Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 93.60 | 94.28 | 91.30 | 93.47 | 93.47 | 700 |
07 Feb 2023 | 94.35 | 94.35 | 91.73 | 93.60 | 93.60 | 200 |
06 Feb 2023 | 95.90 | 95.90 | 90.20 | 95.07 | 95.07 | 500 |
03 Feb 2023 | 93.35 | 94.47 | 90.08 | 94.25 | 94.25 | 3,700 |
02 Feb 2023 | 98.70 | 98.70 | 92.15 | 94.46 | 94.46 | 800 |
01 Feb 2023 | 90.63 | 92.07 | 88.23 | 88.23 | 88.23 | 1,300 |
31 Jan 2023 | 89.00 | 89.55 | 87.56 | 87.85 | 87.85 | 1,000 |
30 Jan 2023 | 87.55 | 89.12 | 87.25 | 87.25 | 87.25 | 3,000 |
27 Jan 2023 | 87.57 | 89.15 | 87.15 | 88.88 | 88.88 | 1,300 |
26 Jan 2023 | 88.07 | 89.03 | 86.40 | 87.38 | 87.38 | 1,700 |
25 Jan 2023 | 89.05 | 89.12 | 87.09 | 87.34 | 87.34 | 600 |
24 Jan 2023 | 90.10 | 90.10 | 87.68 | 89.46 | 89.46 | 1,200 |
23 Jan 2023 | 87.86 | 89.66 | 87.32 | 87.96 | 87.96 | 2,100 |
20 Jan 2023 | 90.05 | 90.09 | 87.95 | 88.77 | 88.77 | 1,800 |
19 Jan 2023 | 97.00 | 98.33 | 96.01 | 98.29 | 98.29 | 2,000 |
18 Jan 2023 | 101.00 | 101.05 | 98.25 | 101.05 | 101.05 | 2,900 |
17 Jan 2023 | 103.15 | 103.30 | 101.00 | 101.15 | 101.15 | 10,100 |
13 Jan 2023 | 98.91 | 98.91 | 96.05 | 98.41 | 98.41 | 1,300 |
12 Jan 2023 | 100.55 | 101.32 | 98.28 | 99.28 | 99.28 | 1,700 |
11 Jan 2023 | 96.85 | 98.85 | 94.70 | 96.94 | 96.94 | 3,600 |
10 Jan 2023 | 92.63 | 93.17 | 91.20 | 91.20 | 91.20 | 300 |
09 Jan 2023 | 92.00 | 92.59 | 90.35 | 90.50 | 90.50 | 4,700 |
06 Jan 2023 | 87.76 | 92.47 | 87.76 | 91.03 | 91.03 | 1,400 |
05 Jan 2023 | 90.55 | 91.19 | 88.88 | 90.77 | 90.77 | 1,500 |
04 Jan 2023 | 94.63 | 95.42 | 92.67 | 92.67 | 92.67 | 500 |
03 Jan 2023 | 91.80 | 93.74 | 91.50 | 93.05 | 93.05 | 5,500 |
30 Dec 2022 | 89.85 | 91.76 | 89.60 | 89.60 | 89.60 | 2,400 |
29 Dec 2022 | 89.63 | 91.33 | 89.63 | 89.78 | 89.78 | 2,100 |
28 Dec 2022 | 87.05 | 90.38 | 87.05 | 89.63 | 89.63 | 5,900 |
27 Dec 2022 | 86.15 | 92.50 | 86.15 | 89.38 | 89.38 | 4,400 |
23 Dec 2022 | 87.78 | 90.01 | 87.75 | 89.13 | 89.13 | 1,600 |
22 Dec 2022 | 89.78 | 92.30 | 89.75 | 89.91 | 89.91 | 900 |
21 Dec 2022 | 89.10 | 92.80 | 89.10 | 89.83 | 89.83 | 900 |
20 Dec 2022 | 91.55 | 92.00 | 87.20 | 88.16 | 88.16 | 2,000 |
19 Dec 2022 | 88.93 | 90.51 | 88.50 | 90.34 | 90.34 | 4,300 |
16 Dec 2022 | 89.75 | 89.75 | 87.75 | 89.19 | 89.19 | 3,900 |
15 Dec 2022 | 93.61 | 94.39 | 91.45 | 92.14 | 92.14 | 5,200 |
14 Dec 2022 | 92.05 | 96.05 | 92.05 | 93.94 | 93.94 | 7,700 |
13 Dec 2022 | 94.25 | 96.35 | 93.53 | 93.54 | 93.54 | 3,300 |
12 Dec 2022 | 91.40 | 91.40 | 89.75 | 89.79 | 89.79 | 3,300 |
09 Dec 2022 | 92.25 | 92.25 | 89.45 | 90.57 | 90.57 | 3,300 |
08 Dec 2022 | 93.65 | 93.65 | 90.16 | 92.36 | 92.36 | 1,200 |
07 Dec 2022 | 95.25 | 95.51 | 89.45 | 89.45 | 89.45 | 2,200 |
06 Dec 2022 | 94.72 | 96.00 | 92.90 | 96.00 | 96.00 | 2,500 |
05 Dec 2022 | 92.95 | 95.02 | 92.40 | 92.40 | 92.40 | 3,800 |
02 Dec 2022 | 89.57 | 93.16 | 89.51 | 89.87 | 89.87 | 1,700 |
01 Dec 2022 | 91.25 | 97.45 | 91.25 | 92.06 | 92.06 | 2,200 |
30 Nov 2022 | 86.15 | 88.60 | 84.70 | 88.30 | 88.30 | 4,400 |
29 Nov 2022 | 83.45 | 85.55 | 82.65 | 83.24 | 83.24 | 7,200 |
28 Nov 2022 | 87.70 | 87.70 | 83.79 | 85.76 | 85.76 | 3,200 |
25 Nov 2022 | 88.75 | 89.28 | 86.94 | 87.65 | 87.65 | 2,000 |
23 Nov 2022 | 86.70 | 88.55 | 85.81 | 86.73 | 86.73 | 1,900 |
22 Nov 2022 | 87.60 | 87.60 | 85.88 | 86.28 | 86.28 | 2,800 |
21 Nov 2022 | 88.00 | 88.00 | 85.97 | 86.00 | 86.00 | 3,300 |
18 Nov 2022 | 87.42 | 89.85 | 85.60 | 87.72 | 87.72 | 2,400 |
17 Nov 2022 | 89.22 | 89.82 | 88.24 | 88.70 | 88.70 | 1,900 |
16 Nov 2022 | 88.17 | 91.39 | 88.01 | 88.68 | 88.68 | 1,300 |
15 Nov 2022 | 92.53 | 92.99 | 89.02 | 89.02 | 89.02 | 800 |
14 Nov 2022 | 94.65 | 94.65 | 89.36 | 89.59 | 89.59 | 3,900 |
11 Nov 2022 | 92.45 | 94.99 | 88.39 | 91.97 | 91.97 | 1,700 |
10 Nov 2022 | 91.25 | 97.85 | 91.25 | 92.57 | 92.57 | 2,100 |
09 Nov 2022 | 84.00 | 89.20 | 84.00 | 84.44 | 84.44 | 1,600 |
08 Nov 2022 | 85.99 | 89.00 | 85.95 | 86.66 | 86.66 | 2,200 |
07 Nov 2022 | 84.03 | 87.19 | 83.99 | 86.93 | 86.93 | 4,100 |
04 Nov 2022 | 81.87 | 85.74 | 81.85 | 82.55 | 82.55 | 1,400 |
03 Nov 2022 | 78.33 | 82.37 | 78.33 | 81.32 | 81.32 | 2,400 |
02 Nov 2022 | 81.37 | 84.61 | 80.25 | 81.47 | 81.47 | 2,200 |
01 Nov 2022 | 84.00 | 85.90 | 81.97 | 85.00 | 85.00 | 1,500 |
31 Oct 2022 | 83.09 | 85.15 | 81.94 | 82.87 | 82.87 | 3,000 |
28 Oct 2022 | 84.54 | 86.42 | 81.53 | 86.41 | 86.41 | 2,900 |
27 Oct 2022 | 85.44 | 89.40 | 83.30 | 84.54 | 84.54 | 1,700 |
26 Oct 2022 | 83.72 | 87.90 | 83.25 | 84.32 | 84.32 | 900 |
25 Oct 2022 | 82.30 | 84.34 | 80.58 | 82.55 | 82.55 | 2,500 |
24 Oct 2022 | 76.45 | 82.54 | 76.45 | 77.59 | 77.59 | 3,300 |
21 Oct 2022 | 77.60 | 79.50 | 73.65 | 73.65 | 73.65 | 1,500 |
20 Oct 2022 | 74.80 | 79.54 | 74.80 | 75.98 | 75.98 | 1,200 |
19 Oct 2022 | 79.80 | 79.80 | 73.95 | 78.70 | 78.70 | 2,500 |
18 Oct 2022 | 81.43 | 82.10 | 77.92 | 81.41 | 81.41 | 900 |
17 Oct 2022 | 79.40 | 80.75 | 74.90 | 79.91 | 79.91 | 7,800 |
14 Oct 2022 | 78.11 | 79.40 | 76.91 | 78.85 | 78.85 | 4,800 |
13 Oct 2022 | 77.19 | 78.50 | 73.00 | 74.16 | 74.16 | 1,800 |
12 Oct 2022 | 74.80 | 77.00 | 74.80 | 74.80 | 74.80 | 4,000 |
11 Oct 2022 | 77.61 | 77.69 | 73.13 | 74.21 | 74.21 | 1,100 |
10 Oct 2022 | 76.63 | 80.17 | 75.45 | 76.60 | 76.60 | 1,600 |
07 Oct 2022 | 80.00 | 81.00 | 76.55 | 80.18 | 80.18 | 2,500 |
06 Oct 2022 | 80.62 | 83.96 | 80.00 | 80.94 | 80.94 | 1,500 |
05 Oct 2022 | 81.12 | 85.60 | 80.50 | 81.12 | 81.12 | 2,500 |
04 Oct 2022 | 85.52 | 87.85 | 82.80 | 83.75 | 83.75 | 1,000 |
03 Oct 2022 | 81.05 | 85.75 | 81.05 | 84.93 | 84.93 | 2,400 |
30 Sept 2022 | 80.00 | 81.65 | 76.85 | 78.05 | 78.05 | 1,500 |
29 Sept 2022 | 76.40 | 81.16 | 76.40 | 81.16 | 81.16 | 2,100 |
28 Sept 2022 | 79.18 | 85.07 | 79.18 | 80.29 | 80.29 | 1,500 |
27 Sept 2022 | 80.65 | 85.80 | 80.65 | 81.75 | 81.75 | 2,500 |
26 Sept 2022 | 83.87 | 86.15 | 83.87 | 84.50 | 84.50 | 2,400 |
23 Sept 2022 | 91.70 | 91.70 | 86.65 | 86.66 | 86.66 | 2,500 |
22 Sept 2022 | 90.50 | 94.40 | 89.28 | 90.50 | 90.50 | 700 |
21 Sept 2022 | 97.05 | 97.05 | 91.05 | 92.16 | 92.16 | 1,600 |
20 Sept 2022 | 89.85 | 94.90 | 88.92 | 90.05 | 90.05 | 1,900 |
19 Sept 2022 | 91.51 | 95.44 | 90.20 | 91.51 | 91.51 | 6,100 |
16 Sept 2022 | 93.67 | 98.29 | 92.35 | 93.67 | 93.67 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |