Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
22 Mar 2023 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
21 Mar 2023 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
20 Mar 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
17 Mar 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
16 Mar 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
15 Mar 2023 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
14 Mar 2023 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
13 Mar 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
10 Mar 2023 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
09 Mar 2023 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
08 Mar 2023 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
07 Mar 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
06 Mar 2023 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
03 Mar 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
02 Mar 2023 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
01 Mar 2023 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
28 Feb 2023 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
27 Feb 2023 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
24 Feb 2023 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
23 Feb 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
22 Feb 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
21 Feb 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
17 Feb 2023 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
16 Feb 2023 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
15 Feb 2023 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
14 Feb 2023 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
13 Feb 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
10 Feb 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
09 Feb 2023 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
08 Feb 2023 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
07 Feb 2023 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
06 Feb 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
03 Feb 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
02 Feb 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
01 Feb 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
31 Jan 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
30 Jan 2023 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
27 Jan 2023 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
26 Jan 2023 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
25 Jan 2023 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
24 Jan 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
23 Jan 2023 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
20 Jan 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
19 Jan 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
18 Jan 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
17 Jan 2023 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
13 Jan 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
12 Jan 2023 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
11 Jan 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
10 Jan 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
09 Jan 2023 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
06 Jan 2023 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
05 Jan 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
04 Jan 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
03 Jan 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
30 Dec 2022 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
29 Dec 2022 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
28 Dec 2022 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
27 Dec 2022 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
23 Dec 2022 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
22 Dec 2022 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
21 Dec 2022 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
20 Dec 2022 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
19 Dec 2022 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
16 Dec 2022 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
15 Dec 2022 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
14 Dec 2022 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
13 Dec 2022 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
12 Dec 2022 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
09 Dec 2022 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
08 Dec 2022 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
07 Dec 2022 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
06 Dec 2022 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
05 Dec 2022 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
02 Dec 2022 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
02 Dec 2022 | 0 Dividend | |||||
02 Dec 2022 | 1.196 Capital gain | |||||
01 Dec 2022 | 39.38 | 39.38 | 39.38 | 39.38 | 38.18 | - |
30 Nov 2022 | 39.61 | 39.61 | 39.61 | 39.61 | 38.41 | - |
29 Nov 2022 | 37.23 | 37.23 | 37.23 | 37.23 | 36.10 | - |
28 Nov 2022 | 37.37 | 37.37 | 37.37 | 37.37 | 36.24 | - |
25 Nov 2022 | 38.53 | 38.53 | 38.53 | 38.53 | 37.36 | - |
23 Nov 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 37.82 | - |
22 Nov 2022 | 38.46 | 38.46 | 38.46 | 38.46 | 37.29 | - |
21 Nov 2022 | 37.25 | 37.25 | 37.25 | 37.25 | 36.12 | - |
18 Nov 2022 | 37.90 | 37.90 | 37.90 | 37.90 | 36.75 | - |
17 Nov 2022 | 37.87 | 37.87 | 37.87 | 37.87 | 36.72 | - |
16 Nov 2022 | 37.57 | 37.57 | 37.57 | 37.57 | 36.43 | - |
15 Nov 2022 | 39.30 | 39.30 | 39.30 | 39.30 | 38.11 | - |
14 Nov 2022 | 38.18 | 38.18 | 38.18 | 38.18 | 37.02 | - |
11 Nov 2022 | 38.53 | 38.53 | 38.53 | 38.53 | 37.36 | - |
10 Nov 2022 | 37.41 | 37.41 | 37.41 | 37.41 | 36.27 | - |
09 Nov 2022 | 33.77 | 33.77 | 33.77 | 33.77 | 32.74 | - |
08 Nov 2022 | 35.11 | 35.11 | 35.11 | 35.11 | 34.04 | - |
07 Nov 2022 | 34.29 | 34.29 | 34.29 | 34.29 | 33.25 | - |
04 Nov 2022 | 33.64 | 33.64 | 33.64 | 33.64 | 32.62 | - |
03 Nov 2022 | 32.09 | 32.09 | 32.09 | 32.09 | 31.12 | - |
02 Nov 2022 | 32.41 | 32.41 | 32.41 | 32.41 | 31.43 | - |
01 Nov 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 32.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |