Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 87.00 | 89.00 | 87.99 | 87.00 | 87.00 | 22,500 |
26 Jan 2023 | 87.00 | 88.00 | 87.99 | 87.00 | 87.00 | 33,714 |
25 Jan 2023 | 88.00 | 86.00 | 85.57 | 87.25 | 87.25 | 18,769 |
24 Jan 2023 | 88.00 | 89.00 | 85.00 | 88.00 | 88.00 | 134,222 |
23 Jan 2023 | 88.00 | 88.94 | 86.00 | 88.00 | 88.00 | 37,947 |
20 Jan 2023 | 88.00 | 88.60 | 86.00 | 88.00 | 88.00 | 8,942 |
19 Jan 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
18 Jan 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
17 Jan 2023 | 88.50 | 89.50 | 86.50 | 88.50 | 88.50 | 138,277 |
16 Jan 2023 | 88.50 | 89.50 | 86.50 | 88.50 | 88.50 | 5,650 |
13 Jan 2023 | 88.50 | 86.50 | 86.50 | 88.50 | 88.50 | 8,755 |
12 Jan 2023 | 88.00 | 89.50 | 86.50 | 88.50 | 88.50 | 7,616 |
11 Jan 2023 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 18,316 |
10 Jan 2023 | 88.75 | 88.50 | 85.10 | 88.00 | 88.00 | 38,351 |
09 Jan 2023 | 89.00 | 87.30 | 86.10 | 89.00 | 89.00 | 25,909 |
06 Jan 2023 | 89.00 | 89.96 | 87.00 | 89.00 | 89.00 | 3,300 |
05 Jan 2023 | 89.00 | 89.96 | 87.00 | 89.00 | 89.00 | 109,678 |
04 Jan 2023 | 88.75 | 88.25 | 87.00 | 89.00 | 89.00 | 5,140 |
03 Jan 2023 | 89.00 | 89.64 | 88.00 | 89.00 | 89.00 | 16,266 |
30 Dec 2022 | 89.00 | 88.20 | 88.20 | 89.00 | 89.00 | 116 |
29 Dec 2022 | 90.50 | 89.00 | 88.00 | 89.00 | 89.00 | 152,500 |
28 Dec 2022 | 91.00 | 89.30 | 89.30 | 90.50 | 90.50 | 11 |
23 Dec 2022 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
22 Dec 2022 | 91.25 | 90.50 | 90.50 | 91.25 | 91.25 | 7,500 |
21 Dec 2022 | 92.00 | 91.64 | 86.00 | 91.00 | 91.00 | 128,781 |
20 Dec 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
19 Dec 2022 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
16 Dec 2022 | 92.25 | 93.00 | 93.00 | 92.25 | 92.25 | 1,075 |
15 Dec 2022 | 92.25 | 93.00 | 93.00 | 92.25 | 92.25 | 789 |
14 Dec 2022 | 92.25 | 91.50 | 91.00 | 91.50 | 91.50 | 25,000 |
13 Dec 2022 | 92.25 | 92.70 | 91.00 | 92.25 | 92.25 | 8,058 |
12 Dec 2022 | 92.25 | 93.19 | 91.03 | 92.25 | 92.25 | 1,318 |
09 Dec 2022 | 92.25 | 92.50 | 91.00 | 92.25 | 92.25 | 3,250 |
08 Dec 2022 | 92.25 | 92.50 | 92.00 | 92.25 | 92.25 | 31,624 |
07 Dec 2022 | 92.25 | 92.50 | 91.00 | 92.25 | 92.25 | 45,925 |
06 Dec 2022 | 92.25 | 92.88 | 91.03 | 92.25 | 92.25 | 23,711 |
05 Dec 2022 | 92.25 | 93.00 | 91.25 | 92.25 | 92.25 | 23,136 |
02 Dec 2022 | 92.50 | 93.40 | 92.00 | 92.50 | 92.50 | 53,800 |
01 Dec 2022 | 93.00 | 94.00 | 90.00 | 93.00 | 93.00 | 79,734 |
30 Nov 2022 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
29 Nov 2022 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1,070 |
28 Nov 2022 | 92.50 | 91.18 | 91.18 | 92.50 | 92.50 | 11 |
25 Nov 2022 | 92.75 | 91.00 | 91.00 | 92.75 | 92.75 | 4,201 |
24 Nov 2022 | 92.75 | 91.44 | 91.00 | 92.75 | 92.75 | 20,714 |
23 Nov 2022 | 92.75 | 93.00 | 91.00 | 92.75 | 92.75 | 42,989 |
22 Nov 2022 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
21 Nov 2022 | 92.75 | 91.00 | 91.00 | 92.75 | 92.75 | 14,456 |
18 Nov 2022 | 92.75 | 93.00 | 91.44 | 92.75 | 92.75 | 47,400 |
17 Nov 2022 | 94.00 | 92.00 | 91.50 | 93.00 | 93.00 | 10,450 |
16 Nov 2022 | 94.25 | 94.00 | 92.00 | 94.00 | 94.00 | 21,100 |
15 Nov 2022 | 94.25 | 92.50 | 92.50 | 94.25 | 94.25 | 21,625 |
14 Nov 2022 | 94.00 | 95.00 | 92.00 | 94.25 | 94.25 | 30,699 |
11 Nov 2022 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 177,334 |
10 Nov 2022 | 92.00 | 92.50 | 92.00 | 92.00 | 92.00 | 1,637 |
09 Nov 2022 | 92.50 | 92.00 | 92.00 | 92.00 | 92.00 | 2,500 |
08 Nov 2022 | 92.50 | 92.50 | 92.00 | 92.50 | 92.50 | 3,581 |
07 Nov 2022 | 92.00 | 92.58 | 91.10 | 92.50 | 92.50 | 46,067 |
04 Nov 2022 | 91.75 | 92.00 | 91.00 | 92.00 | 92.00 | 77,056 |
03 Nov 2022 | 93.50 | 92.00 | 92.00 | 92.00 | 92.00 | 2,500 |
02 Nov 2022 | 93.75 | 95.00 | 91.00 | 93.50 | 93.50 | 18,512 |
01 Nov 2022 | 94.00 | 93.05 | 92.00 | 94.00 | 94.00 | 166,357 |
31 Oct 2022 | 94.00 | 93.05 | 93.05 | 94.00 | 94.00 | 1,000 |
28 Oct 2022 | 93.50 | 93.05 | 92.04 | 94.00 | 94.00 | 12,192 |
27 Oct 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
26 Oct 2022 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
25 Oct 2022 | 93.75 | 93.63 | 93.63 | 93.75 | 93.75 | 15,000 |
24 Oct 2022 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
21 Oct 2022 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
20 Oct 2022 | 94.00 | 93.00 | 93.00 | 94.00 | 94.00 | 25,000 |
19 Oct 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
18 Oct 2022 | 93.75 | 93.25 | 92.84 | 94.00 | 94.00 | 18,425 |
17 Oct 2022 | 93.00 | 92.84 | 92.00 | 93.75 | 93.75 | 87,154 |
14 Oct 2022 | 93.50 | 92.96 | 92.50 | 93.75 | 93.75 | 7,839 |
13 Oct 2022 | 94.00 | 93.98 | 92.00 | 93.00 | 93.00 | 24,932 |
12 Oct 2022 | 95.75 | 94.50 | 94.00 | 94.25 | 94.25 | 6,577 |
11 Oct 2022 | 96.00 | 95.70 | 94.00 | 95.75 | 95.75 | 5,616 |
10 Oct 2022 | 96.00 | 95.75 | 95.75 | 96.00 | 96.00 | 6,266 |
07 Oct 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
06 Oct 2022 | 96.00 | 94.50 | 94.50 | 96.50 | 96.50 | 20,000 |
05 Oct 2022 | 96.00 | 95.90 | 95.00 | 96.00 | 96.00 | 3,418 |
04 Oct 2022 | 95.00 | 95.90 | 94.75 | 96.00 | 96.00 | 11,557 |
03 Oct 2022 | 94.50 | 94.05 | 93.00 | 94.50 | 94.50 | 109,063 |
30 Sept 2022 | 95.00 | 93.20 | 93.20 | 94.50 | 94.50 | 731 |
29 Sept 2022 | 96.50 | 95.15 | 94.00 | 96.00 | 96.00 | 24,165 |
28 Sept 2022 | 97.00 | 96.95 | 96.95 | 96.50 | 96.50 | 1,022 |
27 Sept 2022 | 98.25 | 97.00 | 95.00 | 97.75 | 97.75 | 23,693 |
26 Sept 2022 | 98.25 | 97.00 | 97.00 | 97.00 | 97.00 | 10,702 |
23 Sept 2022 | 99.00 | 98.20 | 96.00 | 98.50 | 98.50 | 29,628 |
22 Sept 2022 | 99.50 | 98.21 | 98.21 | 99.50 | 99.50 | 20,429 |
21 Sept 2022 | 100.50 | 99.21 | 99.21 | 100.50 | 100.50 | 10,834 |
20 Sept 2022 | 100.50 | 100.00 | 100.00 | 101.00 | 101.00 | 3,007 |
16 Sept 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
15 Sept 2022 | 100.50 | 100.50 | 100.00 | 101.00 | 101.00 | 10,000 |
14 Sept 2022 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 14,882 |
13 Sept 2022 | 101.50 | 101.50 | 99.00 | 101.00 | 101.00 | 47,903 |
12 Sept 2022 | 101.05 | 101.50 | 101.05 | 101.50 | 101.50 | 1,599 |
09 Sept 2022 | 101.50 | 101.00 | 101.00 | 101.50 | 101.50 | 3,000 |
08 Sept 2022 | 101.50 | 101.00 | 101.00 | 101.50 | 101.50 | 19,000 |
07 Sept 2022 | 104.00 | 102.00 | 100.00 | 101.50 | 101.50 | 19,559 |
06 Sept 2022 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 20,859 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |