Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | - | - | - | - | - | - |
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | - | - | - | - | - | - |
16 Mar 2023 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
15 Mar 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
14 Mar 2023 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
13 Mar 2023 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
08 Mar 2023 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
07 Mar 2023 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
06 Mar 2023 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
03 Mar 2023 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
02 Mar 2023 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
01 Mar 2023 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
28 Feb 2023 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
27 Feb 2023 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
24 Feb 2023 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
23 Feb 2023 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
22 Feb 2023 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
21 Feb 2023 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
20 Feb 2023 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
17 Feb 2023 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
16 Feb 2023 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
15 Feb 2023 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
14 Feb 2023 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
13 Feb 2023 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
10 Feb 2023 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
09 Feb 2023 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
08 Feb 2023 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
07 Feb 2023 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
02 Feb 2023 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
01 Feb 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
31 Jan 2023 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
30 Jan 2023 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
27 Jan 2023 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
26 Jan 2023 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
25 Jan 2023 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
20 Jan 2023 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
19 Jan 2023 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
18 Jan 2023 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
17 Jan 2023 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
16 Jan 2023 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
13 Jan 2023 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
12 Jan 2023 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
11 Jan 2023 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
10 Jan 2023 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
09 Jan 2023 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
06 Jan 2023 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
05 Jan 2023 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | - |
04 Jan 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
03 Jan 2023 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
30 Dec 2022 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
29 Dec 2022 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
28 Dec 2022 | - | - | - | - | - | - |
27 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
22 Dec 2022 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
21 Dec 2022 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
20 Dec 2022 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
19 Dec 2022 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
16 Dec 2022 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
15 Dec 2022 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
14 Dec 2022 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
13 Dec 2022 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
12 Dec 2022 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
09 Dec 2022 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
08 Dec 2022 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
07 Dec 2022 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
06 Dec 2022 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
05 Dec 2022 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
02 Dec 2022 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
01 Dec 2022 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
30 Nov 2022 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
29 Nov 2022 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
28 Nov 2022 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
25 Nov 2022 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
24 Nov 2022 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
23 Nov 2022 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
22 Nov 2022 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
21 Nov 2022 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
18 Nov 2022 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
17 Nov 2022 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
16 Nov 2022 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
15 Nov 2022 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
14 Nov 2022 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
11 Nov 2022 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
10 Nov 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
09 Nov 2022 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
08 Nov 2022 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - |
07 Nov 2022 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
04 Nov 2022 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
03 Nov 2022 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
02 Nov 2022 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
01 Nov 2022 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
31 Oct 2022 | - | - | - | - | - | - |
28 Oct 2022 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |