 2023 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
10 Mar 2023 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
09 Mar 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
08 Mar 2023 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
07 Mar 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
06 Mar 2023 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
03 Mar 2023 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
02 Mar 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
01 Mar 2023 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
28 Feb 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
27 Feb 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
24 Feb 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
23 Feb 2023 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
22 Feb 2023 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
21 Feb 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
17 Feb 2023 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
16 Feb 2023 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
15 Feb 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
14 Feb 2023 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
13 Feb 2023 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
10 Feb 2023 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
09 Feb 2023 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
08 Feb 2023 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
07 Feb 2023 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
06 Feb 2023 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
03 Feb 2023 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
02 Feb 2023 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
01 Feb 2023 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
31 Jan 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
30 Jan 2023 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
27 Jan 2023 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
26 Jan 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
25 Jan 2023 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
24 Jan 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
23 Jan 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
20 Jan 2023 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
19 Jan 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
18 Jan 2023 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
17 Jan 2023 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
12 Jan 2023 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
11 Jan 2023 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
10 Jan 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
09 Jan 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
06 Jan 2023 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
05 Jan 2023 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
04 Jan 2023 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
03 Jan 2023 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
29 Dec 2022 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
28 Dec 2022 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
27 Dec 2022 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
22 Dec 2022 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
21 Dec 2022 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
20 Dec 2022 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
19 Dec 2022 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
16 Dec 2022 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
15 Dec 2022 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
14 Dec 2022 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
13 Dec 2022 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
12 Dec 2022 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
09 Dec 2022 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
08 Dec 2022 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
07 Dec 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
06 Dec 2022 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
05 Dec 2022 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
02 Dec 2022 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
01 Dec 2022 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
30 Nov 2022 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
29 Nov 2022 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
28 Nov 2022 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
25 Nov 2022 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
23 Nov 2022 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
22 Nov 2022 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
21 Nov 2022 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
18 Nov 2022 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
17 Nov 2022 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
16 Nov 2022 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
15 Nov 2022 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
14 Nov 2022 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
11 Nov 2022 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
10 Nov 2022 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
09 Nov 2022 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
08 Nov 2022 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
07 Nov 2022 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
04 Nov 2022 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
03 Nov 2022 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |