Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
26 Jan 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
25 Jan 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
24 Jan 2023 | - | - | - | - | - | - |
23 Jan 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
20 Jan 2023 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
19 Jan 2023 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
18 Jan 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
17 Jan 2023 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
16 Jan 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
13 Jan 2023 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
12 Jan 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
11 Jan 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
10 Jan 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
09 Jan 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
06 Jan 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
05 Jan 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
04 Jan 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
03 Jan 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
02 Jan 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
30 Dec 2022 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
29 Dec 2022 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
28 Dec 2022 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
27 Dec 2022 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
26 Dec 2022 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
23 Dec 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
22 Dec 2022 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
21 Dec 2022 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
20 Dec 2022 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
19 Dec 2022 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
16 Dec 2022 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
15 Dec 2022 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
14 Dec 2022 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
13 Dec 2022 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
09 Dec 2022 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
08 Dec 2022 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
07 Dec 2022 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
06 Dec 2022 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
05 Dec 2022 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
02 Dec 2022 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
01 Dec 2022 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
30 Nov 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
29 Nov 2022 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
28 Nov 2022 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
25 Nov 2022 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
24 Nov 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
23 Nov 2022 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
22 Nov 2022 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
18 Nov 2022 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
17 Nov 2022 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
16 Nov 2022 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
15 Nov 2022 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
14 Nov 2022 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
11 Nov 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
10 Nov 2022 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
09 Nov 2022 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
08 Nov 2022 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
07 Nov 2022 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
04 Nov 2022 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
03 Nov 2022 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
01 Nov 2022 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
31 Oct 2022 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
28 Oct 2022 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
27 Oct 2022 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
26 Oct 2022 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
25 Oct 2022 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
24 Oct 2022 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
21 Oct 2022 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
20 Oct 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
19 Oct 2022 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
18 Oct 2022 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
17 Oct 2022 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
14 Oct 2022 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
13 Oct 2022 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
12 Oct 2022 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
11 Oct 2022 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
10 Oct 2022 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
07 Oct 2022 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
06 Oct 2022 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
05 Oct 2022 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
04 Oct 2022 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
03 Oct 2022 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
30 Sept 2022 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
29 Sept 2022 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
28 Sept 2022 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
27 Sept 2022 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
26 Sept 2022 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
23 Sept 2022 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
22 Sept 2022 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
21 Sept 2022 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
20 Sept 2022 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
19 Sept 2022 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
15 Sept 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
14 Sept 2022 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
13 Sept 2022 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
12 Sept 2022 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
09 Sept 2022 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
08 Sept 2022 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
07 Sept 2022 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
06 Sept 2022 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |