Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
16 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
15 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
14 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
13 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
08 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
07 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
06 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
03 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
02 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
01 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
28 Feb 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
27 Feb 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
24 Feb 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
23 Feb 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
22 Feb 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
21 Feb 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
20 Feb 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
17 Feb 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
16 Feb 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
15 Feb 2023 | 91.50 | 98.00 | 91.50 | 98.00 | 98.00 | 3,160 |
14 Feb 2023 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
13 Feb 2023 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
10 Feb 2023 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
09 Feb 2023 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
08 Feb 2023 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
07 Feb 2023 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
03 Feb 2023 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
02 Feb 2023 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
01 Feb 2023 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 1,005 |
31 Jan 2023 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | - |
30 Jan 2023 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | - |
27 Jan 2023 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | - |
26 Jan 2023 | 92.00 | 94.50 | 92.00 | 94.31 | 94.31 | 11,767 |
25 Jan 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
24 Jan 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
23 Jan 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
20 Jan 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
19 Jan 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
18 Jan 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
17 Jan 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
16 Jan 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
13 Jan 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
12 Jan 2023 | 93.10 | 95.00 | 91.00 | 92.00 | 92.00 | 84,484 |
11 Jan 2023 | 90.00 | 93.10 | 90.00 | 93.10 | 93.10 | 1,098 |
10 Jan 2023 | 90.00 | 90.99 | 90.00 | 90.99 | 90.99 | 1,776 |
09 Jan 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
06 Jan 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1,719 |
05 Jan 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
04 Jan 2023 | 81.40 | 86.00 | 81.40 | 86.00 | 86.00 | 10,330 |
03 Jan 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 689 |
02 Jan 2023 | 80.00 | 81.40 | 80.00 | 81.40 | 81.40 | 2,158 |
30 Dec 2022 | 71.00 | 79.00 | 71.00 | 79.00 | 79.00 | 7,651 |
29 Dec 2022 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 18,851 |
28 Dec 2022 | 60.00 | 65.80 | 60.00 | 65.80 | 65.80 | 19,325 |
27 Dec 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
26 Dec 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
23 Dec 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
22 Dec 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
21 Dec 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
20 Dec 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 506 |
19 Dec 2022 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
16 Dec 2022 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 130 |
15 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 867 |
14 Dec 2022 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 29,441 |
13 Dec 2022 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 586,364 |
09 Dec 2022 | 62.64 | 62.65 | 60.10 | 60.10 | 60.10 | 1,090 |
08 Dec 2022 | 62.80 | 62.80 | 62.79 | 62.79 | 62.79 | 946 |
07 Dec 2022 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
06 Dec 2022 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 1,480 |
05 Dec 2022 | 62.30 | 62.50 | 62.30 | 62.50 | 62.50 | 545 |
02 Dec 2022 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
01 Dec 2022 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
30 Nov 2022 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 3,568 |
29 Nov 2022 | 61.62 | 61.62 | 59.01 | 59.01 | 59.01 | 1,801 |
28 Nov 2022 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | 1,064 |
25 Nov 2022 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 3,021 |
24 Nov 2022 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 3,507 |
23 Nov 2022 | 54.90 | 54.90 | 54.89 | 54.90 | 54.90 | 20,280 |
22 Nov 2022 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 798 |
18 Nov 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1,400 |
17 Nov 2022 | 51.00 | 51.62 | 49.99 | 50.00 | 50.00 | 8,972 |
16 Nov 2022 | 49.75 | 49.84 | 49.75 | 49.84 | 49.84 | 3,363 |
15 Nov 2022 | 49.78 | 49.78 | 49.75 | 49.75 | 49.75 | 3,505 |
14 Nov 2022 | 47.79 | 49.77 | 47.79 | 49.77 | 49.77 | 3,235 |
11 Nov 2022 | 45.50 | 46.52 | 45.50 | 46.52 | 46.52 | 91,400 |
10 Nov 2022 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 7,213 |
09 Nov 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
08 Nov 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
07 Nov 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
04 Nov 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
03 Nov 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
01 Nov 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
31 Oct 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1,037 |
28 Oct 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1,331 |
27 Oct 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1,000 |
26 Oct 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 123 |
25 Oct 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |