Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 80.07 | 80.71 | 79.85 | 105.00 | 105.00 | 5,842 |
30 Jan 2023 | 82.44 | 82.58 | 81.05 | 105.00 | 105.00 | 2,487 |
27 Jan 2023 | 80.99 | 83.93 | 80.99 | 105.00 | 105.00 | 4,142 |
26 Jan 2023 | 81.29 | 81.59 | 80.23 | 105.00 | 105.00 | 7,000 |
25 Jan 2023 | 79.77 | 80.93 | 79.73 | 105.00 | 105.00 | 3,880 |
24 Jan 2023 | 78.32 | 80.48 | 77.82 | 105.00 | 105.00 | 3,983 |
23 Jan 2023 | 77.72 | 79.65 | 77.72 | 105.00 | 105.00 | 2,441 |
20 Jan 2023 | 77.53 | 77.53 | 76.02 | 105.00 | 105.00 | 1,195 |
19 Jan 2023 | 78.25 | 78.51 | 77.00 | 105.00 | 105.00 | 3,632 |
18 Jan 2023 | 80.98 | 80.98 | 79.64 | 105.00 | 105.00 | 9,110 |
17 Jan 2023 | 79.99 | 80.61 | 79.81 | 105.00 | 105.00 | 18,054 |
16 Jan 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
13 Jan 2023 | 78.78 | 80.50 | 78.78 | 105.00 | 105.00 | 3,929 |
12 Jan 2023 | 77.60 | 79.21 | 77.39 | 105.00 | 105.00 | 4,576 |
11 Jan 2023 | 75.78 | 77.01 | 75.78 | 105.00 | 105.00 | 1,374 |
10 Jan 2023 | 72.71 | 74.22 | 72.49 | 105.00 | 105.00 | 2,346 |
09 Jan 2023 | 72.18 | 73.85 | 72.13 | 105.00 | 105.00 | 5,110 |
06 Jan 2023 | 71.18 | 71.62 | 71.18 | 105.00 | 105.00 | 2,259 |
05 Jan 2023 | 70.03 | 71.43 | 69.07 | 105.00 | 105.00 | 1,496 |
04 Jan 2023 | 67.60 | 69.10 | 67.01 | 105.00 | 105.00 | 5,251 |
03 Jan 2023 | 68.54 | 69.03 | 68.47 | 85.54 | 85.54 | 1,064 |
30 Dec 2022 | 67.83 | 68.45 | 67.60 | 85.54 | 85.54 | 670 |
29 Dec 2022 | 67.01 | 68.17 | 67.01 | 85.54 | 85.54 | 1,099 |
28 Dec 2022 | 67.53 | 67.61 | 66.41 | 85.54 | 85.54 | 2,768 |
23 Dec 2022 | 81.90 | 82.20 | 81.00 | 105.00 | 105.00 | 203 |
22 Dec 2022 | 82.19 | 82.53 | 80.39 | 105.00 | 105.00 | 587 |
21 Dec 2022 | 81.04 | 83.48 | 81.04 | 105.00 | 105.00 | 1,305 |
20 Dec 2022 | 78.15 | 80.42 | 78.15 | 105.00 | 105.00 | 1,474 |
19 Dec 2022 | 78.16 | 78.28 | 77.71 | 105.00 | 105.00 | 614 |
16 Dec 2022 | 77.71 | 77.77 | 76.93 | 105.00 | 105.00 | 1,710 |
15 Dec 2022 | 80.27 | 80.69 | 79.29 | 105.00 | 105.00 | 515 |
14 Dec 2022 | 82.55 | 83.00 | 82.45 | 105.00 | 105.00 | 550 |
13 Dec 2022 | 84.48 | 84.48 | 82.12 | 105.00 | 105.00 | 173 |
12 Dec 2022 | 81.66 | 82.29 | 81.15 | 105.00 | 105.00 | 194 |
09 Dec 2022 | 83.57 | 83.57 | 82.18 | 105.00 | 105.00 | 1,635 |
08 Dec 2022 | 85.55 | 86.17 | 82.79 | 105.00 | 105.00 | 895 |
07 Dec 2022 | 85.04 | 86.00 | 85.04 | 105.00 | 105.00 | 183 |
06 Dec 2022 | 86.55 | 87.04 | 84.72 | 105.00 | 105.00 | 8,739 |
05 Dec 2022 | 85.45 | 85.59 | 84.79 | 105.00 | 105.00 | 761 |
02 Dec 2022 | 84.68 | 86.81 | 84.68 | 105.00 | 105.00 | 802 |
01 Dec 2022 | 86.21 | 86.45 | 84.94 | 105.00 | 105.00 | 1,955 |
30 Nov 2022 | 85.64 | 85.64 | 83.40 | 105.00 | 105.00 | 177 |
29 Nov 2022 | 85.75 | 85.80 | 85.00 | 105.00 | 105.00 | 214 |
28 Nov 2022 | 86.96 | 87.39 | 85.85 | 105.00 | 105.00 | 516 |
25 Nov 2022 | 87.70 | 88.27 | 87.50 | 105.00 | 105.00 | 178 |
24 Nov 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
23 Nov 2022 | 87.03 | 87.79 | 87.03 | 105.00 | 105.00 | 108 |
22 Nov 2022 | 86.30 | 87.15 | 85.89 | 105.00 | 105.00 | 23,800 |
21 Nov 2022 | 85.07 | 85.67 | 84.81 | 105.00 | 105.00 | 395 |
18 Nov 2022 | 86.45 | 86.99 | 84.98 | 105.00 | 105.00 | 2,011 |
17 Nov 2022 | 83.47 | 85.64 | 83.27 | 105.00 | 105.00 | 3,601 |
16 Nov 2022 | 86.70 | 86.70 | 85.04 | 105.00 | 105.00 | 1,668 |
15 Nov 2022 | 86.70 | 87.58 | 86.49 | 105.00 | 105.00 | 2,396 |
14 Nov 2022 | 86.04 | 86.98 | 85.93 | 105.00 | 105.00 | 2,094 |
11 Nov 2022 | 85.87 | 86.57 | 85.24 | 105.00 | 105.00 | 3,066 |
10 Nov 2022 | 85.00 | 85.50 | 84.31 | 105.00 | 105.00 | 1,272 |
09 Nov 2022 | 83.25 | 84.78 | 83.23 | 105.00 | 105.00 | 2,773 |
08 Nov 2022 | 83.76 | 84.64 | 83.31 | 105.00 | 105.00 | 3,153 |
07 Nov 2022 | 81.26 | 82.72 | 81.22 | 105.00 | 105.00 | 1,477 |
04 Nov 2022 | 79.98 | 81.06 | 79.58 | 105.00 | 105.00 | 2,474 |
03 Nov 2022 | 77.40 | 78.61 | 76.65 | 105.00 | 105.00 | 20,206 |
02 Nov 2022 | 77.85 | 78.78 | 77.56 | 105.00 | 105.00 | 594 |
01 Nov 2022 | 78.59 | 80.04 | 77.57 | 105.00 | 105.00 | 1,105 |
31 Oct 2022 | 77.91 | 78.66 | 77.69 | 105.00 | 105.00 | 1,450 |
28 Oct 2022 | 76.71 | 77.87 | 76.71 | 105.00 | 105.00 | 1,033 |
27 Oct 2022 | 76.02 | 77.58 | 76.02 | 105.00 | 105.00 | 2,555 |
26 Oct 2022 | 73.29 | 76.51 | 73.29 | 105.00 | 105.00 | 2,383 |
25 Oct 2022 | 75.14 | 75.14 | 71.33 | 105.00 | 105.00 | 4,090 |
24 Oct 2022 | 73.00 | 74.00 | 72.99 | 105.00 | 105.00 | 778 |
21 Oct 2022 | 70.00 | 72.21 | 70.00 | 105.00 | 105.00 | 762 |
20 Oct 2022 | 70.59 | 71.61 | 70.15 | 105.00 | 105.00 | 748 |
19 Oct 2022 | 70.27 | 70.27 | 69.71 | 105.00 | 105.00 | 1,043 |
18 Oct 2022 | 70.19 | 71.00 | 70.19 | 105.00 | 105.00 | 4,676 |
17 Oct 2022 | 69.04 | 69.43 | 68.74 | 105.00 | 105.00 | 599 |
14 Oct 2022 | 68.30 | 68.67 | 67.37 | 105.00 | 105.00 | 1,502 |
13 Oct 2022 | 63.69 | 67.82 | 63.37 | 105.00 | 105.00 | 3,749 |
12 Oct 2022 | 63.69 | 65.28 | 63.45 | 105.00 | 105.00 | 26,958 |
11 Oct 2022 | 64.49 | 65.05 | 63.27 | 105.00 | 105.00 | 572 |
10 Oct 2022 | 65.11 | 65.59 | 64.17 | 105.00 | 105.00 | 919 |
07 Oct 2022 | 65.61 | 66.22 | 64.35 | 105.00 | 105.00 | 27,319 |
06 Oct 2022 | 66.73 | 67.03 | 66.25 | 105.00 | 105.00 | 288 |
05 Oct 2022 | 66.63 | 67.71 | 66.33 | 105.00 | 105.00 | 996 |
04 Oct 2022 | 63.60 | 67.18 | 63.60 | 105.00 | 105.00 | 566,230 |
03 Oct 2022 | 62.33 | 64.19 | 62.33 | 105.00 | 105.00 | 167 |
30 Sept 2022 | 62.32 | 62.83 | 62.32 | 105.00 | 105.00 | 2,041 |
29 Sept 2022 | 63.77 | 63.77 | 61.94 | 105.00 | 105.00 | 1,002 |
28 Sept 2022 | 64.99 | 64.99 | 64.35 | 105.00 | 105.00 | 820 |
27 Sept 2022 | 64.72 | 65.32 | 63.97 | 105.00 | 105.00 | 38,203 |
26 Sept 2022 | 64.69 | 66.14 | 64.47 | 64.81 | 64.81 | 2,154 |
23 Sept 2022 | 64.55 | 64.88 | 63.67 | 105.00 | 105.00 | 1,312 |
22 Sept 2022 | 65.22 | 65.22 | 64.63 | 105.00 | 105.00 | 41,056 |
21 Sept 2022 | 66.59 | 67.02 | 65.59 | 105.00 | 105.00 | 23,999 |
20 Sept 2022 | 66.45 | 66.76 | 66.44 | 105.00 | 105.00 | 1,756 |
16 Sept 2022 | 65.53 | 66.36 | 65.18 | 105.00 | 105.00 | 5,125 |
15 Sept 2022 | 69.78 | 70.31 | 69.78 | 105.00 | 105.00 | 28 |
14 Sept 2022 | 70.70 | 70.70 | 68.68 | 105.00 | 105.00 | 489 |
13 Sept 2022 | 73.29 | 73.29 | 71.79 | 105.00 | 105.00 | 1,501 |
12 Sept 2022 | 74.37 | 76.47 | 74.37 | 105.00 | 105.00 | 1,360 |
09 Sept 2022 | 74.51 | 74.80 | 73.77 | 105.00 | 105.00 | 148,887 |
08 Sept 2022 | 72.54 | 73.79 | 72.31 | 105.00 | 105.00 | 783 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |