Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | - | - | - | - | - | - |
25 May 2023 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
24 May 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
23 May 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
22 May 2023 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
19 May 2023 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
18 May 2023 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
17 May 2023 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
16 May 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
15 May 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
12 May 2023 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
11 May 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
10 May 2023 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
09 May 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
05 May 2023 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
04 May 2023 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
03 May 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
02 May 2023 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
28 Apr 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
27 Apr 2023 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
26 Apr 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
25 Apr 2023 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
24 Apr 2023 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
21 Apr 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
20 Apr 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
19 Apr 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
18 Apr 2023 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
17 Apr 2023 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
14 Apr 2023 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
13 Apr 2023 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
12 Apr 2023 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
11 Apr 2023 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
06 Apr 2023 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
05 Apr 2023 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
04 Apr 2023 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
03 Apr 2023 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
31 Mar 2023 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
30 Mar 2023 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
29 Mar 2023 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
28 Mar 2023 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
27 Mar 2023 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
22 Mar 2023 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
21 Mar 2023 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
20 Mar 2023 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
17 Mar 2023 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
16 Mar 2023 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
15 Mar 2023 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
14 Mar 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
13 Mar 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
10 Mar 2023 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
09 Mar 2023 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
08 Mar 2023 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
07 Mar 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
06 Mar 2023 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
03 Mar 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
02 Mar 2023 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
01 Mar 2023 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
28 Feb 2023 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
27 Feb 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
24 Feb 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
23 Feb 2023 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
22 Feb 2023 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
21 Feb 2023 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
20 Feb 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
17 Feb 2023 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
16 Feb 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
15 Feb 2023 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
14 Feb 2023 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
13 Feb 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
10 Feb 2023 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
09 Feb 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
08 Feb 2023 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
07 Feb 2023 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
06 Feb 2023 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
03 Feb 2023 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
02 Feb 2023 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | - |
01 Feb 2023 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
31 Jan 2023 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
30 Jan 2023 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
27 Jan 2023 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
26 Jan 2023 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
25 Jan 2023 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
24 Jan 2023 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
23 Jan 2023 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
20 Jan 2023 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
19 Jan 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
18 Jan 2023 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
17 Jan 2023 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
16 Jan 2023 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
13 Jan 2023 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
12 Jan 2023 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
11 Jan 2023 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
10 Jan 2023 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
09 Jan 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
06 Jan 2023 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
05 Jan 2023 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
04 Jan 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
03 Jan 2023 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |