Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
06 Feb 2023 | 86.18 | 86.18 | 86.00 | 86.00 | 86.00 | 700 |
03 Feb 2023 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 6,900 |
02 Feb 2023 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 400 |
01 Feb 2023 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 200 |
31 Jan 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | 300 |
30 Jan 2023 | 89.61 | 89.61 | 88.14 | 88.14 | 88.14 | 500 |
27 Jan 2023 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | 200 |
26 Jan 2023 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
25 Jan 2023 | 88.77 | 90.20 | 88.77 | 90.20 | 90.20 | 600 |
24 Jan 2023 | 89.71 | 89.94 | 89.42 | 89.42 | 89.42 | 2,200 |
23 Jan 2023 | 90.04 | 91.14 | 89.23 | 91.14 | 91.14 | 2,100 |
20 Jan 2023 | 86.96 | 88.73 | 86.96 | 88.73 | 88.73 | 500 |
19 Jan 2023 | 86.09 | 86.09 | 85.54 | 85.54 | 85.54 | 400 |
18 Jan 2023 | 85.88 | 85.88 | 85.57 | 85.57 | 85.57 | 800 |
17 Jan 2023 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
13 Jan 2023 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
12 Jan 2023 | 84.73 | 84.91 | 84.73 | 84.91 | 84.91 | 800 |
11 Jan 2023 | 82.10 | 82.10 | 81.11 | 81.11 | 81.11 | 700 |
10 Jan 2023 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 200 |
09 Jan 2023 | 83.66 | 83.69 | 83.66 | 83.69 | 83.69 | 1,600 |
06 Jan 2023 | 80.40 | 80.50 | 80.40 | 80.50 | 80.50 | 500 |
05 Jan 2023 | 80.45 | 80.45 | 80.37 | 80.37 | 80.37 | 400 |
04 Jan 2023 | 77.96 | 82.00 | 77.96 | 82.00 | 82.00 | 600 |
03 Jan 2023 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 400 |
30 Dec 2022 | 80.42 | 80.43 | 76.70 | 80.43 | 80.43 | 1,100 |
29 Dec 2022 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
28 Dec 2022 | 77.76 | 80.78 | 77.76 | 80.78 | 80.78 | 300 |
27 Dec 2022 | 76.01 | 76.18 | 75.86 | 75.86 | 75.86 | 300 |
23 Dec 2022 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 300 |
22 Dec 2022 | 74.54 | 75.26 | 74.54 | 75.26 | 75.26 | 300 |
21 Dec 2022 | 78.79 | 78.79 | 75.96 | 75.96 | 75.96 | 1,900 |
20 Dec 2022 | 73.57 | 74.44 | 73.57 | 74.44 | 74.44 | 700 |
19 Dec 2022 | 78.60 | 78.60 | 75.61 | 75.61 | 75.61 | 600 |
16 Dec 2022 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 300 |
15 Dec 2022 | 77.45 | 77.85 | 75.85 | 77.85 | 77.85 | 900 |
14 Dec 2022 | 79.00 | 79.00 | 77.71 | 77.71 | 77.71 | 1,400 |
13 Dec 2022 | 80.89 | 80.89 | 77.77 | 80.67 | 80.67 | 600 |
12 Dec 2022 | 80.14 | 80.14 | 77.29 | 77.29 | 77.29 | 1,000 |
09 Dec 2022 | 77.99 | 80.86 | 77.99 | 78.25 | 78.25 | 700 |
08 Dec 2022 | 77.80 | 77.80 | 76.60 | 76.60 | 76.60 | 400 |
07 Dec 2022 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 1,100 |
06 Dec 2022 | 75.29 | 76.27 | 75.29 | 76.27 | 76.27 | 1,400 |
05 Dec 2022 | 80.27 | 80.27 | 80.26 | 80.26 | 80.26 | 2,300 |
02 Dec 2022 | 73.98 | 75.91 | 73.70 | 73.70 | 73.70 | 1,400 |
01 Dec 2022 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 300 |
30 Nov 2022 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 200 |
29 Nov 2022 | 73.63 | 73.63 | 69.87 | 69.87 | 69.87 | 600 |
28 Nov 2022 | 71.14 | 71.14 | 68.49 | 68.49 | 68.49 | 800 |
25 Nov 2022 | 72.68 | 72.68 | 69.98 | 69.98 | 69.98 | 900 |
23 Nov 2022 | 69.12 | 72.23 | 69.12 | 69.20 | 69.20 | 500 |
22 Nov 2022 | 69.69 | 71.92 | 69.69 | 71.92 | 71.92 | 700 |
21 Nov 2022 | 70.04 | 70.04 | 66.64 | 66.64 | 66.64 | 600 |
18 Nov 2022 | 71.41 | 71.41 | 70.11 | 70.11 | 70.11 | 4,900 |
17 Nov 2022 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 200 |
16 Nov 2022 | 71.00 | 71.00 | 70.98 | 70.98 | 70.98 | 600 |
15 Nov 2022 | 70.57 | 71.60 | 70.57 | 70.80 | 70.80 | 3,200 |
14 Nov 2022 | 72.37 | 72.37 | 68.89 | 68.89 | 68.89 | 500 |
11 Nov 2022 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 300 |
10 Nov 2022 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 1,000 |
09 Nov 2022 | 62.51 | 62.51 | 62.50 | 62.50 | 62.50 | 300 |
08 Nov 2022 | 61.34 | 61.34 | 60.52 | 60.52 | 60.52 | 700 |
07 Nov 2022 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 300 |
04 Nov 2022 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | 300 |
03 Nov 2022 | 55.36 | 57.63 | 55.36 | 57.45 | 57.45 | 1,000 |
02 Nov 2022 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
01 Nov 2022 | 59.56 | 59.56 | 57.57 | 57.57 | 57.57 | 1,300 |
31 Oct 2022 | 57.13 | 57.13 | 55.05 | 55.05 | 55.05 | 900 |
28 Oct 2022 | 55.95 | 58.74 | 55.44 | 55.44 | 55.44 | 1,600 |
27 Oct 2022 | 58.76 | 58.77 | 58.01 | 58.77 | 58.77 | 800 |
26 Oct 2022 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 200 |
25 Oct 2022 | 59.30 | 59.30 | 58.65 | 58.65 | 58.65 | 500 |
24 Oct 2022 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 1,100 |
21 Oct 2022 | 58.56 | 59.93 | 58.56 | 59.93 | 59.93 | 900 |
20 Oct 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
19 Oct 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 300 |
18 Oct 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 600 |
17 Oct 2022 | 60.68 | 60.68 | 60.00 | 60.51 | 60.51 | 1,400 |
14 Oct 2022 | 62.20 | 62.20 | 60.47 | 60.47 | 60.47 | 700 |
13 Oct 2022 | 57.79 | 60.25 | 57.79 | 60.25 | 60.25 | 500 |
12 Oct 2022 | 60.28 | 61.21 | 60.28 | 61.21 | 61.21 | 500 |
11 Oct 2022 | 60.04 | 63.22 | 60.04 | 62.42 | 62.42 | 700 |
10 Oct 2022 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 500 |
07 Oct 2022 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 900 |
06 Oct 2022 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 200 |
05 Oct 2022 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
04 Oct 2022 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 300 |
03 Oct 2022 | 62.85 | 62.85 | 59.74 | 59.93 | 59.93 | 800 |
30 Sept 2022 | 60.49 | 61.96 | 60.49 | 61.96 | 61.96 | 500 |
29 Sept 2022 | 57.61 | 59.84 | 57.61 | 59.84 | 59.84 | 600 |
28 Sept 2022 | 57.06 | 57.06 | 56.31 | 56.31 | 56.31 | 400 |
27 Sept 2022 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
26 Sept 2022 | 58.82 | 58.82 | 55.36 | 56.84 | 56.84 | 7,500 |
23 Sept 2022 | 61.88 | 61.88 | 59.48 | 59.48 | 59.48 | 2,200 |
22 Sept 2022 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 200 |
21 Sept 2022 | 60.98 | 60.98 | 60.83 | 60.83 | 60.83 | 1,200 |
20 Sept 2022 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 200 |
19 Sept 2022 | 63.04 | 63.05 | 61.50 | 61.50 | 61.50 | 1,200 |
16 Sept 2022 | 60.98 | 61.48 | 60.98 | 61.48 | 61.48 | 400 |
15 Sept 2022 | 64.95 | 64.95 | 62.56 | 62.56 | 62.56 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |