Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
30 May 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
25 May 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
24 May 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
23 May 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
22 May 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
19 May 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
18 May 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
17 May 2023 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 6 |
16 May 2023 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
15 May 2023 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
12 May 2023 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
11 May 2023 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
10 May 2023 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
09 May 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
08 May 2023 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
05 May 2023 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
04 May 2023 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
03 May 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
02 May 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
01 May 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
28 Apr 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
27 Apr 2023 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
26 Apr 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
25 Apr 2023 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
24 Apr 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
21 Apr 2023 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
20 Apr 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
19 Apr 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
18 Apr 2023 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
17 Apr 2023 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
14 Apr 2023 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
13 Apr 2023 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
12 Apr 2023 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
11 Apr 2023 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
10 Apr 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
06 Apr 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
05 Apr 2023 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
04 Apr 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
03 Apr 2023 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
31 Mar 2023 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
30 Mar 2023 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
29 Mar 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
28 Mar 2023 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
27 Mar 2023 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
24 Mar 2023 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
23 Mar 2023 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
22 Mar 2023 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
21 Mar 2023 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
20 Mar 2023 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
17 Mar 2023 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
16 Mar 2023 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
15 Mar 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
14 Mar 2023 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
13 Mar 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
10 Mar 2023 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
09 Mar 2023 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
08 Mar 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
07 Mar 2023 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
06 Mar 2023 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
03 Mar 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
02 Mar 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
01 Mar 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
28 Feb 2023 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
27 Feb 2023 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
24 Feb 2023 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
23 Feb 2023 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
22 Feb 2023 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
21 Feb 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
17 Feb 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
16 Feb 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
15 Feb 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
14 Feb 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
13 Feb 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
10 Feb 2023 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
09 Feb 2023 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
08 Feb 2023 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
07 Feb 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
06 Feb 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
03 Feb 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
02 Feb 2023 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
01 Feb 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
31 Jan 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
30 Jan 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
27 Jan 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
26 Jan 2023 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
25 Jan 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
24 Jan 2023 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
23 Jan 2023 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
20 Jan 2023 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
19 Jan 2023 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
18 Jan 2023 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
17 Jan 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
12 Jan 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
11 Jan 2023 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
10 Jan 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |