Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 18.57 | 19.30 | 17.93 | 18.33 | 18.33 | - |
02 Feb 2023 | 17.74 | 19.25 | 17.06 | 18.73 | 18.73 | - |
01 Feb 2023 | 19.62 | 20.04 | 17.70 | 17.87 | 17.87 | - |
31 Jan 2023 | 20.12 | 20.70 | 19.13 | 19.40 | 19.40 | - |
30 Jan 2023 | 19.76 | 20.25 | 19.54 | 19.94 | 19.94 | - |
27 Jan 2023 | 18.90 | 19.00 | 17.97 | 18.51 | 18.51 | - |
26 Jan 2023 | 19.05 | 19.48 | 18.67 | 18.73 | 18.73 | - |
25 Jan 2023 | 19.56 | 20.90 | 18.99 | 19.08 | 19.08 | - |
24 Jan 2023 | 19.89 | 20.47 | 18.91 | 19.20 | 19.20 | - |
23 Jan 2023 | 20.21 | 20.33 | 19.55 | 19.81 | 19.81 | - |
20 Jan 2023 | 20.28 | 20.70 | 19.41 | 19.85 | 19.85 | - |
19 Jan 2023 | 20.43 | 21.71 | 20.17 | 20.52 | 20.52 | - |
18 Jan 2023 | 19.28 | 20.58 | 18.71 | 20.34 | 20.34 | - |
17 Jan 2023 | 19.89 | 20.22 | 19.21 | 19.36 | 19.36 | - |
13 Jan 2023 | 19.00 | 19.41 | 18.01 | 18.35 | 18.35 | - |
12 Jan 2023 | 21.56 | 21.80 | 18.83 | 18.83 | 18.83 | - |
11 Jan 2023 | 20.80 | 21.25 | 20.62 | 21.09 | 21.09 | - |
10 Jan 2023 | 22.22 | 22.46 | 20.58 | 20.58 | 20.58 | - |
09 Jan 2023 | 21.75 | 21.98 | 21.27 | 21.97 | 21.97 | - |
06 Jan 2023 | 22.69 | 22.90 | 21.00 | 21.13 | 21.13 | - |
05 Jan 2023 | 22.20 | 22.92 | 21.97 | 22.46 | 22.46 | - |
04 Jan 2023 | 22.93 | 23.27 | 21.94 | 22.01 | 22.01 | - |
03 Jan 2023 | 23.09 | 23.76 | 22.73 | 22.90 | 22.90 | - |
30 Dec 2022 | 21.83 | 22.40 | 21.59 | 21.67 | 21.67 | - |
29 Dec 2022 | 22.25 | 22.31 | 21.36 | 21.44 | 21.44 | - |
28 Dec 2022 | 21.47 | 22.26 | 20.96 | 22.14 | 22.14 | - |
27 Dec 2022 | 21.67 | 22.80 | 21.59 | 21.65 | 21.65 | - |
23 Dec 2022 | 22.17 | 22.64 | 20.78 | 20.87 | 20.87 | - |
22 Dec 2022 | 20.08 | 24.30 | 20.01 | 21.97 | 21.97 | - |
21 Dec 2022 | 21.25 | 21.29 | 19.94 | 20.07 | 20.07 | - |
20 Dec 2022 | 23.17 | 23.39 | 21.35 | 21.48 | 21.48 | - |
19 Dec 2022 | 22.63 | 22.86 | 21.61 | 22.42 | 22.42 | - |
16 Dec 2022 | 23.26 | 23.83 | 22.09 | 22.62 | 22.62 | - |
15 Dec 2022 | 21.52 | 23.67 | 21.25 | 22.83 | 22.83 | - |
14 Dec 2022 | 22.83 | 23.47 | 21.07 | 21.14 | 21.14 | - |
13 Dec 2022 | 25.24 | 25.84 | 21.46 | 22.55 | 22.55 | - |
12 Dec 2022 | 24.40 | 25.05 | 24.18 | 25.00 | 25.00 | - |
09 Dec 2022 | 22.55 | 23.21 | 22.18 | 22.83 | 22.83 | - |
08 Dec 2022 | 22.81 | 23.28 | 22.06 | 22.29 | 22.29 | - |
07 Dec 2022 | 22.32 | 23.01 | 22.18 | 22.68 | 22.68 | - |
06 Dec 2022 | 20.69 | 22.60 | 20.38 | 22.17 | 22.17 | - |
05 Dec 2022 | 20.30 | 21.29 | 19.78 | 20.75 | 20.75 | - |
02 Dec 2022 | 20.42 | 20.96 | 18.95 | 19.06 | 19.06 | - |
01 Dec 2022 | 20.83 | 21.06 | 19.80 | 19.84 | 19.84 | - |
30 Nov 2022 | 21.70 | 22.63 | 20.31 | 20.58 | 20.58 | - |
29 Nov 2022 | 22.09 | 22.57 | 21.83 | 21.89 | 21.89 | - |
28 Nov 2022 | 22.09 | 22.50 | 21.65 | 22.21 | 22.21 | - |
25 Nov 2022 | 20.61 | 21.11 | 20.46 | 20.50 | 20.50 | - |
23 Nov 2022 | 21.49 | 21.78 | 20.32 | 20.35 | 20.35 | - |
22 Nov 2022 | 22.59 | 22.71 | 21.28 | 21.29 | 21.29 | - |
21 Nov 2022 | 24.05 | 24.12 | 22.30 | 22.36 | 22.36 | - |
18 Nov 2022 | 24.03 | 24.12 | 22.98 | 23.12 | 23.12 | - |
17 Nov 2022 | 24.05 | 25.18 | 23.81 | 23.93 | 23.93 | - |
16 Nov 2022 | 24.29 | 24.72 | 23.99 | 24.11 | 24.11 | - |
15 Nov 2022 | 23.77 | 26.22 | 23.18 | 24.54 | 24.54 | - |
14 Nov 2022 | 23.99 | 24.33 | 22.86 | 23.73 | 23.73 | - |
11 Nov 2022 | 23.89 | 23.91 | 22.37 | 22.52 | 22.52 | - |
10 Nov 2022 | 26.51 | 26.59 | 22.84 | 23.53 | 23.53 | - |
09 Nov 2022 | 25.34 | 26.35 | 25.02 | 26.09 | 26.09 | - |
08 Nov 2022 | 24.71 | 26.16 | 24.24 | 25.54 | 25.54 | - |
07 Nov 2022 | 25.67 | 25.67 | 24.34 | 24.35 | 24.35 | - |
04 Nov 2022 | 25.63 | 25.71 | 24.00 | 24.55 | 24.55 | - |
03 Nov 2022 | 25.98 | 26.87 | 25.10 | 25.30 | 25.30 | - |
02 Nov 2022 | 26.04 | 26.62 | 25.39 | 25.86 | 25.86 | - |
01 Nov 2022 | 25.96 | 26.35 | 25.66 | 25.81 | 25.81 | - |
31 Oct 2022 | 26.91 | 27.07 | 25.84 | 25.88 | 25.88 | - |
28 Oct 2022 | 27.43 | 27.59 | 25.75 | 25.75 | 25.75 | - |
27 Oct 2022 | 27.51 | 27.67 | 26.94 | 27.39 | 27.39 | - |
26 Oct 2022 | 28.44 | 28.52 | 27.27 | 27.28 | 27.28 | - |
25 Oct 2022 | 29.80 | 30.00 | 28.22 | 28.46 | 28.46 | - |
24 Oct 2022 | 30.65 | 30.95 | 29.78 | 29.85 | 29.85 | - |
21 Oct 2022 | 30.21 | 30.44 | 29.24 | 29.69 | 29.69 | - |
20 Oct 2022 | 31.30 | 31.32 | 29.76 | 29.98 | 29.98 | - |
19 Oct 2022 | 30.94 | 31.90 | 30.76 | 30.76 | 30.76 | - |
18 Oct 2022 | 31.10 | 31.93 | 30.42 | 30.50 | 30.50 | - |
17 Oct 2022 | 32.27 | 32.59 | 30.70 | 31.37 | 31.37 | - |
14 Oct 2022 | 31.89 | 32.98 | 31.14 | 32.02 | 32.02 | - |
13 Oct 2022 | 33.60 | 33.87 | 31.63 | 31.94 | 31.94 | - |
12 Oct 2022 | 33.54 | 34.53 | 33.11 | 33.57 | 33.57 | - |
11 Oct 2022 | 33.56 | 34.43 | 32.45 | 33.63 | 33.63 | - |
10 Oct 2022 | 32.93 | 33.99 | 32.05 | 32.45 | 32.45 | - |
07 Oct 2022 | 30.37 | 32.02 | 29.88 | 31.36 | 31.36 | - |
06 Oct 2022 | 28.60 | 30.74 | 28.56 | 30.52 | 30.52 | - |
05 Oct 2022 | 29.36 | 30.11 | 28.50 | 28.55 | 28.55 | - |
04 Oct 2022 | 29.52 | 29.62 | 28.56 | 29.07 | 29.07 | - |
03 Oct 2022 | 33.00 | 33.06 | 29.63 | 30.10 | 30.10 | - |
30 Sept 2022 | 31.61 | 33.25 | 29.39 | 31.62 | 31.62 | - |
29 Sept 2022 | 31.67 | 33.46 | 31.16 | 31.84 | 31.84 | - |
28 Sept 2022 | 34.50 | 34.88 | 30.03 | 30.18 | 30.18 | - |
27 Sept 2022 | 31.20 | 34.14 | 30.30 | 32.60 | 32.60 | - |
26 Sept 2022 | 31.74 | 32.88 | 29.83 | 32.26 | 32.26 | - |
23 Sept 2022 | 27.68 | 32.31 | 27.58 | 29.92 | 29.92 | - |
22 Sept 2022 | 28.16 | 28.38 | 26.71 | 27.35 | 27.35 | - |
21 Sept 2022 | 28.03 | 30.18 | 25.55 | 27.99 | 27.99 | - |
20 Sept 2022 | 25.65 | 27.81 | 25.61 | 27.16 | 27.16 | - |
19 Sept 2022 | 27.69 | 27.95 | 25.56 | 25.76 | 25.76 | - |
16 Sept 2022 | 27.47 | 28.45 | 26.14 | 26.30 | 26.30 | - |
15 Sept 2022 | 26.10 | 26.93 | 25.42 | 26.27 | 26.27 | - |
14 Sept 2022 | 26.73 | 27.56 | 26.16 | 26.16 | 26.16 | - |
13 Sept 2022 | 23.67 | 28.15 | 23.53 | 27.27 | 27.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |