Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
30 Mar 2023 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
29 Mar 2023 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
28 Mar 2023 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 35 |
27 Mar 2023 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
24 Mar 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
23 Mar 2023 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
22 Mar 2023 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
21 Mar 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
20 Mar 2023 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 100 |
17 Mar 2023 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
16 Mar 2023 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 100 |
15 Mar 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
14 Mar 2023 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
13 Mar 2023 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
10 Mar 2023 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
09 Mar 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
08 Mar 2023 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
07 Mar 2023 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
06 Mar 2023 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
03 Mar 2023 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
02 Mar 2023 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
01 Mar 2023 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
28 Feb 2023 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
27 Feb 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
24 Feb 2023 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
23 Feb 2023 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
22 Feb 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
21 Feb 2023 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
17 Feb 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
16 Feb 2023 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
15 Feb 2023 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
14 Feb 2023 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
13 Feb 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
10 Feb 2023 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 6 |
09 Feb 2023 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
08 Feb 2023 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
07 Feb 2023 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
06 Feb 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 200 |
03 Feb 2023 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
02 Feb 2023 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
01 Feb 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
31 Jan 2023 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 10 |
30 Jan 2023 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
27 Jan 2023 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
26 Jan 2023 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
25 Jan 2023 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
24 Jan 2023 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
23 Jan 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
20 Jan 2023 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 300 |
19 Jan 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
18 Jan 2023 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
17 Jan 2023 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 300 |
12 Jan 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
11 Jan 2023 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
10 Jan 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
09 Jan 2023 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
06 Jan 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
05 Jan 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
04 Jan 2023 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
03 Jan 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
29 Dec 2022 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
28 Dec 2022 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
27 Dec 2022 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
22 Dec 2022 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
21 Dec 2022 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
20 Dec 2022 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
19 Dec 2022 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
16 Dec 2022 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
15 Dec 2022 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
14 Dec 2022 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
13 Dec 2022 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
12 Dec 2022 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
09 Dec 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
08 Dec 2022 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
07 Dec 2022 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
06 Dec 2022 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
05 Dec 2022 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
02 Dec 2022 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 19 |
01 Dec 2022 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
30 Nov 2022 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
29 Nov 2022 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
28 Nov 2022 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 22 |
25 Nov 2022 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
23 Nov 2022 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
22 Nov 2022 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
21 Nov 2022 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
18 Nov 2022 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
17 Nov 2022 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
16 Nov 2022 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
15 Nov 2022 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
14 Nov 2022 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
11 Nov 2022 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
10 Nov 2022 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |