Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Feb 2023 | - | - | - | - | - | - |
08 Feb 2023 | 61.78 | 61.78 | 60.15 | 61.53 | 61.53 | 900 |
07 Feb 2023 | 60.63 | 62.14 | 60.63 | 60.91 | 60.91 | 191,900 |
06 Feb 2023 | 59.15 | 59.40 | 57.90 | 59.40 | 59.40 | 2,500 |
03 Feb 2023 | 61.05 | 62.14 | 61.05 | 61.39 | 61.39 | 34,700 |
02 Feb 2023 | 60.00 | 60.85 | 59.23 | 59.49 | 59.49 | 4,500 |
01 Feb 2023 | 62.26 | 62.26 | 60.89 | 61.70 | 61.70 | 4,600 |
31 Jan 2023 | 62.69 | 62.69 | 61.42 | 61.42 | 61.42 | 800 |
30 Jan 2023 | 63.29 | 63.58 | 62.09 | 63.58 | 63.58 | 1,800 |
27 Jan 2023 | 63.41 | 63.41 | 62.76 | 62.76 | 62.76 | 1,600 |
26 Jan 2023 | 64.10 | 64.18 | 62.79 | 63.64 | 63.64 | 4,300 |
25 Jan 2023 | 63.86 | 64.28 | 63.55 | 64.19 | 64.19 | 340,600 |
24 Jan 2023 | 63.54 | 63.54 | 63.12 | 63.12 | 63.12 | 61,500 |
23 Jan 2023 | 64.73 | 64.95 | 63.40 | 63.40 | 63.40 | 304,700 |
20 Jan 2023 | 64.15 | 64.20 | 62.99 | 62.99 | 62.99 | 1,600 |
19 Jan 2023 | 62.83 | 64.09 | 62.83 | 62.96 | 62.96 | 1,700 |
18 Jan 2023 | 64.20 | 64.56 | 63.52 | 64.25 | 64.25 | 1,800 |
17 Jan 2023 | 64.74 | 64.85 | 63.42 | 64.85 | 64.85 | 1,300 |
13 Jan 2023 | 65.00 | 65.38 | 63.99 | 63.99 | 63.99 | 881,300 |
12 Jan 2023 | 64.01 | 64.01 | 63.84 | 63.84 | 63.84 | 300,800 |
11 Jan 2023 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
10 Jan 2023 | 62.26 | 63.55 | 61.71 | 62.68 | 62.68 | 2,700 |
09 Jan 2023 | 63.73 | 63.73 | 62.84 | 63.13 | 63.13 | 1,600 |
06 Jan 2023 | 62.55 | 62.55 | 62.01 | 62.01 | 62.01 | 800 |
05 Jan 2023 | 60.47 | 61.73 | 60.30 | 61.73 | 61.73 | 2,200 |
04 Jan 2023 | 60.79 | 61.92 | 60.10 | 60.10 | 60.10 | 1,600 |
03 Jan 2023 | 62.11 | 62.11 | 61.31 | 61.31 | 61.31 | 900 |
30 Dec 2022 | 63.90 | 63.90 | 63.84 | 63.87 | 63.87 | 1,500 |
29 Dec 2022 | 64.04 | 64.04 | 62.47 | 62.47 | 62.47 | 1,000 |
28 Dec 2022 | 63.25 | 63.30 | 62.14 | 63.20 | 63.20 | 1,000 |
27 Dec 2022 | 64.07 | 64.07 | 62.52 | 62.69 | 62.69 | 900 |
23 Dec 2022 | 62.00 | 63.35 | 62.00 | 63.35 | 63.35 | 900 |
22 Dec 2022 | 61.79 | 62.37 | 61.79 | 62.37 | 62.37 | 1,000 |
21 Dec 2022 | 63.02 | 63.20 | 61.98 | 62.34 | 62.34 | 3,400 |
20 Dec 2022 | 61.33 | 61.33 | 60.00 | 60.16 | 60.16 | 900 |
19 Dec 2022 | 59.61 | 60.73 | 59.61 | 60.40 | 60.40 | 2,000 |
16 Dec 2022 | 59.30 | 59.30 | 58.80 | 58.95 | 58.95 | 900 |
15 Dec 2022 | 60.53 | 60.79 | 59.66 | 59.66 | 59.66 | 2,500 |
14 Dec 2022 | 61.11 | 61.11 | 60.20 | 60.20 | 60.20 | 2,700 |
13 Dec 2022 | 62.25 | 62.25 | 60.75 | 60.75 | 60.75 | 600 |
12 Dec 2022 | 59.22 | 59.70 | 59.06 | 59.06 | 59.06 | 1,600 |
09 Dec 2022 | 59.60 | 59.67 | 58.59 | 59.10 | 59.10 | 36,600 |
08 Dec 2022 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 41,100 |
07 Dec 2022 | 59.76 | 59.76 | 58.45 | 58.56 | 58.56 | 2,600 |
06 Dec 2022 | 60.90 | 60.90 | 59.18 | 59.18 | 59.18 | 1,100 |
05 Dec 2022 | 62.00 | 62.03 | 61.00 | 61.00 | 61.00 | 8,900 |
02 Dec 2022 | 60.27 | 60.27 | 59.96 | 60.01 | 60.01 | 2,300 |
01 Dec 2022 | 62.84 | 63.96 | 62.00 | 62.00 | 62.00 | 3,400 |
30 Nov 2022 | 62.44 | 62.44 | 61.95 | 61.95 | 61.95 | 600 |
29 Nov 2022 | 61.42 | 61.44 | 60.15 | 60.40 | 60.40 | 2,200 |
28 Nov 2022 | 60.03 | 60.41 | 58.92 | 60.36 | 60.36 | 24,100 |
25 Nov 2022 | 61.29 | 61.29 | 61.27 | 61.27 | 61.27 | 1,500 |
23 Nov 2022 | 59.23 | 60.47 | 59.23 | 59.50 | 59.50 | 4,200 |
22 Nov 2022 | 59.18 | 59.40 | 59.18 | 59.40 | 59.40 | 12,600 |
21 Nov 2022 | 58.15 | 58.26 | 56.64 | 58.16 | 58.16 | 3,400 |
18 Nov 2022 | 59.82 | 59.82 | 58.74 | 58.75 | 58.75 | 2,400 |
17 Nov 2022 | 60.21 | 60.26 | 58.39 | 58.59 | 58.59 | 2,800 |
16 Nov 2022 | 60.89 | 60.89 | 59.14 | 59.52 | 59.52 | 1,900 |
15 Nov 2022 | 59.00 | 60.14 | 59.00 | 59.20 | 59.20 | 1,000 |
14 Nov 2022 | 59.29 | 59.51 | 58.14 | 59.36 | 59.36 | 5,200 |
11 Nov 2022 | 59.09 | 59.19 | 56.00 | 58.39 | 58.39 | 5,200 |
10 Nov 2022 | 56.50 | 58.10 | 54.90 | 57.00 | 57.00 | 2,900 |
09 Nov 2022 | 57.38 | 57.38 | 55.66 | 55.66 | 55.66 | 3,500 |
08 Nov 2022 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 1,300 |
07 Nov 2022 | 58.91 | 58.91 | 57.23 | 57.23 | 57.23 | 17,500 |
04 Nov 2022 | 56.63 | 58.05 | 56.41 | 56.70 | 56.70 | 2,100 |
03 Nov 2022 | 54.50 | 56.17 | 54.50 | 55.26 | 55.26 | 6,000 |
02 Nov 2022 | 56.18 | 56.21 | 54.99 | 54.99 | 54.99 | 900 |
01 Nov 2022 | 53.63 | 56.26 | 53.63 | 55.19 | 55.19 | 1,400 |
31 Oct 2022 | 54.93 | 55.13 | 53.53 | 53.81 | 53.81 | 10,400 |
28 Oct 2022 | 55.63 | 55.63 | 54.15 | 55.53 | 55.53 | 241,400 |
27 Oct 2022 | 54.75 | 55.36 | 53.79 | 54.00 | 54.00 | 7,300 |
26 Oct 2022 | 53.38 | 53.38 | 53.05 | 53.05 | 53.05 | 241,900 |
25 Oct 2022 | 51.50 | 53.20 | 51.50 | 53.20 | 53.20 | 1,700 |
24 Oct 2022 | 51.89 | 53.23 | 51.89 | 52.42 | 52.42 | 9,700 |
21 Oct 2022 | 51.80 | 52.77 | 50.99 | 52.77 | 52.77 | 54,100 |
20 Oct 2022 | 52.25 | 52.28 | 50.35 | 50.90 | 50.90 | 2,300 |
19 Oct 2022 | 51.85 | 52.00 | 51.15 | 51.51 | 51.51 | 6,000 |
18 Oct 2022 | 51.11 | 51.63 | 50.95 | 51.20 | 51.20 | 1,200 |
17 Oct 2022 | 52.10 | 52.10 | 50.99 | 51.62 | 51.62 | 3,600 |
14 Oct 2022 | 50.75 | 51.45 | 50.06 | 51.45 | 51.45 | 10,600 |
13 Oct 2022 | 49.86 | 50.01 | 48.64 | 50.01 | 50.01 | 2,700 |
12 Oct 2022 | 47.75 | 48.32 | 47.69 | 47.69 | 47.69 | 3,500 |
11 Oct 2022 | 48.09 | 49.92 | 48.09 | 48.52 | 48.52 | 3,000 |
10 Oct 2022 | 48.79 | 50.81 | 48.79 | 50.26 | 50.26 | 2,700 |
07 Oct 2022 | 50.78 | 51.21 | 50.32 | 50.32 | 50.32 | 2,700 |
06 Oct 2022 | 49.79 | 51.69 | 49.79 | 51.69 | 51.69 | 6,400 |
05 Oct 2022 | 50.69 | 51.11 | 50.21 | 51.11 | 51.11 | 3,700 |
04 Oct 2022 | 50.50 | 51.50 | 49.82 | 50.68 | 50.68 | 54,600 |
03 Oct 2022 | 48.20 | 49.78 | 48.06 | 48.64 | 48.64 | 45,100 |
30 Sept 2022 | 47.68 | 47.68 | 44.89 | 46.50 | 46.50 | 3,900 |
29 Sept 2022 | 45.31 | 46.99 | 45.31 | 46.30 | 46.30 | 2,900 |
28 Sept 2022 | 43.01 | 46.16 | 42.96 | 46.05 | 46.05 | 5,500 |
27 Sept 2022 | 44.39 | 47.21 | 43.76 | 45.50 | 45.50 | 4,800 |
26 Sept 2022 | 44.31 | 45.65 | 44.31 | 44.46 | 44.46 | 9,000 |
23 Sept 2022 | 44.30 | 46.49 | 43.50 | 43.66 | 43.66 | 9,900 |
22 Sept 2022 | 46.99 | 48.07 | 46.32 | 47.76 | 47.76 | 1,400 |
21 Sept 2022 | 47.27 | 47.27 | 46.56 | 46.56 | 46.56 | 2,900 |
20 Sept 2022 | 47.69 | 50.00 | 47.07 | 47.07 | 47.07 | 1,900 |
19 Sept 2022 | 49.49 | 49.79 | 47.01 | 47.01 | 47.01 | 3,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |