Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
27 Jan 2023 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
26 Jan 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
25 Jan 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
24 Jan 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
23 Jan 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
20 Jan 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
19 Jan 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
18 Jan 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
17 Jan 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
13 Jan 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
12 Jan 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
11 Jan 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
10 Jan 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
09 Jan 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
06 Jan 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
05 Jan 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
04 Jan 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
03 Jan 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
30 Dec 2022 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
29 Dec 2022 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
28 Dec 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
27 Dec 2022 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
23 Dec 2022 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
22 Dec 2022 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
21 Dec 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
20 Dec 2022 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
19 Dec 2022 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
16 Dec 2022 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
15 Dec 2022 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
14 Dec 2022 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
13 Dec 2022 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
12 Dec 2022 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
09 Dec 2022 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
08 Dec 2022 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
07 Dec 2022 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
06 Dec 2022 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
05 Dec 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
02 Dec 2022 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
01 Dec 2022 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
30 Nov 2022 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
29 Nov 2022 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
28 Nov 2022 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
25 Nov 2022 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
23 Nov 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
22 Nov 2022 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
21 Nov 2022 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
18 Nov 2022 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
17 Nov 2022 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
16 Nov 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
15 Nov 2022 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
14 Nov 2022 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
11 Nov 2022 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
10 Nov 2022 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
09 Nov 2022 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
08 Nov 2022 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
07 Nov 2022 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
04 Nov 2022 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
03 Nov 2022 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
02 Nov 2022 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
01 Nov 2022 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
31 Oct 2022 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
28 Oct 2022 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
27 Oct 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
26 Oct 2022 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
25 Oct 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
24 Oct 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
21 Oct 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
20 Oct 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
19 Oct 2022 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
18 Oct 2022 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
17 Oct 2022 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
14 Oct 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
13 Oct 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
12 Oct 2022 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
11 Oct 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
10 Oct 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
07 Oct 2022 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
06 Oct 2022 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
05 Oct 2022 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
04 Oct 2022 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
03 Oct 2022 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
30 Sept 2022 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
29 Sept 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
28 Sept 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
27 Sept 2022 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
26 Sept 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
23 Sept 2022 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
22 Sept 2022 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
21 Sept 2022 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
20 Sept 2022 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
19 Sept 2022 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
16 Sept 2022 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
15 Sept 2022 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
14 Sept 2022 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
13 Sept 2022 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
12 Sept 2022 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
09 Sept 2022 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
08 Sept 2022 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |