Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
17 Mar 2023 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
16 Mar 2023 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
15 Mar 2023 | 61.56 | 61.56 | 61.15 | 61.15 | 61.15 | 2 |
14 Mar 2023 | 62.93 | 62.93 | 62.39 | 62.39 | 62.39 | 1 |
13 Mar 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
10 Mar 2023 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
09 Mar 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
08 Mar 2023 | 64.01 | 64.01 | 63.86 | 63.86 | 63.86 | 44 |
07 Mar 2023 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
06 Mar 2023 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
03 Mar 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
02 Mar 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
01 Mar 2023 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
28 Feb 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
27 Feb 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
24 Feb 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
23 Feb 2023 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
22 Feb 2023 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
21 Feb 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
17 Feb 2023 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
16 Feb 2023 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
15 Feb 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
14 Feb 2023 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
13 Feb 2023 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
10 Feb 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
09 Feb 2023 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
08 Feb 2023 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
07 Feb 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
06 Feb 2023 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
03 Feb 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
02 Feb 2023 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
01 Feb 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
31 Jan 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
30 Jan 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
27 Jan 2023 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
26 Jan 2023 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
25 Jan 2023 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
24 Jan 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
23 Jan 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
20 Jan 2023 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 80 |
19 Jan 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
18 Jan 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
17 Jan 2023 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
12 Jan 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
11 Jan 2023 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
10 Jan 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
09 Jan 2023 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
06 Jan 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
05 Jan 2023 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
04 Jan 2023 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
03 Jan 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
29 Dec 2022 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
28 Dec 2022 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
27 Dec 2022 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
22 Dec 2022 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
21 Dec 2022 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
20 Dec 2022 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
19 Dec 2022 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 600 |
16 Dec 2022 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
15 Dec 2022 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
14 Dec 2022 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
13 Dec 2022 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
12 Dec 2022 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
09 Dec 2022 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
08 Dec 2022 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
07 Dec 2022 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
06 Dec 2022 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
05 Dec 2022 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
02 Dec 2022 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
01 Dec 2022 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
30 Nov 2022 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
29 Nov 2022 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
28 Nov 2022 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
25 Nov 2022 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
23 Nov 2022 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
22 Nov 2022 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
21 Nov 2022 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
18 Nov 2022 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
17 Nov 2022 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
16 Nov 2022 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
15 Nov 2022 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
14 Nov 2022 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
11 Nov 2022 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
10 Nov 2022 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
09 Nov 2022 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
08 Nov 2022 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
07 Nov 2022 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
04 Nov 2022 | - | - | - | - | - | - |
03 Nov 2022 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
02 Nov 2022 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
01 Nov 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
31 Oct 2022 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
28 Oct 2022 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |