Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 72.89 | 73.71 | 70.13 | 71.66 | 71.66 | 6,765 |
17 Mar 2023 | 74.55 | 75.90 | 71.35 | 72.97 | 72.97 | 29,873 |
16 Mar 2023 | 74.35 | 75.52 | 71.86 | 74.70 | 74.70 | 29,873 |
15 Mar 2023 | 77.57 | 78.71 | 71.63 | 73.69 | 73.69 | 46,598 |
14 Mar 2023 | 80.69 | 80.88 | 76.88 | 77.45 | 77.45 | 33,198 |
13 Mar 2023 | 82.54 | 83.47 | 78.34 | 80.77 | 80.77 | 38,195 |
10 Mar 2023 | 81.47 | 83.08 | 80.73 | 82.78 | 82.78 | 26,753 |
09 Mar 2023 | 82.62 | 84.01 | 81.41 | 81.59 | 81.59 | 25,018 |
08 Mar 2023 | 82.98 | 83.59 | 82.05 | 82.66 | 82.66 | 23,661 |
07 Mar 2023 | 86.23 | 86.76 | 82.65 | 83.29 | 83.29 | 26,092 |
06 Mar 2023 | 85.93 | 86.36 | 84.35 | 86.18 | 86.18 | 24,587 |
03 Mar 2023 | 84.41 | 86.00 | 82.36 | 85.83 | 85.83 | 27,594 |
02 Mar 2023 | 84.31 | 85.09 | 83.84 | 84.75 | 84.75 | 17,997 |
01 Mar 2023 | 83.10 | 84.49 | 82.61 | 84.31 | 84.31 | 26,723 |
28 Feb 2023 | 82.64 | 84.12 | 82.61 | 83.89 | 83.89 | 24,882 |
27 Feb 2023 | 83.12 | 83.63 | 81.74 | 82.45 | 82.45 | 5,691 |
24 Feb 2023 | 82.35 | 83.38 | 81.07 | 83.16 | 83.16 | 13,365 |
23 Feb 2023 | 80.47 | 82.75 | 80.34 | 82.21 | 82.21 | 14,474 |
22 Feb 2023 | 82.74 | 83.23 | 80.40 | 80.60 | 80.60 | 20,309 |
21 Feb 2023 | 83.01 | 84.29 | 82.54 | 83.05 | 83.05 | 31,936 |
17 Feb 2023 | 84.67 | 84.85 | 81.79 | 83.00 | 83.00 | 27,191 |
16 Feb 2023 | 85.14 | 86.20 | 84.60 | 85.14 | 85.14 | 20,089 |
15 Feb 2023 | 85.29 | 85.85 | 83.90 | 85.38 | 85.38 | 21,161 |
14 Feb 2023 | 85.75 | 86.40 | 84.12 | 85.58 | 85.58 | 19,585 |
13 Feb 2023 | 86.60 | 86.95 | 85.09 | 86.61 | 86.61 | 19,426 |
10 Feb 2023 | 84.23 | 86.91 | 83.94 | 86.39 | 86.39 | 30,882 |
09 Feb 2023 | 85.07 | 85.50 | 83.06 | 84.50 | 84.50 | 30,520 |
08 Feb 2023 | 84.03 | 85.16 | 83.50 | 85.09 | 85.09 | 29,853 |
07 Feb 2023 | 81.40 | 84.10 | 81.18 | 83.69 | 83.69 | 24,432 |
06 Feb 2023 | 79.75 | 81.40 | 79.09 | 80.99 | 80.99 | 31,365 |
03 Feb 2023 | 82.15 | 84.19 | 79.62 | 79.94 | 79.94 | 24,743 |
02 Feb 2023 | 83.09 | 83.60 | 81.24 | 82.17 | 82.17 | 24,611 |
01 Feb 2023 | 85.52 | 86.20 | 82.37 | 82.84 | 82.84 | 28,085 |
31 Jan 2023 | 85.16 | 85.16 | 83.69 | 84.49 | 84.49 | 30,498 |
30 Jan 2023 | 86.80 | 87.37 | 84.75 | 84.90 | 84.90 | 5,879 |
27 Jan 2023 | 87.60 | 88.91 | 85.68 | 86.66 | 86.66 | 10,012 |
26 Jan 2023 | 86.13 | 88.01 | 85.78 | 87.47 | 87.47 | 14,187 |
25 Jan 2023 | 86.30 | 87.01 | 85.41 | 86.12 | 86.12 | 19,993 |
24 Jan 2023 | 88.03 | 88.71 | 85.81 | 86.13 | 86.13 | 26,572 |
23 Jan 2023 | 87.81 | 89.10 | 86.93 | 88.19 | 88.19 | 21,194 |
20 Jan 2023 | 86.36 | 87.77 | 85.58 | 87.63 | 87.63 | 24,374 |
19 Jan 2023 | 84.59 | 86.85 | 83.74 | 86.16 | 86.16 | 28,822 |
18 Jan 2023 | 86.72 | 87.84 | 84.40 | 84.98 | 84.98 | 26,461 |
17 Jan 2023 | 85.44 | 86.82 | 83.86 | 85.92 | 85.92 | 36,658 |
16 Jan 2023 | 85.44 | 85.55 | 83.86 | 84.24 | 84.24 | 17,857 |
13 Jan 2023 | 83.95 | 85.49 | 83.49 | 85.28 | 85.28 | 17,857 |
12 Jan 2023 | 82.86 | 84.61 | 82.38 | 84.03 | 84.03 | 29,360 |
11 Jan 2023 | 79.59 | 82.97 | 79.30 | 82.67 | 82.67 | 29,995 |
10 Jan 2023 | 79.71 | 80.88 | 78.81 | 80.10 | 80.10 | 21,541 |
09 Jan 2023 | 78.48 | 81.37 | 78.34 | 79.65 | 79.65 | 29,985 |
06 Jan 2023 | 78.81 | 80.57 | 78.05 | 78.57 | 78.57 | 23,767 |
05 Jan 2023 | 78.09 | 79.96 | 77.61 | 78.69 | 78.69 | 28,051 |
04 Jan 2023 | 82.23 | 82.67 | 77.72 | 77.84 | 77.84 | 24,772 |
03 Jan 2023 | 86.04 | 87.02 | 81.77 | 82.10 | 82.10 | 27,559 |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 83.66 | 86.28 | 82.88 | 85.91 | 85.91 | 19,375 |
29 Dec 2022 | 82.86 | 82.91 | 81.30 | 82.26 | 82.26 | 20,599 |
28 Dec 2022 | 84.60 | 84.64 | 81.95 | 83.26 | 83.26 | 5,384 |
27 Dec 2022 | 84.46 | 85.67 | 83.66 | 84.33 | 84.33 | 7,512 |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 81.73 | 84.37 | 81.34 | 83.92 | 83.92 | 8,621 |
22 Dec 2022 | 82.37 | 83.86 | 80.68 | 80.98 | 80.98 | 16,647 |
21 Dec 2022 | 79.95 | 82.54 | 79.60 | 82.20 | 82.20 | 17,234 |
20 Dec 2022 | 80.28 | 80.90 | 78.30 | 79.99 | 79.99 | 19,646 |
19 Dec 2022 | 79.09 | 80.89 | 78.63 | 79.80 | 79.80 | 19,676 |
16 Dec 2022 | 81.34 | 81.76 | 78.28 | 79.04 | 79.04 | 24,439 |
15 Dec 2022 | 82.84 | 83.19 | 80.83 | 81.21 | 81.21 | 26,470 |
14 Dec 2022 | 80.34 | 83.14 | 80.13 | 82.70 | 82.70 | 27,330 |
13 Dec 2022 | 78.19 | 81.28 | 78.04 | 80.68 | 80.68 | 30,052 |
12 Dec 2022 | 76.67 | 78.58 | 75.26 | 77.99 | 77.99 | 23,020 |
09 Dec 2022 | 76.73 | 77.47 | 75.11 | 76.10 | 76.10 | 24,479 |
08 Dec 2022 | 77.49 | 79.18 | 75.76 | 76.15 | 76.15 | 33,131 |
07 Dec 2022 | 79.79 | 80.48 | 76.94 | 77.17 | 77.17 | 26,919 |
06 Dec 2022 | 83.09 | 83.67 | 78.71 | 79.35 | 79.35 | 26,680 |
05 Dec 2022 | 85.52 | 88.43 | 82.54 | 82.68 | 82.68 | 25,039 |
02 Dec 2022 | 87.13 | 87.89 | 85.19 | 85.57 | 85.57 | 23,562 |
01 Dec 2022 | 86.60 | 89.41 | 86.25 | 86.88 | 86.88 | 23,123 |
30 Nov 2022 | 83.58 | 85.82 | 83.51 | 85.43 | 85.43 | 23,710 |
29 Nov 2022 | 82.33 | 86.00 | 82.19 | 83.03 | 83.03 | 12,182 |
28 Nov 2022 | 83.80 | 84.05 | 80.64 | 83.19 | 83.19 | 12,583 |
25 Nov 2022 | 84.94 | 86.90 | 83.56 | 83.63 | 83.63 | 12,021 |
23 Nov 2022 | 88.41 | 89.54 | 84.12 | 85.41 | 85.41 | 27,071 |
22 Nov 2022 | 87.65 | 89.88 | 87.37 | 88.36 | 88.36 | 23,782 |
21 Nov 2022 | 87.80 | 88.04 | 82.32 | 87.45 | 87.45 | 39,835 |
18 Nov 2022 | 89.98 | 90.61 | 85.79 | 87.62 | 87.62 | 34,614 |
17 Nov 2022 | 92.80 | 92.88 | 89.54 | 89.78 | 89.78 | 29,012 |
16 Nov 2022 | 93.76 | 94.78 | 91.68 | 92.86 | 92.86 | 22,376 |
15 Nov 2022 | 92.53 | 95.75 | 91.53 | 93.86 | 93.86 | 30,904 |
14 Nov 2022 | 95.97 | 96.92 | 92.49 | 93.14 | 93.14 | 22,959 |
11 Nov 2022 | 93.27 | 96.92 | 93.27 | 95.99 | 95.99 | 23,629 |
10 Nov 2022 | 92.54 | 94.31 | 91.69 | 93.67 | 93.67 | 31,486 |
09 Nov 2022 | 95.01 | 95.69 | 92.30 | 92.65 | 92.65 | 26,729 |
08 Nov 2022 | 98.00 | 98.27 | 94.98 | 95.36 | 95.36 | 28,901 |
07 Nov 2022 | 97.78 | 99.56 | 96.70 | 97.92 | 97.92 | 22,568 |
04 Nov 2022 | 94.48 | 98.82 | 94.34 | 98.57 | 98.57 | 31,256 |
03 Nov 2022 | 95.66 | 95.94 | 94.16 | 94.67 | 94.67 | 21,292 |
02 Nov 2022 | 94.67 | 96.47 | 93.99 | 96.16 | 96.16 | 28,689 |
01 Nov 2022 | 92.80 | 95.55 | 92.36 | 94.65 | 94.65 | 21,355 |
31 Oct 2022 | 96.00 | 96.00 | 94.32 | 94.83 | 94.83 | 23,096 |
28 Oct 2022 | 96.78 | 96.89 | 95.00 | 95.77 | 95.77 | 12,135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |