Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
02 Feb 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
01 Feb 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
31 Jan 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 300 |
30 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
27 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
26 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
25 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
24 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1,000 |
23 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
20 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
19 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
18 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
17 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
13 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
12 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
11 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
10 Jan 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 500 |
09 Jan 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
06 Jan 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
05 Jan 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
04 Jan 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1,600 |
03 Jan 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
30 Dec 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
29 Dec 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
28 Dec 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 17,100 |
27 Dec 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
23 Dec 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
22 Dec 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
21 Dec 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
20 Dec 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1,100 |
19 Dec 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
16 Dec 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
15 Dec 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1,100 |
14 Dec 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
13 Dec 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
12 Dec 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
09 Dec 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
08 Dec 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 3,000 |
07 Dec 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
06 Dec 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
05 Dec 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
02 Dec 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
01 Dec 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
30 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
29 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1,300 |
28 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
25 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
23 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
22 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
21 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
18 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
17 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
16 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
15 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 600 |
14 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 8,800 |
11 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
10 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
09 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
08 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
07 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
04 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
03 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
02 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
01 Nov 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 500 |
31 Oct 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
28 Oct 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 2,900 |
27 Oct 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 24,600 |
26 Oct 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
25 Oct 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
24 Oct 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 200 |
21 Oct 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
20 Oct 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 100 |
19 Oct 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
18 Oct 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1,100 |
17 Oct 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1,500 |
14 Oct 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 5,300 |
13 Oct 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 9,000 |
12 Oct 2022 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 7,800 |
11 Oct 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
10 Oct 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
07 Oct 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
06 Oct 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
05 Oct 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
04 Oct 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
03 Oct 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
30 Sept 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
29 Sept 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 500 |
28 Sept 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
27 Sept 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
26 Sept 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 2,700 |
23 Sept 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
22 Sept 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
21 Sept 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
20 Sept 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
19 Sept 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
16 Sept 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
15 Sept 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
14 Sept 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 17,500 |
13 Sept 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |