Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 0.00 | 0.00 | 0.00 | 56.30 | 56.30 | 8 |
03 Feb 2023 | 56.45 | 57.25 | 55.60 | 56.35 | 56.35 | 179,180 |
02 Feb 2023 | 59.28 | 60.00 | 53.85 | 56.20 | 56.20 | 198,736 |
01 Feb 2023 | 58.50 | 59.85 | 58.55 | 59.33 | 59.33 | 99,593 |
31 Jan 2023 | 58.85 | 58.90 | 58.30 | 58.85 | 58.85 | 145,385 |
30 Jan 2023 | 57.22 | 59.20 | 57.90 | 58.85 | 58.85 | 120,703 |
27 Jan 2023 | 57.53 | 58.30 | 57.00 | 57.53 | 57.53 | 56,302 |
26 Jan 2023 | 58.25 | 59.05 | 56.70 | 57.22 | 57.22 | 100,783 |
25 Jan 2023 | 57.08 | 59.55 | 56.35 | 59.33 | 59.33 | 106,137 |
24 Jan 2023 | 57.88 | 58.95 | 57.10 | 57.83 | 57.83 | 150,037 |
23 Jan 2023 | 55.53 | 55.40 | 55.10 | 55.53 | 55.53 | 22,859 |
20 Jan 2023 | 55.08 | 55.55 | 54.10 | 55.08 | 55.08 | 40,100 |
19 Jan 2023 | 55.17 | 54.90 | 54.35 | 54.35 | 54.35 | 66,642 |
18 Jan 2023 | 56.30 | 57.10 | 54.90 | 55.42 | 55.42 | 88,194 |
17 Jan 2023 | 56.55 | 57.25 | 55.75 | 55.78 | 55.78 | 57,659 |
16 Jan 2023 | 57.13 | 56.50 | 56.05 | 56.30 | 56.30 | 84,492 |
13 Jan 2023 | 57.03 | 56.80 | 55.60 | 56.20 | 56.20 | 59,842 |
12 Jan 2023 | 55.63 | 57.60 | 54.75 | 56.95 | 56.95 | 94,807 |
11 Jan 2023 | 57.78 | 56.60 | 55.70 | 56.20 | 56.20 | 109,167 |
10 Jan 2023 | 56.60 | 56.90 | 55.55 | 56.55 | 56.55 | 101,075 |
09 Jan 2023 | 58.50 | 58.65 | 56.00 | 56.70 | 56.70 | 75,932 |
06 Jan 2023 | 57.67 | 59.30 | 57.25 | 58.40 | 58.40 | 76,565 |
05 Jan 2023 | 57.13 | 57.90 | 56.95 | 57.13 | 57.13 | 95,704 |
04 Jan 2023 | 56.25 | 56.76 | 55.05 | 56.20 | 56.20 | 92,592 |
03 Jan 2023 | 54.75 | 56.25 | 54.90 | 55.47 | 55.47 | 89,761 |
30 Dec 2022 | 56.05 | 55.95 | 54.80 | 55.47 | 55.47 | 62,746 |
29 Dec 2022 | 55.17 | 55.40 | 54.55 | 55.17 | 55.17 | 46,460 |
28 Dec 2022 | 54.65 | 55.55 | 54.15 | 55.42 | 55.42 | 56,021 |
23 Dec 2022 | 55.03 | 55.65 | 54.75 | 55.03 | 55.03 | 22,080 |
22 Dec 2022 | 56.45 | 56.60 | 55.00 | 55.08 | 55.08 | 195,649 |
21 Dec 2022 | 53.72 | 56.00 | 53.70 | 55.92 | 55.92 | 325,033 |
20 Dec 2022 | 51.72 | 53.35 | 51.50 | 53.17 | 53.17 | 134,073 |
19 Dec 2022 | 51.53 | 52.45 | 51.30 | 52.25 | 52.25 | 97,641 |
16 Dec 2022 | 50.99 | 52.10 | 51.10 | 51.72 | 51.72 | 163,811 |
15 Dec 2022 | 52.45 | 52.65 | 51.55 | 51.67 | 51.67 | 67,609 |
14 Dec 2022 | 52.70 | 52.80 | 52.05 | 52.75 | 52.75 | 121,780 |
13 Dec 2022 | 52.95 | 53.50 | 52.10 | 52.80 | 52.80 | 141,271 |
12 Dec 2022 | 50.40 | 53.11 | 50.65 | 52.70 | 52.70 | 133,103 |
09 Dec 2022 | 48.61 | 50.60 | 48.40 | 50.60 | 50.60 | 92,171 |
08 Dec 2022 | 46.99 | 49.28 | 47.52 | 48.18 | 48.18 | 111,143 |
07 Dec 2022 | 48.12 | 48.08 | 47.42 | 48.00 | 48.00 | 20,727 |
06 Dec 2022 | 48.45 | 48.44 | 47.42 | 48.36 | 48.36 | 39,941 |
05 Dec 2022 | 48.75 | 49.20 | 48.60 | 48.75 | 48.75 | 48,986 |
02 Dec 2022 | 48.79 | 48.74 | 48.12 | 48.12 | 48.12 | 63,541 |
01 Dec 2022 | 48.69 | 49.20 | 48.40 | 48.69 | 48.69 | 160,635 |
30 Nov 2022 | 47.44 | 48.62 | 46.94 | 48.12 | 48.12 | 117,670 |
29 Nov 2022 | 47.58 | 47.74 | 46.82 | 46.89 | 46.89 | 53,200 |
28 Nov 2022 | 46.19 | 48.01 | 47.36 | 47.56 | 47.56 | 20,890 |
25 Nov 2022 | 47.73 | 48.58 | 47.42 | 47.69 | 47.69 | 66,166 |
24 Nov 2022 | 45.94 | 47.56 | 46.20 | 47.24 | 47.24 | 76,092 |
23 Nov 2022 | 46.46 | 46.50 | 45.38 | 45.76 | 45.76 | 238,682 |
22 Nov 2022 | 47.09 | 48.20 | 46.66 | 47.07 | 47.07 | 93,845 |
21 Nov 2022 | 47.67 | 47.56 | 46.58 | 47.61 | 47.61 | 29,996 |
18 Nov 2022 | 49.86 | 49.04 | 47.12 | 47.81 | 47.81 | 181,088 |
17 Nov 2022 | 48.83 | 50.00 | 48.30 | 49.53 | 49.53 | 224,782 |
16 Nov 2022 | 47.93 | 49.42 | 47.84 | 48.55 | 48.55 | 102,521 |
15 Nov 2022 | 47.69 | 49.12 | 46.44 | 48.51 | 48.51 | 149,557 |
14 Nov 2022 | 47.48 | 47.88 | 46.94 | 47.81 | 47.81 | 40,006 |
11 Nov 2022 | 47.20 | 48.20 | 46.68 | 47.15 | 47.15 | 85,405 |
10 Nov 2022 | 46.25 | 46.88 | 45.46 | 46.83 | 46.83 | 74,632 |
09 Nov 2022 | 46.19 | 47.62 | 46.30 | 46.13 | 46.13 | 118,833 |
08 Nov 2022 | 46.33 | 46.40 | 45.42 | 45.68 | 45.68 | 166,215 |
07 Nov 2022 | 46.09 | 46.60 | 45.62 | 46.07 | 46.07 | 38,766 |
04 Nov 2022 | 46.09 | 46.22 | 45.76 | 46.09 | 46.09 | 112,980 |
03 Nov 2022 | 47.93 | 48.26 | 46.14 | 46.64 | 46.64 | 65,468 |
02 Nov 2022 | 48.47 | 48.52 | 47.06 | 47.67 | 47.67 | 48,147 |
01 Nov 2022 | 48.00 | 49.30 | 47.06 | 48.04 | 48.04 | 216,511 |
31 Oct 2022 | 45.31 | 47.86 | 45.78 | 47.24 | 47.24 | 116,266 |
28 Oct 2022 | 44.63 | 45.30 | 44.66 | 45.27 | 45.27 | 203,042 |
27 Oct 2022 | 44.84 | 44.88 | 43.58 | 44.84 | 44.84 | 96,019 |
26 Oct 2022 | 43.36 | 45.54 | 43.56 | 44.84 | 44.84 | 106,219 |
25 Oct 2022 | 40.86 | 41.88 | 40.82 | 41.55 | 41.55 | 64,433 |
24 Oct 2022 | 41.51 | 41.02 | 40.26 | 40.88 | 40.88 | 50,532 |
21 Oct 2022 | 42.40 | 42.76 | 40.78 | 41.18 | 41.18 | 93,439 |
20 Oct 2022 | 42.85 | 43.00 | 41.78 | 42.23 | 42.23 | 60,388 |
19 Oct 2022 | 43.85 | 43.70 | 42.56 | 43.15 | 43.15 | 122,530 |
18 Oct 2022 | 43.95 | 44.38 | 42.36 | 44.18 | 44.18 | 84,203 |
17 Oct 2022 | 43.07 | 44.00 | 42.04 | 43.75 | 43.75 | 161,283 |
14 Oct 2022 | 43.30 | 43.10 | 41.26 | 41.47 | 41.47 | 209,914 |
13 Oct 2022 | 42.05 | 43.22 | 41.62 | 42.68 | 42.68 | 158,501 |
12 Oct 2022 | 41.76 | 42.64 | 40.60 | 42.33 | 42.33 | 92,848 |
11 Oct 2022 | 41.74 | 42.50 | 41.18 | 42.27 | 42.27 | 211,921 |
10 Oct 2022 | 40.20 | 42.18 | 40.02 | 41.84 | 41.84 | 106,078 |
07 Oct 2022 | 41.29 | 41.24 | 40.18 | 40.69 | 40.69 | 136,069 |
06 Oct 2022 | 42.25 | 42.04 | 40.94 | 40.94 | 40.94 | 49,522 |
05 Oct 2022 | 43.32 | 42.64 | 41.26 | 41.43 | 41.43 | 45,590 |
04 Oct 2022 | 44.10 | 45.86 | 42.10 | 42.58 | 42.58 | 276,895 |
03 Oct 2022 | 42.46 | 43.94 | 41.62 | 43.63 | 43.63 | 110,612 |
30 Sept 2022 | 39.83 | 42.78 | 39.54 | 42.27 | 42.27 | 159,917 |
29 Sept 2022 | 42.81 | 41.24 | 38.38 | 38.83 | 38.83 | 462,033 |
28 Sept 2022 | 48.83 | 50.50 | 42.22 | 42.78 | 42.78 | 228,758 |
27 Sept 2022 | 59.83 | 59.90 | 57.95 | 58.05 | 58.05 | 49,795 |
26 Sept 2022 | 60.20 | 60.15 | 59.00 | 59.33 | 59.33 | 46,119 |
23 Sept 2022 | 63.13 | 63.70 | 60.90 | 61.28 | 61.28 | 32,610 |
22 Sept 2022 | 64.45 | 65.40 | 62.85 | 63.38 | 63.38 | 207,940 |
21 Sept 2022 | 63.08 | 63.95 | 62.50 | 63.03 | 63.03 | 96,705 |
20 Sept 2022 | 64.35 | 65.10 | 63.60 | 64.20 | 64.20 | 31,992 |
16 Sept 2022 | 63.88 | 65.15 | 63.85 | 64.75 | 64.75 | 93,707 |
15 Sept 2022 | 65.43 | 65.70 | 64.25 | 64.45 | 64.45 | 45,691 |
14 Sept 2022 | 64.40 | 65.30 | 64.70 | 65.32 | 65.32 | 56,095 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |