Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
16 Mar 2023 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | - |
15 Mar 2023 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | - |
14 Mar 2023 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
13 Mar 2023 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
10 Mar 2023 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
09 Mar 2023 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | - |
08 Mar 2023 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
07 Mar 2023 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
06 Mar 2023 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
03 Mar 2023 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
02 Mar 2023 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
01 Mar 2023 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
28 Feb 2023 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
27 Feb 2023 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
24 Feb 2023 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
23 Feb 2023 | 91.27 | 91.27 | 91.27 | 91.27 | 91.27 | - |
22 Feb 2023 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
21 Feb 2023 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
16 Feb 2023 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | - |
15 Feb 2023 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
14 Feb 2023 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - |
13 Feb 2023 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
10 Feb 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
09 Feb 2023 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
08 Feb 2023 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
07 Feb 2023 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
06 Feb 2023 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
03 Feb 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
02 Feb 2023 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
01 Feb 2023 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
31 Jan 2023 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
30 Jan 2023 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
27 Jan 2023 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
26 Jan 2023 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
25 Jan 2023 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
20 Jan 2023 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
19 Jan 2023 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
18 Jan 2023 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
17 Jan 2023 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
12 Jan 2023 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
11 Jan 2023 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
10 Jan 2023 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
09 Jan 2023 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
06 Jan 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
05 Jan 2023 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | - |
04 Jan 2023 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
03 Jan 2023 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
30 Dec 2022 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
29 Dec 2022 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
28 Dec 2022 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
27 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
22 Dec 2022 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
21 Dec 2022 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | - |
20 Dec 2022 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
19 Dec 2022 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
16 Dec 2022 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
15 Dec 2022 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
14 Dec 2022 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
13 Dec 2022 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
12 Dec 2022 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
09 Dec 2022 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
08 Dec 2022 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
07 Dec 2022 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
06 Dec 2022 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
05 Dec 2022 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
02 Dec 2022 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
01 Dec 2022 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
30 Nov 2022 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | - |
29 Nov 2022 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
28 Nov 2022 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | - |
25 Nov 2022 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
24 Nov 2022 | - | - | - | - | - | - |
23 Nov 2022 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
22 Nov 2022 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
21 Nov 2022 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
18 Nov 2022 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
17 Nov 2022 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | - |
16 Nov 2022 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
15 Nov 2022 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | - |
14 Nov 2022 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
11 Nov 2022 | - | - | - | - | - | - |
10 Nov 2022 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
09 Nov 2022 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
08 Nov 2022 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
07 Nov 2022 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
04 Nov 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
03 Nov 2022 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
02 Nov 2022 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
01 Nov 2022 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
31 Oct 2022 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
28 Oct 2022 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
27 Oct 2022 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |