Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 91.67 | 91.71 | 91.67 | 91.71 | 91.71 | 924 |
07 Feb 2023 | 91.00 | 92.61 | 91.00 | 91.10 | 91.10 | 1,500 |
06 Feb 2023 | 94.17 | 94.17 | 91.59 | 91.80 | 91.80 | 2,100 |
03 Feb 2023 | 93.18 | 93.75 | 92.75 | 93.67 | 93.67 | 2,200 |
02 Feb 2023 | 91.70 | 94.12 | 91.56 | 91.60 | 91.60 | 104,100 |
01 Feb 2023 | 91.57 | 93.08 | 90.91 | 92.95 | 92.95 | 3,200 |
31 Jan 2023 | 90.98 | 91.78 | 90.69 | 91.00 | 91.00 | 1,400 |
30 Jan 2023 | 91.21 | 93.65 | 91.21 | 91.85 | 91.85 | 9,700 |
27 Jan 2023 | 89.70 | 91.43 | 89.70 | 91.14 | 91.14 | 6,800 |
26 Jan 2023 | 89.68 | 91.77 | 89.68 | 90.75 | 90.75 | 3,200 |
25 Jan 2023 | 89.99 | 91.80 | 89.25 | 91.15 | 91.15 | 2,300 |
24 Jan 2023 | 89.32 | 90.29 | 89.32 | 90.00 | 90.00 | 3,100 |
23 Jan 2023 | 91.99 | 92.78 | 90.21 | 92.00 | 92.00 | 8,600 |
20 Jan 2023 | 92.22 | 93.55 | 92.22 | 93.55 | 93.55 | 14,400 |
19 Jan 2023 | 95.10 | 95.36 | 92.50 | 93.30 | 93.30 | 6,500 |
18 Jan 2023 | 93.49 | 95.80 | 92.80 | 93.55 | 93.55 | 8,700 |
17 Jan 2023 | 91.29 | 92.48 | 91.23 | 92.40 | 92.40 | 14,600 |
13 Jan 2023 | 90.81 | 92.89 | 90.81 | 92.25 | 92.25 | 4,300 |
12 Jan 2023 | 88.70 | 90.74 | 88.70 | 90.65 | 90.65 | 4,300 |
11 Jan 2023 | 89.28 | 89.90 | 89.25 | 89.25 | 89.25 | 1,600 |
10 Jan 2023 | 87.38 | 90.02 | 87.38 | 88.63 | 88.63 | 1,900 |
09 Jan 2023 | 87.18 | 89.40 | 87.18 | 89.30 | 89.30 | 5,600 |
06 Jan 2023 | 85.67 | 86.95 | 85.26 | 86.95 | 86.95 | 4,400 |
05 Jan 2023 | 85.50 | 86.73 | 84.19 | 86.42 | 86.42 | 1,800 |
04 Jan 2023 | 85.60 | 87.82 | 85.17 | 86.25 | 86.25 | 18,400 |
03 Jan 2023 | 85.46 | 87.92 | 84.85 | 86.50 | 86.50 | 2,500 |
30 Dec 2022 | 84.90 | 87.26 | 84.90 | 87.00 | 87.00 | 2,000 |
29 Dec 2022 | 84.83 | 87.39 | 84.76 | 86.10 | 86.10 | 5,800 |
28 Dec 2022 | 85.47 | 87.69 | 84.32 | 87.69 | 87.69 | 3,900 |
27 Dec 2022 | 82.94 | 88.46 | 82.94 | 85.00 | 85.00 | 6,500 |
23 Dec 2022 | 85.05 | 86.61 | 85.05 | 85.55 | 85.55 | 3,500 |
22 Dec 2022 | 89.20 | 89.20 | 84.25 | 85.70 | 85.70 | 3,500 |
21 Dec 2022 | 84.00 | 88.39 | 83.79 | 86.25 | 86.25 | 4,800 |
20 Dec 2022 | 84.53 | 88.77 | 84.53 | 86.16 | 86.16 | 8,600 |
19 Dec 2022 | 87.24 | 88.79 | 86.00 | 86.40 | 86.40 | 15,300 |
16 Dec 2022 | 89.94 | 89.94 | 88.15 | 89.00 | 89.00 | 9,400 |
15 Dec 2022 | 91.24 | 92.80 | 89.59 | 89.68 | 89.68 | 8,000 |
14 Dec 2022 | 93.73 | 95.10 | 91.46 | 94.30 | 94.30 | 6,300 |
13 Dec 2022 | 95.34 | 95.38 | 92.43 | 93.25 | 93.25 | 10,400 |
12 Dec 2022 | 92.09 | 94.40 | 92.09 | 93.50 | 93.50 | 7,000 |
09 Dec 2022 | 90.43 | 91.66 | 90.15 | 90.75 | 90.75 | 6,100 |
08 Dec 2022 | 91.30 | 92.49 | 89.73 | 90.50 | 90.50 | 8,700 |
07 Dec 2022 | 93.69 | 96.00 | 93.59 | 96.00 | 96.00 | 4,000 |
06 Dec 2022 | 94.55 | 99.41 | 94.55 | 95.25 | 95.25 | 2,100 |
05 Dec 2022 | 98.53 | 99.18 | 97.05 | 97.05 | 97.05 | 11,000 |
02 Dec 2022 | 100.85 | 102.45 | 99.21 | 102.25 | 102.25 | 3,900 |
01 Dec 2022 | 103.48 | 103.48 | 98.79 | 101.82 | 101.82 | 4,500 |
30 Nov 2022 | 97.39 | 99.50 | 97.09 | 97.10 | 97.10 | 2,900 |
29 Nov 2022 | 97.93 | 97.93 | 94.58 | 94.58 | 94.58 | 1,900 |
28 Nov 2022 | 99.43 | 99.44 | 95.84 | 97.50 | 97.50 | 4,600 |
25 Nov 2022 | 96.11 | 98.95 | 96.11 | 98.75 | 98.75 | 3,500 |
23 Nov 2022 | 97.73 | 100.00 | 97.48 | 100.00 | 100.00 | 3,300 |
22 Nov 2022 | 97.16 | 97.71 | 95.18 | 96.90 | 96.90 | 5,500 |
21 Nov 2022 | 94.35 | 97.00 | 94.35 | 97.00 | 97.00 | 4,700 |
18 Nov 2022 | 97.35 | 97.50 | 94.49 | 96.40 | 96.40 | 2,100 |
17 Nov 2022 | 91.60 | 95.50 | 91.60 | 94.75 | 94.75 | 6,000 |
16 Nov 2022 | 92.94 | 96.28 | 92.04 | 95.00 | 95.00 | 5,900 |
15 Nov 2022 | 93.94 | 94.75 | 92.59 | 94.75 | 94.75 | 1,800 |
14 Nov 2022 | 93.86 | 96.64 | 92.64 | 92.64 | 92.64 | 7,300 |
11 Nov 2022 | 92.87 | 99.12 | 92.05 | 97.00 | 97.00 | 5,400 |
10 Nov 2022 | 91.74 | 94.50 | 91.15 | 94.50 | 94.50 | 2,100 |
09 Nov 2022 | 87.71 | 92.19 | 87.71 | 89.15 | 89.15 | 5,400 |
08 Nov 2022 | 86.41 | 90.50 | 86.41 | 89.50 | 89.50 | 5,100 |
07 Nov 2022 | 86.67 | 89.75 | 86.64 | 89.75 | 89.75 | 8,600 |
04 Nov 2022 | 83.90 | 88.34 | 83.90 | 87.40 | 87.40 | 4,000 |
03 Nov 2022 | 83.83 | 86.24 | 82.47 | 85.30 | 85.30 | 15,900 |
02 Nov 2022 | 86.82 | 90.98 | 86.72 | 87.20 | 87.20 | 5,000 |
01 Nov 2022 | 85.99 | 88.80 | 85.99 | 87.25 | 87.25 | 2,300 |
31 Oct 2022 | 85.28 | 89.04 | 85.28 | 87.40 | 87.40 | 10,800 |
28 Oct 2022 | 85.46 | 89.90 | 85.41 | 88.50 | 88.50 | 9,500 |
27 Oct 2022 | 85.86 | 90.30 | 85.86 | 87.40 | 87.40 | 6,400 |
26 Oct 2022 | 86.16 | 87.05 | 83.39 | 87.05 | 87.05 | 4,600 |
25 Oct 2022 | 83.61 | 85.20 | 83.61 | 85.20 | 85.20 | 3,300 |
24 Oct 2022 | 81.01 | 86.65 | 80.96 | 83.00 | 83.00 | 11,400 |
21 Oct 2022 | 80.39 | 83.00 | 79.13 | 83.00 | 83.00 | 5,500 |
20 Oct 2022 | 79.98 | 84.38 | 79.98 | 82.65 | 82.65 | 3,000 |
19 Oct 2022 | 83.75 | 84.43 | 81.51 | 83.50 | 83.50 | 7,000 |
18 Oct 2022 | 82.80 | 84.50 | 82.80 | 84.50 | 84.50 | 3,000 |
17 Oct 2022 | 80.55 | 84.51 | 80.55 | 83.55 | 83.55 | 5,200 |
14 Oct 2022 | 82.49 | 83.39 | 80.74 | 81.00 | 81.00 | 5,500 |
13 Oct 2022 | 81.72 | 82.89 | 79.69 | 80.56 | 80.56 | 8,200 |
12 Oct 2022 | 80.56 | 81.15 | 80.39 | 81.15 | 81.15 | 8,000 |
11 Oct 2022 | 82.32 | 85.82 | 81.54 | 81.60 | 81.60 | 4,400 |
10 Oct 2022 | 81.39 | 85.67 | 81.39 | 83.00 | 83.00 | 5,300 |
07 Oct 2022 | 83.26 | 83.26 | 81.69 | 83.05 | 83.05 | 8,000 |
06 Oct 2022 | 84.55 | 88.95 | 84.50 | 85.30 | 85.30 | 9,000 |
05 Oct 2022 | 84.88 | 89.99 | 84.54 | 88.00 | 88.00 | 6,600 |
04 Oct 2022 | 86.38 | 88.00 | 84.79 | 88.00 | 88.00 | 2,900 |
03 Oct 2022 | 85.26 | 86.84 | 85.26 | 86.40 | 86.40 | 5,800 |
30 Sept 2022 | 84.66 | 86.46 | 81.59 | 84.45 | 84.45 | 7,900 |
29 Sept 2022 | 80.89 | 85.17 | 80.39 | 83.50 | 83.50 | 12,600 |
28 Sept 2022 | 78.98 | 84.00 | 78.64 | 84.00 | 84.00 | 14,500 |
27 Sept 2022 | 80.49 | 84.81 | 80.49 | 81.45 | 81.45 | 9,600 |
26 Sept 2022 | 82.87 | 82.87 | 80.96 | 81.40 | 81.40 | 10,700 |
23 Sept 2022 | 81.75 | 83.35 | 80.34 | 81.15 | 81.15 | 11,600 |
22 Sept 2022 | 83.95 | 84.10 | 83.91 | 84.10 | 84.10 | 2,100 |
21 Sept 2022 | 84.31 | 87.16 | 84.31 | 86.50 | 86.50 | 4,200 |
20 Sept 2022 | 83.72 | 87.08 | 83.31 | 85.20 | 85.20 | 3,200 |
19 Sept 2022 | 85.60 | 90.73 | 85.60 | 88.50 | 88.50 | 8,900 |
16 Sept 2022 | 86.21 | 90.47 | 86.19 | 88.50 | 88.50 | 3,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |