Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | 55.53 | 57.27 | 54.35 | 56.81 | 56.81 | 54,200 |
02 Feb 2023 | 56.57 | 57.53 | 55.07 | 55.86 | 55.86 | 80,800 |
01 Feb 2023 | 55.08 | 57.00 | 54.85 | 56.07 | 56.07 | 53,600 |
31 Jan 2023 | 52.86 | 55.00 | 52.66 | 54.90 | 54.90 | 31,300 |
30 Jan 2023 | 52.90 | 53.70 | 52.51 | 53.03 | 53.03 | 58,900 |
27 Jan 2023 | 52.13 | 53.54 | 52.13 | 53.24 | 53.24 | 40,700 |
26 Jan 2023 | 51.73 | 52.99 | 51.73 | 52.85 | 52.85 | 38,600 |
25 Jan 2023 | 51.70 | 52.19 | 50.56 | 52.05 | 52.05 | 25,700 |
24 Jan 2023 | 51.12 | 52.57 | 50.75 | 51.48 | 51.48 | 21,700 |
23 Jan 2023 | 50.25 | 52.00 | 49.95 | 51.91 | 51.91 | 34,700 |
20 Jan 2023 | 49.78 | 50.55 | 47.99 | 50.25 | 50.25 | 37,900 |
19 Jan 2023 | 49.31 | 50.29 | 48.13 | 49.37 | 49.37 | 53,700 |
18 Jan 2023 | 51.69 | 52.26 | 49.70 | 49.70 | 49.70 | 59,000 |
17 Jan 2023 | 50.72 | 51.79 | 50.56 | 51.71 | 51.71 | 49,200 |
13 Jan 2023 | 50.33 | 51.65 | 50.21 | 50.97 | 50.97 | 59,700 |
12 Jan 2023 | 51.26 | 51.69 | 50.20 | 51.05 | 51.05 | 63,500 |
11 Jan 2023 | 50.91 | 51.59 | 49.69 | 51.20 | 51.20 | 55,400 |
10 Jan 2023 | 49.00 | 50.45 | 48.45 | 50.14 | 50.14 | 51,500 |
09 Jan 2023 | 48.82 | 50.19 | 48.78 | 49.03 | 49.03 | 29,500 |
06 Jan 2023 | 46.45 | 48.17 | 45.65 | 48.16 | 48.16 | 37,500 |
05 Jan 2023 | 45.28 | 46.42 | 45.28 | 45.86 | 45.86 | 38,900 |
04 Jan 2023 | 46.85 | 47.80 | 45.76 | 46.43 | 46.43 | 49,600 |
03 Jan 2023 | 47.21 | 47.62 | 45.97 | 46.60 | 46.60 | 56,800 |
30 Dec 2022 | 45.27 | 47.55 | 45.27 | 46.88 | 46.88 | 66,900 |
29 Dec 2022 | 45.52 | 46.84 | 45.20 | 46.30 | 46.30 | 38,900 |
28 Dec 2022 | 45.11 | 45.44 | 44.20 | 45.03 | 45.03 | 59,600 |
27 Dec 2022 | 45.18 | 45.56 | 44.46 | 45.20 | 45.20 | 49,500 |
23 Dec 2022 | 45.65 | 45.90 | 44.05 | 44.86 | 44.86 | 32,600 |
22 Dec 2022 | 46.42 | 46.42 | 45.16 | 45.78 | 45.78 | 31,100 |
21 Dec 2022 | 45.69 | 47.49 | 45.69 | 47.12 | 47.12 | 33,900 |
20 Dec 2022 | 44.62 | 45.90 | 42.78 | 45.41 | 45.41 | 28,900 |
19 Dec 2022 | 45.04 | 45.60 | 43.76 | 44.84 | 44.84 | 35,300 |
16 Dec 2022 | 45.00 | 46.20 | 44.07 | 45.40 | 45.40 | 100,400 |
15 Dec 2022 | 45.01 | 46.63 | 44.79 | 45.55 | 45.55 | 42,800 |
14 Dec 2022 | 46.11 | 47.60 | 45.86 | 46.28 | 46.28 | 31,700 |
13 Dec 2022 | 47.32 | 47.64 | 45.46 | 46.12 | 46.12 | 109,400 |
12 Dec 2022 | 44.97 | 46.30 | 44.53 | 45.73 | 45.73 | 49,300 |
09 Dec 2022 | 46.80 | 47.47 | 45.04 | 45.07 | 45.07 | 33,300 |
08 Dec 2022 | 48.25 | 48.75 | 47.22 | 47.44 | 47.44 | 63,700 |
07 Dec 2022 | 48.30 | 49.14 | 47.64 | 48.19 | 48.19 | 56,000 |
06 Dec 2022 | 49.99 | 49.99 | 48.40 | 49.05 | 49.05 | 45,500 |
05 Dec 2022 | 50.17 | 51.04 | 49.59 | 49.85 | 49.85 | 40,200 |
02 Dec 2022 | 49.00 | 50.47 | 49.00 | 50.47 | 50.47 | 30,200 |
01 Dec 2022 | 49.60 | 50.40 | 48.92 | 50.24 | 50.24 | 28,800 |
30 Nov 2022 | 47.86 | 49.82 | 47.81 | 49.04 | 49.04 | 224,800 |
29 Nov 2022 | 48.00 | 48.51 | 47.21 | 48.00 | 48.00 | 37,300 |
28 Nov 2022 | 48.32 | 48.41 | 47.67 | 48.01 | 48.01 | 29,400 |
25 Nov 2022 | 48.01 | 49.20 | 48.01 | 48.78 | 48.78 | 7,100 |
23 Nov 2022 | 49.85 | 49.98 | 48.92 | 49.19 | 49.19 | 17,300 |
22 Nov 2022 | 48.77 | 50.19 | 47.81 | 50.19 | 50.19 | 33,100 |
21 Nov 2022 | 48.17 | 49.33 | 47.44 | 48.77 | 48.77 | 21,900 |
18 Nov 2022 | 48.77 | 49.03 | 47.15 | 47.72 | 47.72 | 34,600 |
17 Nov 2022 | 47.62 | 47.98 | 46.63 | 47.85 | 47.85 | 32,900 |
16 Nov 2022 | 49.36 | 49.36 | 47.73 | 48.52 | 48.52 | 34,100 |
15 Nov 2022 | 50.92 | 51.16 | 48.29 | 49.62 | 49.62 | 44,800 |
14 Nov 2022 | 50.31 | 51.13 | 49.41 | 49.97 | 49.97 | 30,100 |
11 Nov 2022 | 51.54 | 53.00 | 50.08 | 50.68 | 50.68 | 41,000 |
10 Nov 2022 | 50.00 | 51.49 | 48.95 | 50.97 | 50.97 | 70,100 |
09 Nov 2022 | 47.87 | 48.82 | 47.87 | 48.54 | 48.54 | 26,600 |
08 Nov 2022 | 47.96 | 48.56 | 46.19 | 48.04 | 48.04 | 44,000 |
07 Nov 2022 | 47.89 | 48.90 | 47.21 | 47.89 | 47.89 | 43,100 |
04 Nov 2022 | 47.52 | 48.00 | 46.46 | 47.33 | 47.33 | 33,900 |
03 Nov 2022 | 44.16 | 47.49 | 44.16 | 47.18 | 47.18 | 44,700 |
02 Nov 2022 | 47.26 | 48.17 | 44.61 | 45.53 | 45.53 | 30,100 |
01 Nov 2022 | 46.40 | 48.43 | 45.92 | 47.38 | 47.38 | 42,000 |
31 Oct 2022 | 44.90 | 47.37 | 44.57 | 46.29 | 46.29 | 32,700 |
28 Oct 2022 | 43.67 | 45.67 | 43.44 | 44.98 | 44.98 | 42,600 |
27 Oct 2022 | 43.90 | 45.16 | 41.66 | 43.03 | 43.03 | 36,500 |
26 Oct 2022 | 43.92 | 45.30 | 42.85 | 43.90 | 43.90 | 39,100 |
25 Oct 2022 | 42.22 | 43.72 | 42.22 | 43.37 | 43.37 | 17,200 |
24 Oct 2022 | 44.06 | 44.06 | 41.79 | 41.98 | 41.98 | 28,100 |
21 Oct 2022 | 42.22 | 44.43 | 41.61 | 44.06 | 44.06 | 18,600 |
20 Oct 2022 | 43.81 | 44.36 | 41.29 | 41.79 | 41.79 | 13,700 |
19 Oct 2022 | 42.58 | 43.98 | 41.32 | 43.29 | 43.29 | 17,700 |
18 Oct 2022 | 44.07 | 44.07 | 41.97 | 42.58 | 42.58 | 19,400 |
17 Oct 2022 | 42.59 | 43.02 | 42.52 | 43.02 | 43.02 | 15,900 |
14 Oct 2022 | 42.88 | 42.88 | 39.71 | 40.63 | 40.63 | 28,200 |
13 Oct 2022 | 38.48 | 43.32 | 38.48 | 42.75 | 42.75 | 37,200 |
12 Oct 2022 | 38.91 | 40.11 | 37.55 | 39.34 | 39.34 | 17,200 |
11 Oct 2022 | 37.85 | 39.75 | 37.85 | 38.81 | 38.81 | 17,400 |
10 Oct 2022 | 36.51 | 38.34 | 35.73 | 37.92 | 37.92 | 19,400 |
07 Oct 2022 | 36.94 | 37.98 | 35.39 | 36.53 | 36.53 | 8,800 |
06 Oct 2022 | 37.92 | 38.06 | 37.58 | 37.58 | 37.58 | 5,800 |
05 Oct 2022 | 37.37 | 38.63 | 37.37 | 37.81 | 37.81 | 10,100 |
04 Oct 2022 | 36.99 | 38.41 | 36.99 | 38.07 | 38.07 | 13,400 |
03 Oct 2022 | 35.45 | 37.00 | 35.45 | 36.52 | 36.52 | 19,300 |
30 Sept 2022 | 35.14 | 35.99 | 34.78 | 35.40 | 35.40 | 36,800 |
29 Sept 2022 | 34.92 | 36.23 | 33.96 | 35.31 | 35.31 | 138,900 |
28 Sept 2022 | 34.63 | 36.32 | 33.47 | 35.54 | 35.54 | 22,500 |
27 Sept 2022 | 35.11 | 35.11 | 33.22 | 34.44 | 34.44 | 26,000 |
26 Sept 2022 | 34.38 | 35.23 | 33.80 | 34.89 | 34.89 | 21,400 |
23 Sept 2022 | 35.80 | 35.80 | 33.35 | 34.30 | 34.30 | 21,600 |
22 Sept 2022 | 38.09 | 38.09 | 36.14 | 36.24 | 36.24 | 24,800 |
21 Sept 2022 | 38.99 | 39.92 | 38.42 | 38.50 | 38.50 | 14,300 |
20 Sept 2022 | 39.52 | 39.52 | 38.09 | 38.29 | 38.29 | 10,700 |
19 Sept 2022 | 39.50 | 39.90 | 39.40 | 39.84 | 39.84 | 9,400 |
16 Sept 2022 | 37.66 | 39.29 | 37.58 | 38.99 | 38.99 | 41,000 |
15 Sept 2022 | 37.49 | 38.59 | 37.49 | 38.46 | 38.46 | 14,500 |
14 Sept 2022 | 38.20 | 38.40 | 37.38 | 37.50 | 37.50 | 14,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |