Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | - | - | - | - | - | - |
02 Feb 2023 | - | - | - | - | - | - |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | - | - | - | - | - | - |
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | - | - | - | - | - | - |
24 Jan 2023 | - | - | - | - | - | - |
23 Jan 2023 | - | - | - | - | - | - |
20 Jan 2023 | - | - | - | - | - | - |
19 Jan 2023 | - | - | - | - | - | - |
18 Jan 2023 | - | - | - | - | - | - |
17 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | - | - | - | - | - | - |
12 Jan 2023 | - | - | - | - | - | - |
11 Jan 2023 | - | - | - | - | - | - |
10 Jan 2023 | - | - | - | - | - | - |
09 Jan 2023 | - | - | - | - | - | - |
06 Jan 2023 | - | - | - | - | - | - |
05 Jan 2023 | - | - | - | - | - | - |
04 Jan 2023 | - | - | - | - | - | - |
03 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | - | - | - | - | - | - |
29 Dec 2022 | - | - | - | - | - | - |
28 Dec 2022 | - | - | - | - | - | - |
27 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | - | - | - | - | - | - |
22 Dec 2022 | - | - | - | - | - | - |
21 Dec 2022 | - | - | - | - | - | - |
20 Dec 2022 | - | - | - | - | - | - |
19 Dec 2022 | - | - | - | - | - | - |
16 Dec 2022 | - | - | - | - | - | - |
15 Dec 2022 | - | - | - | - | - | - |
14 Dec 2022 | - | - | - | - | - | - |
13 Dec 2022 | - | - | - | - | - | - |
12 Dec 2022 | - | - | - | - | - | - |
09 Dec 2022 | - | - | - | - | - | - |
08 Dec 2022 | - | - | - | - | - | - |
07 Dec 2022 | - | - | - | - | - | - |
06 Dec 2022 | - | - | - | - | - | - |
05 Dec 2022 | - | - | - | - | - | - |
02 Dec 2022 | - | - | - | - | - | - |
01 Dec 2022 | - | - | - | - | - | - |
30 Nov 2022 | - | - | - | - | - | - |
29 Nov 2022 | - | - | - | - | - | - |
28 Nov 2022 | - | - | - | - | - | - |
25 Nov 2022 | - | - | - | - | - | - |
23 Nov 2022 | - | - | - | - | - | - |
22 Nov 2022 | - | - | - | - | - | - |
21 Nov 2022 | - | - | - | - | - | - |
18 Nov 2022 | - | - | - | - | - | - |
17 Nov 2022 | - | - | - | - | - | - |
16 Nov 2022 | - | - | - | - | - | - |
15 Nov 2022 | - | - | - | - | - | - |
14 Nov 2022 | - | - | - | - | - | - |
11 Nov 2022 | - | - | - | - | - | - |
10 Nov 2022 | - | - | - | - | - | - |
09 Nov 2022 | - | - | - | - | - | - |
08 Nov 2022 | - | - | - | - | - | - |
07 Nov 2022 | - | - | - | - | - | - |
04 Nov 2022 | - | - | - | - | - | - |
03 Nov 2022 | - | - | - | - | - | - |
02 Nov 2022 | - | - | - | - | - | - |
01 Nov 2022 | - | - | - | - | - | - |
31 Oct 2022 | - | - | - | - | - | - |
28 Oct 2022 | - | - | - | - | - | - |
27 Oct 2022 | 53.91 | 54.00 | 53.70 | 53.70 | 53.70 | 136,345,128 |
26 Oct 2022 | 52.95 | 53.50 | 52.77 | 53.35 | 53.35 | 28,064,973 |
25 Oct 2022 | 52.42 | 53.18 | 52.20 | 52.78 | 52.78 | 35,077,848 |
24 Oct 2022 | 50.71 | 51.86 | 50.52 | 51.52 | 51.52 | 22,987,553 |
21 Oct 2022 | 50.00 | 50.75 | 49.55 | 49.89 | 49.89 | 51,209,029 |
20 Oct 2022 | 52.20 | 52.70 | 51.60 | 52.44 | 52.44 | 25,461,019 |
19 Oct 2022 | 51.80 | 52.16 | 51.26 | 51.83 | 51.83 | 10,057,928 |
18 Oct 2022 | 51.10 | 52.10 | 50.85 | 51.78 | 51.78 | 18,533,907 |
17 Oct 2022 | 50.50 | 50.90 | 50.20 | 50.74 | 50.74 | 14,101,270 |
14 Oct 2022 | 50.49 | 50.87 | 50.30 | 50.45 | 50.45 | 10,075,908 |
13 Oct 2022 | 49.80 | 51.07 | 49.52 | 50.34 | 50.34 | 18,641,291 |
12 Oct 2022 | 50.01 | 50.50 | 49.81 | 49.94 | 49.94 | 11,827,822 |
11 Oct 2022 | 50.03 | 50.55 | 49.81 | 50.07 | 50.07 | 11,626,795 |
10 Oct 2022 | 49.66 | 50.86 | 49.50 | 50.36 | 50.36 | 22,272,449 |
07 Oct 2022 | 49.02 | 49.52 | 48.14 | 49.18 | 49.18 | 32,630,102 |
06 Oct 2022 | 50.98 | 51.55 | 49.29 | 49.39 | 49.39 | 68,511,078 |
05 Oct 2022 | 50.26 | 52.00 | 50.20 | 51.30 | 51.30 | 74,555,835 |
04 Oct 2022 | 42.81 | 52.30 | 42.55 | 52.00 | 52.00 | 52,151,860 |
03 Oct 2022 | 43.90 | 43.90 | 42.23 | 42.54 | 42.54 | 13,143,223 |
30 Sept 2022 | 42.89 | 44.66 | 42.74 | 43.84 | 43.84 | 25,890,492 |
29 Sept 2022 | 43.00 | 43.17 | 42.39 | 42.74 | 42.74 | 8,716,979 |
28 Sept 2022 | 42.59 | 43.53 | 42.38 | 43.25 | 43.25 | 13,318,872 |
27 Sept 2022 | 41.74 | 42.18 | 41.28 | 42.09 | 42.09 | 8,306,887 |
26 Sept 2022 | 41.50 | 43.52 | 40.66 | 41.52 | 41.52 | 23,916,964 |
23 Sept 2022 | 41.48 | 41.77 | 40.85 | 41.58 | 41.58 | 9,139,135 |
22 Sept 2022 | 41.39 | 41.77 | 41.25 | 41.40 | 41.40 | 5,868,083 |
21 Sept 2022 | 41.79 | 42.19 | 41.27 | 41.27 | 41.27 | 7,623,288 |
20 Sept 2022 | 41.44 | 42.11 | 40.93 | 41.68 | 41.68 | 7,229,122 |
19 Sept 2022 | 41.40 | 41.74 | 41.21 | 41.66 | 41.66 | 7,223,513 |
16 Sept 2022 | 41.83 | 41.95 | 41.25 | 41.45 | 41.45 | 26,474,037 |
15 Sept 2022 | 41.75 | 42.44 | 41.50 | 42.14 | 42.14 | 9,254,200 |
14 Sept 2022 | 41.75 | 41.91 | 41.25 | 41.90 | 41.90 | 8,098,525 |
13 Sept 2022 | 40.76 | 42.47 | 40.47 | 41.74 | 41.74 | 14,334,134 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |