Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 71.80 | 72.49 | 71.80 | 72.49 | 72.49 | 104 |
01 Feb 2023 | 67.86 | 70.81 | 67.76 | 70.81 | 70.81 | 15 |
31 Jan 2023 | 67.32 | 68.42 | 67.32 | 68.42 | 68.42 | 35 |
30 Jan 2023 | 67.43 | 70.67 | 67.43 | 68.80 | 68.80 | 20 |
27 Jan 2023 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
26 Jan 2023 | 63.75 | 65.18 | 63.75 | 65.17 | 65.17 | 79 |
25 Jan 2023 | 62.60 | 62.60 | 61.79 | 61.79 | 61.79 | - |
24 Jan 2023 | 64.90 | 64.90 | 64.08 | 64.08 | 64.08 | - |
23 Jan 2023 | 63.66 | 63.66 | 63.64 | 63.64 | 63.64 | 80 |
20 Jan 2023 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
19 Jan 2023 | 61.88 | 61.93 | 61.44 | 61.76 | 61.76 | 260 |
18 Jan 2023 | 64.63 | 64.90 | 63.23 | 63.23 | 63.23 | 100 |
17 Jan 2023 | 63.45 | 64.51 | 63.45 | 64.51 | 64.51 | - |
16 Jan 2023 | 63.59 | 63.60 | 63.57 | 63.60 | 63.60 | 35 |
13 Jan 2023 | 63.91 | 64.64 | 63.91 | 64.31 | 64.31 | 20 |
12 Jan 2023 | 64.67 | 64.67 | 63.95 | 63.95 | 63.95 | 17 |
11 Jan 2023 | 65.51 | 65.51 | 65.13 | 65.13 | 65.13 | 85 |
10 Jan 2023 | 64.84 | 65.92 | 64.42 | 65.86 | 65.86 | 5 |
09 Jan 2023 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
06 Jan 2023 | 62.34 | 64.75 | 62.34 | 64.75 | 64.75 | - |
05 Jan 2023 | 63.11 | 63.11 | 62.23 | 62.23 | 62.23 | - |
04 Jan 2023 | 63.08 | 63.93 | 62.93 | 63.51 | 63.51 | 26 |
03 Jan 2023 | 64.20 | 64.20 | 63.32 | 63.32 | 63.32 | 24 |
02 Jan 2023 | 63.18 | 65.17 | 63.18 | 65.15 | 65.15 | - |
30 Dec 2022 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
29 Dec 2022 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
28 Dec 2022 | 61.39 | 61.83 | 61.39 | 61.83 | 61.83 | 30 |
27 Dec 2022 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
23 Dec 2022 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
22 Dec 2022 | 65.59 | 65.59 | 62.40 | 62.40 | 62.40 | 305 |
21 Dec 2022 | 65.01 | 66.64 | 64.80 | 66.19 | 66.19 | 22 |
20 Dec 2022 | 64.51 | 65.31 | 64.51 | 64.81 | 64.81 | 50 |
19 Dec 2022 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
16 Dec 2022 | 65.51 | 65.85 | 65.21 | 65.85 | 65.85 | 200 |
15 Dec 2022 | 68.38 | 68.38 | 66.14 | 66.14 | 66.14 | 42 |
14 Dec 2022 | 69.63 | 70.11 | 68.43 | 68.43 | 68.43 | 155 |
13 Dec 2022 | 69.49 | 69.67 | 69.49 | 69.67 | 69.67 | - |
12 Dec 2022 | 68.12 | 69.74 | 68.12 | 69.74 | 69.74 | 420 |
09 Dec 2022 | 68.47 | 69.18 | 68.47 | 68.54 | 68.54 | 140 |
08 Dec 2022 | 66.18 | 68.06 | 66.18 | 68.06 | 68.06 | 20 |
07 Dec 2022 | 68.17 | 68.39 | 68.17 | 68.39 | 68.39 | 30 |
06 Dec 2022 | 69.08 | 69.20 | 69.08 | 69.20 | 69.20 | 8 |
05 Dec 2022 | 69.61 | 69.63 | 69.61 | 69.63 | 69.63 | 23 |
02 Dec 2022 | 72.50 | 72.50 | 70.48 | 70.48 | 70.48 | 100 |
01 Dec 2022 | 71.98 | 73.11 | 71.98 | 73.11 | 73.11 | 10 |
30 Nov 2022 | 67.95 | 67.95 | 67.35 | 67.72 | 67.72 | 70 |
29 Nov 2022 | 69.58 | 69.58 | 68.69 | 68.69 | 68.69 | 60 |
28 Nov 2022 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
25 Nov 2022 | 73.90 | 73.90 | 72.55 | 72.55 | 72.55 | - |
24 Nov 2022 | 72.88 | 74.14 | 72.88 | 74.10 | 74.10 | 4 |
23 Nov 2022 | 73.96 | 73.96 | 72.52 | 72.52 | 72.52 | 40 |
22 Nov 2022 | 72.61 | 73.91 | 71.14 | 73.91 | 73.91 | 190 |
21 Nov 2022 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
18 Nov 2022 | 78.57 | 80.64 | 78.17 | 78.49 | 78.49 | 81 |
17 Nov 2022 | 80.56 | 80.56 | 79.62 | 79.62 | 79.62 | - |
16 Nov 2022 | 83.22 | 83.22 | 80.52 | 80.52 | 80.52 | - |
15 Nov 2022 | 82.37 | 84.57 | 82.37 | 83.84 | 83.84 | - |
14 Nov 2022 | 83.59 | 83.80 | 81.92 | 82.51 | 82.51 | 25 |
11 Nov 2022 | 80.77 | 82.16 | 80.00 | 82.16 | 82.16 | 135 |
10 Nov 2022 | 71.73 | 72.68 | 71.73 | 72.66 | 72.66 | 35 |
09 Nov 2022 | 78.24 | 78.24 | 72.47 | 72.47 | 72.47 | 21 |
08 Nov 2022 | 79.02 | 79.86 | 79.02 | 79.86 | 79.86 | 30 |
07 Nov 2022 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 50 |
04 Nov 2022 | 80.18 | 80.18 | 77.18 | 77.61 | 77.61 | 32 |
03 Nov 2022 | 79.94 | 82.64 | 79.94 | 80.27 | 80.27 | - |
02 Nov 2022 | 83.69 | 83.73 | 82.54 | 83.73 | 83.73 | - |
01 Nov 2022 | 84.30 | 85.72 | 84.30 | 84.38 | 84.38 | 17 |
31 Oct 2022 | 83.70 | 85.00 | 83.70 | 84.57 | 84.57 | 20 |
28 Oct 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
27 Oct 2022 | 82.26 | 83.17 | 82.26 | 83.17 | 83.17 | - |
26 Oct 2022 | 81.00 | 84.64 | 81.00 | 84.64 | 84.64 | 80 |
25 Oct 2022 | 81.06 | 83.40 | 81.06 | 83.40 | 83.40 | 125 |
24 Oct 2022 | 81.92 | 82.82 | 80.87 | 80.87 | 80.87 | 37 |
21 Oct 2022 | 79.90 | 81.55 | 79.90 | 80.93 | 80.93 | 50 |
20 Oct 2022 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
19 Oct 2022 | 80.72 | 80.72 | 77.56 | 77.56 | 77.56 | 20 |
18 Oct 2022 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
17 Oct 2022 | 74.80 | 78.28 | 74.80 | 78.28 | 78.28 | 50 |
14 Oct 2022 | 76.70 | 76.70 | 75.55 | 75.77 | 75.77 | - |
13 Oct 2022 | 77.30 | 77.30 | 74.91 | 74.91 | 74.91 | 5 |
12 Oct 2022 | 76.33 | 78.74 | 76.33 | 78.74 | 78.74 | - |
11 Oct 2022 | 74.50 | 75.87 | 74.50 | 75.87 | 75.87 | - |
10 Oct 2022 | 77.85 | 78.97 | 77.85 | 78.97 | 78.97 | 90 |
07 Oct 2022 | 79.35 | 79.42 | 77.75 | 78.14 | 78.14 | 20 |
06 Oct 2022 | 78.52 | 79.97 | 78.19 | 79.81 | 79.81 | 24 |
05 Oct 2022 | 76.79 | 77.61 | 76.07 | 77.61 | 77.61 | - |
04 Oct 2022 | 75.96 | 78.15 | 75.96 | 78.15 | 78.15 | 15 |
03 Oct 2022 | 74.54 | 74.54 | 74.46 | 74.46 | 74.46 | 8 |
30 Sept 2022 | 75.75 | 76.34 | 75.53 | 75.53 | 75.53 | - |
29 Sept 2022 | 77.43 | 77.43 | 75.74 | 75.81 | 75.81 | 37 |
28 Sept 2022 | 76.74 | 77.86 | 76.74 | 76.97 | 76.97 | 150 |
27 Sept 2022 | 76.71 | 78.02 | 76.71 | 77.29 | 77.29 | 63 |
26 Sept 2022 | 76.05 | 78.45 | 76.05 | 78.45 | 78.45 | 4 |
23 Sept 2022 | 75.41 | 76.69 | 75.41 | 76.69 | 76.69 | - |
22 Sept 2022 | 75.70 | 76.48 | 75.70 | 76.48 | 76.48 | 10 |
21 Sept 2022 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
20 Sept 2022 | 78.14 | 78.40 | 77.09 | 77.09 | 77.09 | - |
19 Sept 2022 | 78.01 | 78.01 | 77.01 | 77.01 | 77.01 | 4 |
16 Sept 2022 | 78.59 | 78.63 | 77.84 | 78.63 | 78.63 | 30 |
15 Sept 2022 | 79.94 | 80.50 | 79.65 | 80.20 | 80.20 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |