Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 5 |
02 Feb 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
01 Feb 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
31 Jan 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 415 |
30 Jan 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 584 |
27 Jan 2023 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 155 |
26 Jan 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
25 Jan 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 100 |
24 Jan 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
23 Jan 2023 | 69.00 | 73.00 | 68.50 | 70.50 | 70.50 | 537 |
20 Jan 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
19 Jan 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
18 Jan 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 78 |
17 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 10 |
16 Jan 2023 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | 300 |
13 Jan 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
12 Jan 2023 | 70.00 | 76.00 | 70.00 | 76.00 | 76.00 | 329 |
11 Jan 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
10 Jan 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
09 Jan 2023 | 71.00 | 76.00 | 71.00 | 76.00 | 76.00 | 1,600 |
06 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
05 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
04 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
03 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
02 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 35 |
30 Dec 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
29 Dec 2022 | 71.50 | 74.50 | 71.50 | 74.50 | 74.50 | 130 |
28 Dec 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 577 |
27 Dec 2022 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 300 |
23 Dec 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
22 Dec 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
21 Dec 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 220 |
20 Dec 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
19 Dec 2022 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 372 |
16 Dec 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
15 Dec 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 70 |
14 Dec 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
13 Dec 2022 | 80.00 | 80.00 | 75.50 | 75.50 | 75.50 | 179 |
12 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
09 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
08 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
07 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
06 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
05 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
02 Dec 2022 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1,230 |
01 Dec 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
30 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 25 |
29 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 102 |
28 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
25 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3 |
24 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 554 |
23 Nov 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
22 Nov 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 76 |
21 Nov 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 10 |
18 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
17 Nov 2022 | 77.50 | 77.50 | 75.00 | 75.00 | 75.00 | 5,028 |
16 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
15 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 9 |
14 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
11 Nov 2022 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 1,015 |
10 Nov 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
09 Nov 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
08 Nov 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 14 |
07 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
04 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
03 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
02 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
01 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
31 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,299 |
28 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
27 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
26 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
25 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
24 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
21 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
20 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
19 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
18 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
17 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
14 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
13 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,000 |
12 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 400 |
11 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
10 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
07 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
06 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
05 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2 |
04 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
03 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,521 |
30 Sept 2022 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 159 |
29 Sept 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 53 |
28 Sept 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4 |
27 Sept 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 332 |
26 Sept 2022 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | 877 |
23 Sept 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
22 Sept 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 107 |
21 Sept 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
20 Sept 2022 | 78.00 | 78.00 | 73.50 | 73.50 | 73.50 | 5,490 |
19 Sept 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
16 Sept 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |