Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | - | - | - | - | - | - |
Jan 26, 2023 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
Jan 25, 2023 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
Jan 24, 2023 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
Jan 23, 2023 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
Jan 20, 2023 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
Jan 19, 2023 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
Jan 18, 2023 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
Jan 17, 2023 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
Jan 13, 2023 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
Jan 12, 2023 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
Jan 11, 2023 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
Jan 10, 2023 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
Jan 09, 2023 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
Jan 06, 2023 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
Jan 05, 2023 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
Jan 04, 2023 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
Jan 03, 2023 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
Dec 30, 2022 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
Dec 29, 2022 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
Dec 28, 2022 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
Dec 27, 2022 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
Dec 23, 2022 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
Dec 22, 2022 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
Dec 21, 2022 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - |
Dec 20, 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
Dec 19, 2022 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
Dec 16, 2022 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
Dec 15, 2022 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
Dec 14, 2022 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
Dec 13, 2022 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
Dec 12, 2022 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
Dec 09, 2022 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
Dec 08, 2022 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
Dec 07, 2022 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
Dec 06, 2022 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
Dec 05, 2022 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
Dec 02, 2022 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
Dec 01, 2022 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
Nov 30, 2022 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
Nov 29, 2022 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
Nov 28, 2022 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
Nov 25, 2022 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
Nov 23, 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
Nov 22, 2022 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
Nov 21, 2022 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
Nov 18, 2022 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
Nov 17, 2022 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
Nov 16, 2022 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
Nov 15, 2022 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
Nov 14, 2022 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
Nov 11, 2022 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
Nov 10, 2022 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
Nov 09, 2022 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
Nov 08, 2022 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
Nov 07, 2022 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
Nov 04, 2022 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
Nov 03, 2022 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
Nov 02, 2022 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
Nov 01, 2022 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
Oct 31, 2022 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
Oct 28, 2022 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
Oct 27, 2022 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
Oct 26, 2022 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
Oct 25, 2022 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
Oct 24, 2022 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
Oct 21, 2022 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
Oct 20, 2022 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
Oct 19, 2022 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
Oct 18, 2022 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
Oct 17, 2022 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
Oct 14, 2022 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
Oct 13, 2022 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
Oct 12, 2022 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
Oct 11, 2022 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
Oct 10, 2022 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
Oct 07, 2022 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
Oct 06, 2022 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
Oct 05, 2022 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
Oct 04, 2022 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
Oct 03, 2022 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
Sep 30, 2022 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
Sep 29, 2022 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
Sep 28, 2022 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
Sep 27, 2022 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
Sep 26, 2022 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
Sep 23, 2022 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - |
Sep 22, 2022 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | - |
Sep 21, 2022 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
Sep 20, 2022 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
Sep 19, 2022 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
Sep 16, 2022 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
Sep 15, 2022 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
Sep 14, 2022 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
Sep 13, 2022 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | - |
Sep 12, 2022 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
Sep 09, 2022 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
Sep 08, 2022 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
Sep 07, 2022 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
Sep 06, 2022 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |