Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
07 Feb 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
03 Feb 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
02 Feb 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
01 Feb 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
31 Jan 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
30 Jan 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
27 Jan 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
26 Jan 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
25 Jan 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
24 Jan 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
23 Jan 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
20 Jan 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
19 Jan 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
18 Jan 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
17 Jan 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
16 Jan 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
13 Jan 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
12 Jan 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
11 Jan 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
10 Jan 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
09 Jan 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
06 Jan 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
05 Jan 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
04 Jan 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
03 Jan 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
02 Jan 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
30 Dec 2022 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
29 Dec 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
28 Dec 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
27 Dec 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
26 Dec 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
23 Dec 2022 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
22 Dec 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
21 Dec 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
20 Dec 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
19 Dec 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
16 Dec 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
15 Dec 2022 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
14 Dec 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
13 Dec 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
09 Dec 2022 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
08 Dec 2022 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
07 Dec 2022 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
06 Dec 2022 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
05 Dec 2022 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
02 Dec 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
01 Dec 2022 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
30 Nov 2022 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
29 Nov 2022 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
28 Nov 2022 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
25 Nov 2022 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
24 Nov 2022 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
23 Nov 2022 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
22 Nov 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
18 Nov 2022 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
17 Nov 2022 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
16 Nov 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
15 Nov 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
14 Nov 2022 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
11 Nov 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
10 Nov 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
09 Nov 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
08 Nov 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
07 Nov 2022 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
04 Nov 2022 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
03 Nov 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
01 Nov 2022 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
31 Oct 2022 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
28 Oct 2022 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
27 Oct 2022 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
26 Oct 2022 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
25 Oct 2022 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
24 Oct 2022 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
21 Oct 2022 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
20 Oct 2022 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
19 Oct 2022 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
18 Oct 2022 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
17 Oct 2022 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
14 Oct 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
13 Oct 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
12 Oct 2022 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
11 Oct 2022 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
10 Oct 2022 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
07 Oct 2022 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
06 Oct 2022 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
05 Oct 2022 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
04 Oct 2022 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
03 Oct 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
30 Sept 2022 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
29 Sept 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
28 Sept 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
27 Sept 2022 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
26 Sept 2022 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
23 Sept 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
22 Sept 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
21 Sept 2022 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
20 Sept 2022 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
19 Sept 2022 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
15 Sept 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |