Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 45.64 | 45.78 | 45.20 | 45.22 | 45.22 | - |
02 Feb 2023 | 43.92 | 45.88 | 43.92 | 45.88 | 45.88 | 350 |
01 Feb 2023 | 43.50 | 44.14 | 43.50 | 43.88 | 43.88 | - |
31 Jan 2023 | 43.42 | 43.90 | 43.30 | 43.40 | 43.40 | - |
30 Jan 2023 | 43.18 | 43.88 | 43.18 | 43.68 | 43.68 | - |
27 Jan 2023 | 43.60 | 43.96 | 43.42 | 43.42 | 43.42 | - |
26 Jan 2023 | 43.42 | 43.70 | 43.28 | 43.64 | 43.64 | - |
25 Jan 2023 | 44.32 | 44.32 | 43.30 | 43.60 | 43.60 | - |
24 Jan 2023 | 44.62 | 45.06 | 44.62 | 44.80 | 44.80 | - |
23 Jan 2023 | 43.42 | 44.62 | 43.42 | 44.62 | 44.62 | - |
20 Jan 2023 | 43.28 | 43.60 | 43.20 | 43.26 | 43.26 | - |
19 Jan 2023 | 44.72 | 44.72 | 43.38 | 43.62 | 43.62 | - |
18 Jan 2023 | 44.80 | 45.46 | 44.72 | 45.24 | 45.24 | - |
17 Jan 2023 | 44.90 | 45.18 | 44.80 | 45.10 | 45.10 | 300 |
16 Jan 2023 | 44.06 | 44.90 | 44.06 | 44.90 | 44.90 | - |
13 Jan 2023 | 44.62 | 45.46 | 43.92 | 44.00 | 44.00 | - |
12 Jan 2023 | 44.08 | 44.80 | 44.04 | 44.72 | 44.72 | - |
11 Jan 2023 | 43.60 | 44.40 | 43.46 | 44.32 | 44.32 | - |
10 Jan 2023 | 43.92 | 44.28 | 43.40 | 43.40 | 43.40 | - |
09 Jan 2023 | 43.26 | 44.38 | 42.84 | 44.38 | 44.38 | - |
06 Jan 2023 | 43.04 | 43.22 | 42.88 | 43.22 | 43.22 | - |
05 Jan 2023 | 42.66 | 43.34 | 42.66 | 42.88 | 42.88 | - |
04 Jan 2023 | 42.04 | 43.10 | 42.04 | 43.00 | 43.00 | - |
03 Jan 2023 | 41.08 | 42.26 | 41.08 | 42.14 | 42.14 | - |
02 Jan 2023 | 40.14 | 41.62 | 40.14 | 41.20 | 41.20 | - |
30 Dec 2022 | 40.02 | 40.56 | 40.02 | 40.52 | 40.52 | - |
29 Dec 2022 | 39.96 | 39.96 | 39.66 | 39.94 | 39.94 | - |
28 Dec 2022 | 39.76 | 40.36 | 39.68 | 40.14 | 40.14 | - |
27 Dec 2022 | 39.62 | 40.06 | 39.62 | 39.66 | 39.66 | - |
23 Dec 2022 | 39.50 | 40.08 | 39.50 | 39.84 | 39.84 | - |
22 Dec 2022 | 39.48 | 39.50 | 39.24 | 39.26 | 39.26 | - |
21 Dec 2022 | 39.06 | 39.60 | 39.06 | 39.36 | 39.36 | - |
20 Dec 2022 | 39.40 | 39.40 | 38.42 | 38.90 | 38.90 | - |
19 Dec 2022 | 39.68 | 39.94 | 39.64 | 39.94 | 39.94 | - |
16 Dec 2022 | 40.56 | 40.96 | 39.58 | 39.70 | 39.70 | - |
15 Dec 2022 | 41.02 | 41.52 | 40.54 | 40.54 | 40.54 | - |
14 Dec 2022 | 40.60 | 41.14 | 40.46 | 41.14 | 41.14 | - |
13 Dec 2022 | 39.34 | 40.94 | 39.24 | 40.94 | 40.94 | - |
12 Dec 2022 | 40.04 | 40.10 | 39.24 | 39.24 | 39.24 | - |
09 Dec 2022 | 39.84 | 40.40 | 39.68 | 40.08 | 40.08 | - |
08 Dec 2022 | 39.72 | 39.96 | 39.34 | 39.84 | 39.84 | - |
07 Dec 2022 | 40.18 | 40.18 | 39.60 | 39.88 | 39.88 | - |
06 Dec 2022 | 40.32 | 40.64 | 40.24 | 40.52 | 40.52 | - |
05 Dec 2022 | 39.76 | 40.68 | 39.76 | 40.52 | 40.52 | - |
02 Dec 2022 | 39.04 | 40.24 | 39.04 | 39.96 | 39.96 | - |
01 Dec 2022 | 39.34 | 39.58 | 39.24 | 39.24 | 39.24 | - |
30 Nov 2022 | 40.58 | 40.58 | 39.26 | 39.26 | 39.26 | - |
29 Nov 2022 | 40.28 | 40.48 | 39.86 | 39.86 | 39.86 | - |
28 Nov 2022 | 39.56 | 39.96 | 39.56 | 39.78 | 39.78 | - |
25 Nov 2022 | 40.52 | 40.52 | 39.64 | 39.78 | 39.78 | - |
24 Nov 2022 | 40.12 | 41.32 | 40.02 | 41.06 | 41.06 | - |
23 Nov 2022 | 40.64 | 40.76 | 40.36 | 40.76 | 40.76 | - |
22 Nov 2022 | 40.12 | 40.94 | 40.02 | 40.50 | 40.50 | - |
21 Nov 2022 | 40.32 | 40.60 | 40.20 | 40.54 | 40.54 | - |
18 Nov 2022 | 40.60 | 40.78 | 40.12 | 40.60 | 40.60 | - |
17 Nov 2022 | 40.28 | 40.56 | 39.86 | 39.94 | 39.94 | - |
16 Nov 2022 | 41.00 | 41.00 | 39.80 | 40.26 | 40.26 | - |
15 Nov 2022 | 40.54 | 41.22 | 40.32 | 41.22 | 41.22 | - |
14 Nov 2022 | 40.78 | 40.82 | 40.50 | 40.80 | 40.80 | - |
11 Nov 2022 | 40.28 | 41.62 | 40.28 | 40.74 | 40.74 | - |
10 Nov 2022 | 38.02 | 40.30 | 37.72 | 40.30 | 40.30 | - |
09 Nov 2022 | 37.88 | 38.10 | 37.62 | 37.86 | 37.86 | - |
08 Nov 2022 | 38.32 | 38.32 | 37.84 | 38.06 | 38.06 | - |
07 Nov 2022 | 37.84 | 38.42 | 37.74 | 38.42 | 38.42 | 100 |
04 Nov 2022 | 36.92 | 37.82 | 36.64 | 37.82 | 37.82 | - |
03 Nov 2022 | 37.20 | 37.20 | 35.84 | 36.42 | 36.42 | - |
02 Nov 2022 | 38.56 | 38.68 | 38.00 | 38.04 | 38.04 | - |
01 Nov 2022 | 37.50 | 38.80 | 37.50 | 38.46 | 38.46 | - |
31 Oct 2022 | 36.82 | 37.38 | 36.82 | 37.10 | 37.10 | - |
28 Oct 2022 | 37.48 | 37.52 | 36.44 | 36.62 | 36.62 | 100 |
27 Oct 2022 | 36.84 | 38.28 | 36.84 | 38.02 | 38.02 | - |
26 Oct 2022 | 37.68 | 37.68 | 36.82 | 37.08 | 37.08 | - |
25 Oct 2022 | 36.18 | 37.56 | 36.18 | 37.56 | 37.56 | - |
24 Oct 2022 | 36.16 | 36.40 | 35.76 | 36.40 | 36.40 | - |
21 Oct 2022 | 36.00 | 36.38 | 35.44 | 35.74 | 35.74 | - |
20 Oct 2022 | 35.42 | 36.34 | 35.40 | 36.34 | 36.34 | - |
19 Oct 2022 | 36.52 | 36.52 | 35.80 | 35.80 | 35.80 | - |
18 Oct 2022 | 36.54 | 36.78 | 36.42 | 36.60 | 36.60 | - |
17 Oct 2022 | 34.88 | 35.64 | 34.88 | 35.64 | 35.64 | - |
14 Oct 2022 | 34.44 | 35.48 | 34.44 | 35.48 | 35.48 | - |
13 Oct 2022 | 33.74 | 34.14 | 33.40 | 33.88 | 33.88 | - |
12 Oct 2022 | 34.38 | 34.38 | 33.84 | 33.84 | 33.84 | - |
11 Oct 2022 | 36.44 | 36.44 | 35.66 | 35.68 | 35.68 | - |
10 Oct 2022 | 36.50 | 37.16 | 36.48 | 36.76 | 36.76 | - |
07 Oct 2022 | 37.18 | 37.40 | 36.62 | 36.62 | 36.62 | - |
06 Oct 2022 | 37.34 | 37.74 | 37.34 | 37.56 | 37.56 | - |
05 Oct 2022 | 38.66 | 38.94 | 36.82 | 36.82 | 36.82 | - |
04 Oct 2022 | 38.54 | 38.96 | 38.54 | 38.96 | 38.96 | - |
03 Oct 2022 | 37.68 | 38.22 | 37.68 | 38.22 | 38.22 | - |
30 Sept 2022 | 36.60 | 38.24 | 36.60 | 38.00 | 38.00 | - |
29 Sept 2022 | 37.00 | 37.00 | 36.30 | 36.34 | 36.34 | 40 |
28 Sept 2022 | 35.76 | 35.76 | 34.82 | 35.64 | 35.64 | - |
27 Sept 2022 | 37.36 | 37.36 | 36.10 | 36.10 | 36.10 | - |
26 Sept 2022 | 38.32 | 38.32 | 36.98 | 37.48 | 37.48 | - |
23 Sept 2022 | 40.22 | 40.22 | 38.14 | 38.90 | 38.90 | - |
22 Sept 2022 | 41.76 | 41.76 | 40.60 | 40.60 | 40.60 | - |
21 Sept 2022 | 41.86 | 41.96 | 41.86 | 41.96 | 41.96 | - |
20 Sept 2022 | 43.84 | 43.90 | 42.24 | 42.24 | 42.24 | - |
19 Sept 2022 | 44.16 | 44.16 | 43.46 | 43.46 | 43.46 | - |
16 Sept 2022 | 42.90 | 44.36 | 42.90 | 44.36 | 44.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |