Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
06 Feb 2023 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
03 Feb 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
02 Feb 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
01 Feb 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
31 Jan 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
30 Jan 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
27 Jan 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
26 Jan 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
25 Jan 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
24 Jan 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
23 Jan 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
20 Jan 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
19 Jan 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
18 Jan 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
17 Jan 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
13 Jan 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
12 Jan 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
11 Jan 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
10 Jan 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
09 Jan 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
06 Jan 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
05 Jan 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
04 Jan 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
03 Jan 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
30 Dec 2022 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
29 Dec 2022 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
28 Dec 2022 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
27 Dec 2022 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
23 Dec 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
22 Dec 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
21 Dec 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
20 Dec 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
19 Dec 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
16 Dec 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
15 Dec 2022 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
14 Dec 2022 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
13 Dec 2022 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
12 Dec 2022 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
09 Dec 2022 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
08 Dec 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
07 Dec 2022 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
06 Dec 2022 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
05 Dec 2022 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
02 Dec 2022 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
01 Dec 2022 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
30 Nov 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
29 Nov 2022 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
28 Nov 2022 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
25 Nov 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
23 Nov 2022 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
22 Nov 2022 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
21 Nov 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
18 Nov 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
17 Nov 2022 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
16 Nov 2022 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
15 Nov 2022 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
14 Nov 2022 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
11 Nov 2022 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
10 Nov 2022 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
09 Nov 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
08 Nov 2022 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
07 Nov 2022 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
04 Nov 2022 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
03 Nov 2022 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
02 Nov 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
01 Nov 2022 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
31 Oct 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
28 Oct 2022 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
27 Oct 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
26 Oct 2022 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
25 Oct 2022 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
24 Oct 2022 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
21 Oct 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
20 Oct 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
19 Oct 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
18 Oct 2022 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
17 Oct 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
14 Oct 2022 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
13 Oct 2022 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
12 Oct 2022 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
11 Oct 2022 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
10 Oct 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
07 Oct 2022 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
06 Oct 2022 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
05 Oct 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
04 Oct 2022 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
03 Oct 2022 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
30 Sept 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
29 Sept 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
28 Sept 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
27 Sept 2022 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
26 Sept 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
23 Sept 2022 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
22 Sept 2022 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
21 Sept 2022 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
20 Sept 2022 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
19 Sept 2022 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
16 Sept 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
15 Sept 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |