Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 61.09 | 61.24 | 60.23 | 60.68 | 60.68 | 51,347 |
07 Feb 2023 | 59.35 | 61.48 | 59.30 | 60.89 | 60.89 | 61,911 |
06 Feb 2023 | 59.06 | 59.65 | 58.43 | 59.31 | 59.31 | 61,911 |
03 Feb 2023 | 60.90 | 61.15 | 58.92 | 59.06 | 59.06 | 77,770 |
02 Feb 2023 | 60.80 | 61.23 | 60.19 | 60.94 | 60.94 | 48,028 |
01 Feb 2023 | 62.27 | 62.46 | 60.26 | 60.79 | 60.79 | 76,081 |
31 Jan 2023 | 61.25 | 62.38 | 60.78 | 62.33 | 62.33 | 59,565 |
30 Jan 2023 | 60.67 | 61.67 | 60.67 | 61.32 | 61.32 | 61,708 |
27 Jan 2023 | 60.80 | 61.32 | 59.90 | 60.62 | 60.62 | 56,886 |
26 Jan 2023 | 60.60 | 61.53 | 60.17 | 60.79 | 60.79 | 47,144 |
25 Jan 2023 | 61.09 | 61.29 | 60.00 | 60.54 | 60.54 | 59,733 |
24 Jan 2023 | 62.11 | 62.13 | 60.88 | 60.98 | 60.98 | 53,312 |
23 Jan 2023 | 61.88 | 62.36 | 61.21 | 62.04 | 62.04 | 47,570 |
20 Jan 2023 | 63.28 | 63.95 | 61.72 | 61.97 | 61.97 | 64,188 |
19 Jan 2023 | 64.05 | 64.43 | 62.71 | 63.15 | 63.15 | 54,936 |
18 Jan 2023 | 64.00 | 64.75 | 63.60 | 64.12 | 64.12 | 52,947 |
17 Jan 2023 | 63.00 | 64.00 | 62.47 | 63.84 | 63.84 | 51,666 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 62,379 |
12 Jan 2023 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 25 |
11 Jan 2023 | 63.50 | 63.50 | 62.39 | 62.39 | 62.39 | 9 |
10 Jan 2023 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
09 Jan 2023 | 64.03 | 64.03 | 63.91 | 63.91 | 63.91 | 3 |
06 Jan 2023 | 63.48 | 64.20 | 63.30 | 63.73 | 63.73 | 90 |
05 Jan 2023 | 64.21 | 64.21 | 62.75 | 62.94 | 62.94 | 30 |
04 Jan 2023 | 63.63 | 63.63 | 62.91 | 63.11 | 63.11 | 150 |
03 Jan 2023 | 64.06 | 65.25 | 63.15 | 63.16 | 63.16 | 393 |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 65.96 | 66.06 | 63.50 | 63.81 | 63.81 | 2,963 |
29 Dec 2022 | 65.96 | 67.43 | 65.31 | 66.40 | 66.40 | 9,474 |
28 Dec 2022 | 67.62 | 67.88 | 65.01 | 65.80 | 65.80 | 16,503 |
27 Dec 2022 | 66.75 | 68.30 | 66.34 | 67.65 | 67.65 | 18,208 |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 65.86 | 66.72 | 65.08 | 65.93 | 65.93 | 23,216 |
22 Dec 2022 | 66.20 | 66.40 | 65.10 | 65.80 | 65.80 | 24,088 |
21 Dec 2022 | 66.07 | 66.86 | 65.45 | 66.31 | 66.31 | 33,522 |
20 Dec 2022 | 64.46 | 66.34 | 63.80 | 66.05 | 66.05 | 34,226 |
19 Dec 2022 | 63.14 | 64.58 | 62.81 | 64.41 | 64.41 | 29,833 |
16 Dec 2022 | 63.93 | 64.15 | 62.35 | 63.36 | 63.36 | 29,519 |
15 Dec 2022 | 63.55 | 63.98 | 62.32 | 63.82 | 63.82 | 39,136 |
14 Dec 2022 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 37,719 |
13 Dec 2022 | 65.42 | 66.31 | 65.42 | 66.31 | 66.31 | 1 |
12 Dec 2022 | 61.60 | 65.06 | 61.60 | 64.39 | 64.39 | 60 |
09 Dec 2022 | 63.60 | 63.60 | 62.20 | 62.20 | 62.20 | 13 |
08 Dec 2022 | 63.76 | 63.85 | 63.40 | 63.50 | 63.50 | 107 |
07 Dec 2022 | 64.20 | 64.20 | 63.15 | 63.15 | 63.15 | 30 |
06 Dec 2022 | 65.11 | 65.11 | 63.45 | 63.87 | 63.87 | 269 |
05 Dec 2022 | 67.10 | 67.52 | 64.75 | 64.90 | 64.90 | 364 |
02 Dec 2022 | 69.00 | 69.00 | 67.00 | 67.59 | 67.59 | 633 |
01 Dec 2022 | 74.50 | 74.50 | 68.01 | 68.40 | 68.40 | 2,994 |
30 Nov 2022 | 75.53 | 77.22 | 74.50 | 75.23 | 75.23 | 3,531 |
29 Nov 2022 | 76.04 | 77.07 | 75.33 | 76.54 | 76.54 | 17,010 |
28 Nov 2022 | 74.41 | 76.31 | 73.12 | 76.07 | 76.07 | 27,366 |
25 Nov 2022 | 74.91 | 75.32 | 74.41 | 74.52 | 74.52 | 15,156 |
23 Nov 2022 | 73.84 | 75.01 | 73.24 | 74.91 | 74.91 | 38,706 |
22 Nov 2022 | 72.92 | 74.32 | 72.91 | 73.84 | 73.84 | 32,142 |
21 Nov 2022 | 72.75 | 73.18 | 71.30 | 73.00 | 73.00 | 38,414 |
18 Nov 2022 | 72.50 | 73.13 | 71.53 | 72.74 | 72.74 | 38,160 |
17 Nov 2022 | 74.44 | 74.44 | 71.44 | 72.13 | 72.13 | 55,412 |
16 Nov 2022 | 76.90 | 76.96 | 73.78 | 74.08 | 74.08 | 61,992 |
15 Nov 2022 | 76.28 | 77.47 | 75.70 | 76.98 | 76.98 | 42,347 |
14 Nov 2022 | 77.20 | 77.33 | 75.61 | 76.28 | 76.28 | 38,644 |
11 Nov 2022 | 76.00 | 78.64 | 75.88 | 76.97 | 76.97 | 55,105 |
10 Nov 2022 | 75.64 | 77.00 | 75.40 | 76.09 | 76.09 | 56,083 |
09 Nov 2022 | 75.05 | 76.09 | 74.36 | 75.54 | 75.54 | 52,526 |
08 Nov 2022 | 76.54 | 76.88 | 74.85 | 75.03 | 75.03 | 49,461 |
07 Nov 2022 | 77.10 | 77.80 | 75.98 | 76.33 | 76.33 | 45,930 |
03 Nov 2022 | 75.45 | 77.42 | 75.18 | 77.17 | 77.17 | 45,517 |
02 Nov 2022 | 75.58 | 76.05 | 73.58 | 75.29 | 75.29 | 60,484 |
01 Nov 2022 | 73.65 | 75.90 | 72.55 | 75.61 | 75.61 | 61,612 |
31 Oct 2022 | 73.18 | 74.57 | 72.74 | 73.37 | 73.37 | 50,777 |
30 Oct 2022 | 72.50 | 74.28 | 72.50 | 73.21 | 73.21 | 64,302 |
27 Oct 2022 | 72.35 | 72.45 | 71.09 | 71.79 | 71.79 | 41,587 |
26 Oct 2022 | 73.79 | 73.97 | 72.00 | 72.30 | 72.30 | 48,719 |
25 Oct 2022 | 72.23 | 73.82 | 71.97 | 73.42 | 73.42 | 42,286 |
24 Oct 2022 | 71.95 | 72.41 | 71.23 | 72.28 | 72.28 | 45,718 |
23 Oct 2022 | 71.60 | 72.56 | 70.52 | 71.87 | 71.87 | 49,563 |
20 Oct 2022 | 70.50 | 71.72 | 69.54 | 71.50 | 71.50 | 47,909 |
19 Oct 2022 | 70.53 | 72.06 | 70.04 | 70.42 | 70.42 | 72,237 |
18 Oct 2022 | 68.70 | 70.70 | 68.27 | 70.64 | 70.64 | 64,492 |
17 Oct 2022 | 66.75 | 68.88 | 66.57 | 68.74 | 68.74 | 66,011 |
16 Oct 2022 | 65.32 | 67.16 | 65.15 | 66.84 | 66.84 | 52,459 |
13 Oct 2022 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 43,094 |
12 Oct 2022 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 30 |
11 Oct 2022 | 68.44 | 69.17 | 68.34 | 69.17 | 69.17 | 37 |
10 Oct 2022 | 68.92 | 68.98 | 68.92 | 68.98 | 68.98 | 11 |
09 Oct 2022 | 69.80 | 69.91 | 69.54 | 69.54 | 69.54 | 79 |
06 Oct 2022 | 70.45 | 70.45 | 70.08 | 70.08 | 70.08 | 26 |
05 Oct 2022 | 68.70 | 69.67 | 67.76 | 69.67 | 69.67 | 188 |
04 Oct 2022 | 68.67 | 69.02 | 67.15 | 69.02 | 69.02 | 143 |
03 Oct 2022 | 68.36 | 68.63 | 68.30 | 68.63 | 68.63 | 180 |
02 Oct 2022 | 65.50 | 66.93 | 65.50 | 66.88 | 66.88 | 368 |
29 Sept 2022 | 67.16 | 67.50 | 65.06 | 65.35 | 65.35 | 859 |
28 Sept 2022 | 65.65 | 67.79 | 65.33 | 67.48 | 67.48 | 8,590 |
27 Sept 2022 | 66.23 | 66.24 | 64.16 | 65.52 | 65.52 | 16,269 |
26 Sept 2022 | 66.28 | 67.30 | 65.46 | 65.66 | 65.66 | 29,146 |
25 Sept 2022 | 67.03 | 67.29 | 65.65 | 66.11 | 66.11 | 16,816 |
22 Sept 2022 | 69.32 | 69.40 | 66.80 | 67.00 | 67.00 | 25,980 |
21 Sept 2022 | 67.82 | 69.66 | 67.13 | 69.43 | 69.43 | 18,194 |
20 Sept 2022 | 68.49 | 69.50 | 67.60 | 67.83 | 67.83 | 15,272 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |