Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
03 Feb 2023 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
02 Feb 2023 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
01 Feb 2023 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 200 |
31 Jan 2023 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
30 Jan 2023 | 82.65 | 82.95 | 82.65 | 82.95 | 82.95 | 500 |
27 Jan 2023 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 400 |
26 Jan 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
25 Jan 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 300 |
24 Jan 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
23 Jan 2023 | 82.45 | 82.45 | 81.40 | 81.40 | 81.40 | 600 |
20 Jan 2023 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 400 |
19 Jan 2023 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
18 Jan 2023 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 100 |
17 Jan 2023 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 400 |
13 Jan 2023 | 80.30 | 80.40 | 80.30 | 80.40 | 80.40 | 700 |
12 Jan 2023 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 500 |
11 Jan 2023 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | 100 |
10 Jan 2023 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | 300 |
09 Jan 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 1,200 |
06 Jan 2023 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 200 |
05 Jan 2023 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
04 Jan 2023 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
03 Jan 2023 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 200 |
30 Dec 2022 | 75.45 | 75.45 | 73.72 | 73.72 | 73.72 | 600 |
29 Dec 2022 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 200 |
28 Dec 2022 | 74.00 | 74.00 | 73.31 | 73.31 | 73.31 | 500 |
27 Dec 2022 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
23 Dec 2022 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 200 |
22 Dec 2022 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 200 |
21 Dec 2022 | 71.74 | 71.75 | 71.74 | 71.75 | 71.75 | 2,500 |
20 Dec 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 200 |
19 Dec 2022 | 73.82 | 73.82 | 72.33 | 72.33 | 72.33 | 1,400 |
16 Dec 2022 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 100 |
15 Dec 2022 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
14 Dec 2022 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 100 |
13 Dec 2022 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
12 Dec 2022 | 73.65 | 73.65 | 73.25 | 73.25 | 73.25 | 800 |
09 Dec 2022 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
08 Dec 2022 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 300 |
07 Dec 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 300 |
06 Dec 2022 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 500 |
05 Dec 2022 | 77.85 | 77.85 | 76.95 | 77.38 | 77.38 | 700 |
02 Dec 2022 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 500 |
01 Dec 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 600 |
30 Nov 2022 | 74.61 | 74.61 | 73.75 | 73.75 | 73.75 | 300 |
29 Nov 2022 | 73.29 | 74.94 | 73.29 | 74.94 | 74.94 | 1,100 |
28 Nov 2022 | 73.00 | 75.06 | 73.00 | 75.06 | 75.06 | 500 |
25 Nov 2022 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 200 |
23 Nov 2022 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 400 |
22 Nov 2022 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 100 |
21 Nov 2022 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 400 |
18 Nov 2022 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 100 |
17 Nov 2022 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 400 |
16 Nov 2022 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 1,100 |
15 Nov 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 500 |
14 Nov 2022 | 70.30 | 71.71 | 70.30 | 71.71 | 71.71 | 400 |
11 Nov 2022 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 200 |
10 Nov 2022 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 300 |
09 Nov 2022 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 300 |
08 Nov 2022 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1,100 |
07 Nov 2022 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
04 Nov 2022 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
03 Nov 2022 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 800 |
02 Nov 2022 | 63.20 | 65.00 | 63.20 | 65.00 | 65.00 | 600 |
01 Nov 2022 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 22,900 |
31 Oct 2022 | 66.00 | 66.00 | 62.55 | 62.55 | 62.55 | 1,000 |
28 Oct 2022 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
27 Oct 2022 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
26 Oct 2022 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 100 |
25 Oct 2022 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 700 |
24 Oct 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 400 |
21 Oct 2022 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
20 Oct 2022 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 200 |
19 Oct 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
18 Oct 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 6,700 |
17 Oct 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1,300 |
14 Oct 2022 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 400 |
13 Oct 2022 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 100 |
12 Oct 2022 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 9,100 |
11 Oct 2022 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
10 Oct 2022 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 600 |
07 Oct 2022 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
06 Oct 2022 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
05 Oct 2022 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
04 Oct 2022 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
03 Oct 2022 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 600 |
30 Sept 2022 | 61.85 | 61.85 | 61.26 | 61.26 | 61.26 | 2,200 |
29 Sept 2022 | 64.70 | 64.70 | 60.70 | 60.70 | 60.70 | 1,200 |
28 Sept 2022 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 200 |
27 Sept 2022 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 100 |
26 Sept 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
23 Sept 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 300 |
22 Sept 2022 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 400 |
21 Sept 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 100 |
20 Sept 2022 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 600 |
19 Sept 2022 | 69.30 | 69.30 | 67.10 | 67.10 | 67.10 | 2,300 |
16 Sept 2022 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 300 |
15 Sept 2022 | 69.57 | 69.57 | 69.46 | 69.46 | 69.46 | 5,900 |
14 Sept 2022 | 69.40 | 69.86 | 69.40 | 69.86 | 69.86 | 4,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |