Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
06 Feb 2023 | 46.80 | 44.50 | 44.50 | 46.80 | 46.80 | 18,622 |
03 Feb 2023 | 46.80 | 45.80 | 44.50 | 46.80 | 46.80 | 17,143 |
02 Feb 2023 | 46.80 | 44.50 | 42.00 | 46.80 | 46.80 | 24,149 |
01 Feb 2023 | 46.80 | 44.50 | 44.50 | 46.80 | 46.80 | 5,505 |
31 Jan 2023 | 47.00 | 47.80 | 44.50 | 46.80 | 46.80 | 38,091 |
30 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 7,375 |
27 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 3,492 |
26 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
25 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 5,000 |
24 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
23 Jan 2023 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 8 |
20 Jan 2023 | 47.00 | 46.00 | 46.00 | 47.00 | 47.00 | 803 |
19 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
18 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
17 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 11,453 |
16 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
13 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
12 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 3,576 |
11 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
10 Jan 2023 | 47.20 | 48.00 | 42.60 | 47.00 | 47.00 | 5,591 |
09 Jan 2023 | 47.20 | 45.50 | 45.50 | 47.20 | 47.20 | 1,021 |
06 Jan 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
05 Jan 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
04 Jan 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
03 Jan 2023 | 47.20 | 48.00 | 48.00 | 48.00 | 48.00 | 3,686 |
30 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
29 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
28 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
23 Dec 2022 | 47.20 | 45.50 | 45.50 | 47.20 | 47.20 | 17,287 |
22 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
21 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
20 Dec 2022 | 47.20 | 45.50 | 45.50 | 47.20 | 47.20 | 15,470 |
19 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
16 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
15 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
14 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
13 Dec 2022 | 47.60 | 48.20 | 45.50 | 47.20 | 47.20 | 11,692 |
12 Dec 2022 | 47.60 | 48.18 | 47.70 | 47.60 | 47.60 | 6,290,475 |
09 Dec 2022 | 47.60 | 46.60 | 46.60 | 47.60 | 47.60 | 400 |
08 Dec 2022 | 47.60 | 46.60 | 46.60 | 47.60 | 47.60 | 5,972 |
07 Dec 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
06 Dec 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
05 Dec 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
02 Dec 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
01 Dec 2022 | 47.60 | 48.60 | 46.60 | 47.60 | 47.60 | 432 |
30 Nov 2022 | 47.60 | 46.60 | 46.60 | 47.60 | 47.60 | 2,159 |
29 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
28 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
25 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
24 Nov 2022 | 47.60 | 48.40 | 48.40 | 47.60 | 47.60 | 135 |
23 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
22 Nov 2022 | 47.60 | 48.40 | 48.40 | 47.60 | 47.60 | 83 |
21 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
18 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
17 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
16 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
15 Nov 2022 | 47.60 | 48.60 | 48.60 | 47.60 | 47.60 | 29 |
14 Nov 2022 | 47.60 | 45.50 | 45.50 | 47.60 | 47.60 | 1,719 |
11 Nov 2022 | 47.60 | 48.40 | 48.40 | 47.60 | 47.60 | 19,510 |
10 Nov 2022 | 47.60 | 45.50 | 45.50 | 47.60 | 47.60 | 6,777 |
09 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
08 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
07 Nov 2022 | 47.60 | 48.40 | 45.50 | 47.60 | 47.60 | 24,654 |
04 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
03 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
02 Nov 2022 | 47.60 | 48.60 | 48.40 | 47.60 | 47.60 | 20,548 |
01 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
31 Oct 2022 | 47.60 | 48.40 | 48.20 | 47.60 | 47.60 | 2,213 |
28 Oct 2022 | 47.60 | 46.00 | 46.00 | 47.60 | 47.60 | 1,748 |
27 Oct 2022 | 47.60 | 46.60 | 46.60 | 47.60 | 47.60 | 103 |
26 Oct 2022 | 47.60 | 48.40 | 45.50 | 47.60 | 47.60 | 76,636 |
25 Oct 2022 | 47.60 | 48.50 | 48.25 | 47.60 | 47.60 | 39,263 |
24 Oct 2022 | 47.60 | 46.60 | 46.60 | 47.60 | 47.60 | 4,451 |
21 Oct 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
20 Oct 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
20 Oct 2022 | 1.3 Dividend | |||||
19 Oct 2022 | 48.80 | 47.80 | 47.80 | 48.80 | 47.50 | 21,271 |
18 Oct 2022 | 48.80 | 49.80 | 49.80 | 48.80 | 47.50 | 5 |
17 Oct 2022 | 48.80 | 48.80 | 48.80 | 48.80 | 47.50 | - |
14 Oct 2022 | 48.80 | 49.80 | 49.80 | 48.80 | 47.50 | 128 |
13 Oct 2022 | 48.80 | 49.49 | 49.00 | 48.80 | 47.50 | 6,245,279 |
12 Oct 2022 | 48.80 | 48.80 | 48.80 | 48.80 | 47.50 | - |
11 Oct 2022 | 48.80 | 47.80 | 47.80 | 48.80 | 47.50 | 3,306 |
10 Oct 2022 | 48.80 | 47.80 | 47.80 | 48.80 | 47.50 | 2,524 |
07 Oct 2022 | 48.80 | 49.80 | 49.80 | 48.80 | 47.50 | 1 |
06 Oct 2022 | 48.80 | 48.80 | 48.80 | 48.80 | 47.50 | - |
05 Oct 2022 | 48.80 | 47.80 | 47.80 | 48.80 | 47.50 | 7,315 |
04 Oct 2022 | 48.80 | 48.80 | 48.80 | 48.80 | 47.50 | - |
03 Oct 2022 | 48.80 | 48.80 | 48.80 | 48.80 | 47.50 | - |
30 Sept 2022 | 48.80 | 47.80 | 47.80 | 48.80 | 47.50 | 11,681 |
29 Sept 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 44.39 | - |
28 Sept 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 44.39 | - |
27 Sept 2022 | 45.60 | 42.00 | 42.00 | 45.60 | 44.39 | 15,644 |
26 Sept 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 44.39 | - |
23 Sept 2022 | 45.60 | 46.40 | 42.00 | 45.60 | 44.39 | 7,301 |
22 Sept 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 44.39 | - |
21 Sept 2022 | 45.60 | 46.60 | 44.60 | 45.60 | 44.39 | 5 |
20 Sept 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 44.39 | - |
16 Sept 2022 | 45.60 | 42.00 | 42.00 | 45.60 | 44.39 | 5,554 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |