Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 65.00 | 65.76 | 64.92 | 64.92 | 64.92 | 46 |
07 Feb 2023 | 63.71 | 64.89 | 63.57 | 64.89 | 64.89 | 3,496 |
06 Feb 2023 | 63.03 | 64.11 | 63.03 | 63.71 | 63.71 | 3,138 |
03 Feb 2023 | 61.94 | 63.98 | 61.94 | 63.04 | 63.04 | 9,748 |
02 Feb 2023 | 61.58 | 62.50 | 60.49 | 61.95 | 61.95 | 10,704 |
01 Feb 2023 | 60.68 | 61.95 | 60.68 | 61.58 | 61.58 | 45,074 |
31 Jan 2023 | 62.69 | 62.69 | 60.51 | 61.40 | 61.40 | 1,030 |
30 Jan 2023 | 60.00 | 61.71 | 59.62 | 61.26 | 61.26 | 2,913 |
27 Jan 2023 | 59.81 | 60.50 | 59.81 | 60.31 | 60.31 | 198 |
26 Jan 2023 | 59.53 | 59.72 | 59.45 | 59.67 | 59.67 | 808 |
25 Jan 2023 | 58.86 | 59.16 | 58.30 | 59.14 | 59.14 | 14,915 |
24 Jan 2023 | 59.70 | 60.22 | 59.28 | 59.59 | 59.59 | 6,566 |
23 Jan 2023 | 59.35 | 59.75 | 58.43 | 59.70 | 59.70 | 1,172 |
20 Jan 2023 | 60.46 | 61.15 | 58.92 | 59.36 | 59.36 | 4,772 |
19 Jan 2023 | 60.00 | 60.60 | 59.80 | 60.46 | 60.46 | 448 |
18 Jan 2023 | 59.43 | 60.77 | 58.99 | 60.40 | 60.40 | 7,909 |
17 Jan 2023 | 62.50 | 62.50 | 58.57 | 59.37 | 59.37 | 6,326 |
16 Jan 2023 | 63.00 | 64.00 | 63.00 | 63.45 | 63.45 | 602 |
13 Jan 2023 | 61.82 | 63.49 | 61.82 | 63.46 | 63.46 | 740 |
12 Jan 2023 | 62.43 | 62.95 | 62.10 | 62.67 | 62.67 | 1,534 |
11 Jan 2023 | 62.16 | 63.09 | 62.00 | 62.84 | 62.84 | 3,620 |
10 Jan 2023 | 61.93 | 62.16 | 61.15 | 61.95 | 61.95 | 2,401 |
09 Jan 2023 | 61.60 | 62.50 | 61.60 | 61.82 | 61.82 | 1,410 |
06 Jan 2023 | 61.28 | 61.28 | 60.43 | 60.54 | 60.54 | 2,485 |
05 Jan 2023 | 62.80 | 62.80 | 61.24 | 61.28 | 61.28 | 426 |
04 Jan 2023 | 63.18 | 63.61 | 62.63 | 62.80 | 62.80 | 7,432 |
03 Jan 2023 | 62.45 | 62.91 | 61.41 | 61.41 | 61.41 | 38,324 |
02 Jan 2023 | 59.93 | 61.38 | 59.81 | 60.11 | 60.11 | 473 |
29 Dec 2022 | 59.50 | 60.59 | 59.36 | 59.93 | 59.93 | 3,379 |
28 Dec 2022 | 60.03 | 60.05 | 59.52 | 59.73 | 59.73 | 449 |
27 Dec 2022 | 61.14 | 61.14 | 60.21 | 60.37 | 60.37 | 229 |
26 Dec 2022 | 60.26 | 67.44 | 59.16 | 59.64 | 59.64 | 2,906 |
23 Dec 2022 | 59.80 | 59.80 | 58.34 | 58.34 | 58.34 | 141 |
22 Dec 2022 | 60.86 | 60.86 | 58.84 | 59.39 | 59.39 | 179 |
21 Dec 2022 | 60.00 | 60.64 | 59.94 | 60.47 | 60.47 | 1,038 |
20 Dec 2022 | 61.18 | 61.18 | 59.36 | 60.01 | 60.01 | 844 |
19 Dec 2022 | 61.23 | 61.48 | 60.50 | 60.77 | 60.77 | 498 |
16 Dec 2022 | 61.85 | 61.85 | 60.60 | 60.96 | 60.96 | 398 |
15 Dec 2022 | 62.76 | 63.39 | 61.52 | 61.91 | 61.91 | 942 |
14 Dec 2022 | 65.59 | 65.59 | 63.78 | 63.78 | 63.78 | 2,618 |
13 Dec 2022 | 65.00 | 65.57 | 64.23 | 64.81 | 64.81 | 2,771 |
12 Dec 2022 | 63.31 | 64.43 | 63.05 | 64.09 | 64.09 | 1,252 |
09 Dec 2022 | 62.71 | 63.20 | 62.20 | 62.84 | 62.84 | 7,555 |
08 Dec 2022 | 62.76 | 62.85 | 61.77 | 62.02 | 62.02 | 1,394 |
07 Dec 2022 | 63.25 | 63.51 | 62.21 | 62.64 | 62.64 | 971 |
06 Dec 2022 | 64.08 | 64.61 | 63.15 | 63.44 | 63.44 | 1,827 |
05 Dec 2022 | 66.15 | 66.15 | 64.91 | 65.34 | 65.34 | 2,380 |
02 Dec 2022 | 66.32 | 66.46 | 65.49 | 66.10 | 66.10 | 3,620 |
01 Dec 2022 | 67.06 | 67.34 | 65.87 | 66.32 | 66.32 | 104,502 |
30 Nov 2022 | 67.10 | 67.27 | 65.52 | 66.64 | 66.64 | 5,683 |
29 Nov 2022 | 68.40 | 68.40 | 66.92 | 67.06 | 67.06 | 4,509 |
28 Nov 2022 | 69.18 | 69.18 | 68.13 | 68.40 | 68.40 | 5,039 |
25 Nov 2022 | 68.39 | 70.70 | 68.39 | 70.28 | 70.28 | 1,179 |
24 Nov 2022 | 68.10 | 68.10 | 67.07 | 67.69 | 67.69 | 828 |
23 Nov 2022 | 69.34 | 69.53 | 69.15 | 69.15 | 69.15 | 2,365 |
22 Nov 2022 | 67.62 | 68.49 | 67.62 | 68.49 | 68.49 | 408 |
21 Nov 2022 | 66.78 | 67.62 | 66.75 | 67.62 | 67.62 | 286 |
18 Nov 2022 | 67.96 | 68.88 | 67.67 | 67.83 | 67.83 | 1,413 |
17 Nov 2022 | 68.79 | 69.16 | 67.96 | 67.96 | 67.96 | 4,491 |
16 Nov 2022 | 67.91 | 68.79 | 67.34 | 68.79 | 68.79 | 3,960 |
14 Nov 2022 | 67.43 | 68.45 | 67.43 | 67.91 | 67.91 | 3,327 |
11 Nov 2022 | 66.60 | 68.58 | 66.60 | 68.32 | 68.32 | 12,774 |
10 Nov 2022 | 64.00 | 68.12 | 63.59 | 67.91 | 67.91 | 8,106 |
09 Nov 2022 | 62.56 | 62.92 | 61.98 | 62.74 | 62.74 | 5,070 |
08 Nov 2022 | 62.58 | 62.73 | 62.23 | 62.56 | 62.56 | 1,239 |
07 Nov 2022 | 60.90 | 62.37 | 60.44 | 62.28 | 62.28 | 22,113 |
04 Nov 2022 | 59.42 | 60.00 | 59.42 | 59.87 | 59.87 | 2,958 |
03 Nov 2022 | 59.18 | 59.72 | 59.01 | 59.45 | 59.45 | 891 |
01 Nov 2022 | 59.89 | 59.89 | 58.83 | 59.59 | 59.59 | 31,134 |
31 Oct 2022 | 61.00 | 61.01 | 59.32 | 59.52 | 59.52 | 1,155 |
28 Oct 2022 | 60.30 | 60.87 | 60.04 | 60.50 | 60.50 | 7,542 |
27 Oct 2022 | 59.78 | 60.24 | 59.21 | 59.35 | 59.35 | 5,679 |
26 Oct 2022 | 59.00 | 60.27 | 59.00 | 60.09 | 60.09 | 3,987 |
25 Oct 2022 | 58.08 | 59.13 | 58.08 | 58.81 | 58.81 | 6,966 |
24 Oct 2022 | 57.90 | 58.02 | 57.61 | 57.99 | 57.99 | 411 |
21 Oct 2022 | 54.85 | 55.93 | 54.75 | 55.64 | 55.64 | 5,835 |
20 Oct 2022 | 54.45 | 54.46 | 54.00 | 54.12 | 54.12 | 321 |
19 Oct 2022 | 54.99 | 54.99 | 54.34 | 54.45 | 54.45 | 2,916 |
18 Oct 2022 | 55.00 | 56.70 | 54.97 | 54.99 | 54.99 | 5,736 |
17 Oct 2022 | 54.33 | 54.35 | 53.82 | 54.35 | 54.35 | 2,853 |
14 Oct 2022 | 54.05 | 54.61 | 53.12 | 53.41 | 53.41 | 12,384 |
13 Oct 2022 | 51.78 | 54.14 | 51.78 | 54.05 | 54.05 | 309 |
11 Oct 2022 | 51.74 | 52.09 | 51.44 | 51.78 | 51.78 | 1,266 |
10 Oct 2022 | 52.22 | 52.49 | 51.75 | 52.03 | 52.03 | 4,998 |
07 Oct 2022 | 52.50 | 52.79 | 51.85 | 52.22 | 52.22 | 10,605 |
06 Oct 2022 | 53.33 | 53.33 | 52.62 | 52.79 | 52.79 | 1,431 |
05 Oct 2022 | 53.07 | 53.51 | 52.86 | 53.00 | 53.00 | 2,235 |
04 Oct 2022 | 53.33 | 54.25 | 53.04 | 54.14 | 54.14 | 966 |
03 Oct 2022 | 51.67 | 51.88 | 51.00 | 51.70 | 51.70 | 34,446 |
30 Sept 2022 | 53.42 | 54.07 | 52.48 | 52.80 | 52.80 | 912 |
29 Sept 2022 | 53.43 | 53.43 | 52.89 | 53.21 | 53.21 | 654 |
28 Sept 2022 | 53.28 | 53.82 | 53.17 | 53.56 | 53.56 | 5,883 |
27 Sept 2022 | 51.88 | 52.21 | 51.88 | 52.21 | 52.21 | 699 |
26 Sept 2022 | 53.33 | 53.46 | 52.80 | 52.83 | 52.83 | 654 |
23 Sept 2022 | 53.47 | 53.47 | 52.13 | 52.41 | 52.41 | 4,173 |
22 Sept 2022 | 54.58 | 54.58 | 53.47 | 53.47 | 53.47 | 696 |
21 Sept 2022 | 55.66 | 56.49 | 55.51 | 55.51 | 55.51 | 3,525 |
20 Sept 2022 | 55.70 | 55.70 | 55.10 | 55.66 | 55.66 | 402 |
19 Sept 2022 | 56.37 | 56.73 | 56.17 | 56.62 | 56.62 | 1,380 |
16 Sept 2022 | 57.88 | 57.88 | 56.67 | 56.88 | 56.88 | 3,732 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |