Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
03 Feb 2023 | 42.40 | 42.40 | 41.80 | 41.80 | 41.80 | - |
02 Feb 2023 | 41.20 | 42.40 | 41.20 | 42.40 | 42.40 | - |
01 Feb 2023 | 40.40 | 40.80 | 40.20 | 40.80 | 40.80 | - |
31 Jan 2023 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | - |
30 Jan 2023 | 40.20 | 40.20 | 39.80 | 40.00 | 40.00 | - |
27 Jan 2023 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | - |
26 Jan 2023 | 39.00 | 39.40 | 39.00 | 39.20 | 39.20 | - |
25 Jan 2023 | 39.40 | 39.40 | 38.60 | 39.20 | 39.20 | - |
25 Jan 2023 | 0.731 Dividend | |||||
24 Jan 2023 | 40.00 | 40.20 | 39.60 | 39.60 | 38.87 | - |
23 Jan 2023 | 39.40 | 39.60 | 39.40 | 39.60 | 38.87 | - |
20 Jan 2023 | 38.00 | 38.60 | 38.00 | 38.40 | 37.69 | - |
19 Jan 2023 | 39.00 | 39.00 | 38.00 | 38.00 | 37.30 | - |
18 Jan 2023 | 40.20 | 40.20 | 39.60 | 39.60 | 38.87 | - |
17 Jan 2023 | 39.80 | 40.00 | 39.20 | 39.80 | 39.07 | - |
16 Jan 2023 | 41.60 | 41.60 | 40.00 | 40.00 | 39.26 | - |
13 Jan 2023 | 46.40 | 46.60 | 41.40 | 41.40 | 40.64 | - |
12 Jan 2023 | 45.60 | 45.80 | 45.40 | 45.80 | 44.95 | - |
11 Jan 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 44.56 | - |
10 Jan 2023 | 45.20 | 45.60 | 45.00 | 45.00 | 44.17 | - |
09 Jan 2023 | 46.00 | 46.40 | 45.80 | 46.40 | 45.54 | - |
06 Jan 2023 | 45.80 | 46.20 | 45.20 | 45.80 | 44.95 | - |
05 Jan 2023 | 45.00 | 45.00 | 44.60 | 44.80 | 43.97 | - |
04 Jan 2023 | 44.20 | 44.60 | 42.40 | 42.40 | 41.62 | - |
03 Jan 2023 | 43.40 | 43.60 | 43.20 | 43.40 | 42.60 | - |
02 Jan 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 42.40 | - |
30 Dec 2022 | 43.20 | 43.20 | 43.00 | 43.00 | 42.21 | - |
29 Dec 2022 | 41.00 | 41.40 | 41.00 | 41.40 | 40.64 | - |
28 Dec 2022 | 41.60 | 41.60 | 41.60 | 41.60 | 40.83 | - |
27 Dec 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 40.44 | - |
23 Dec 2022 | 41.00 | 41.00 | 40.60 | 40.60 | 39.85 | - |
22 Dec 2022 | 41.20 | 41.20 | 40.60 | 41.00 | 40.24 | - |
21 Dec 2022 | 40.20 | 41.40 | 40.20 | 41.40 | 40.64 | - |
20 Dec 2022 | 40.00 | 40.20 | 39.80 | 40.20 | 39.46 | - |
19 Dec 2022 | 40.60 | 40.80 | 40.60 | 40.80 | 40.05 | - |
16 Dec 2022 | 40.80 | 40.80 | 40.40 | 40.40 | 39.65 | - |
15 Dec 2022 | 41.60 | 41.80 | 40.40 | 40.40 | 39.65 | - |
14 Dec 2022 | 41.80 | 41.80 | 41.40 | 41.40 | 40.64 | - |
13 Dec 2022 | 40.80 | 41.20 | 40.80 | 41.20 | 40.44 | - |
12 Dec 2022 | 41.00 | 41.20 | 40.60 | 40.80 | 40.05 | - |
09 Dec 2022 | 41.00 | 41.00 | 40.60 | 40.80 | 40.05 | - |
08 Dec 2022 | 41.00 | 41.40 | 41.00 | 41.40 | 40.64 | - |
07 Dec 2022 | 42.40 | 42.40 | 41.80 | 42.00 | 41.22 | - |
06 Dec 2022 | 43.80 | 43.80 | 43.00 | 43.00 | 42.21 | - |
05 Dec 2022 | 43.40 | 43.40 | 43.00 | 43.00 | 42.21 | - |
02 Dec 2022 | 43.20 | 43.40 | 42.80 | 43.20 | 42.40 | - |
01 Dec 2022 | 42.00 | 43.00 | 41.80 | 43.00 | 42.21 | - |
30 Nov 2022 | 42.20 | 42.40 | 41.60 | 41.60 | 40.83 | - |
29 Nov 2022 | 42.60 | 42.60 | 42.00 | 42.00 | 41.22 | - |
28 Nov 2022 | 42.00 | 42.40 | 41.60 | 42.40 | 41.62 | - |
25 Nov 2022 | 42.00 | 42.60 | 42.00 | 42.40 | 41.62 | - |
24 Nov 2022 | 41.80 | 42.60 | 41.80 | 41.80 | 41.03 | - |
23 Nov 2022 | 41.40 | 41.40 | 41.20 | 41.40 | 40.64 | - |
22 Nov 2022 | 41.40 | 41.40 | 40.80 | 40.80 | 40.05 | - |
21 Nov 2022 | 41.80 | 42.00 | 41.40 | 41.80 | 41.03 | - |
18 Nov 2022 | 42.00 | 42.40 | 41.60 | 41.60 | 40.83 | - |
17 Nov 2022 | 41.60 | 41.80 | 41.40 | 41.60 | 40.83 | - |
16 Nov 2022 | 42.00 | 42.00 | 41.60 | 41.60 | 40.83 | - |
15 Nov 2022 | 41.80 | 42.80 | 41.40 | 42.20 | 41.42 | - |
14 Nov 2022 | 41.60 | 41.80 | 41.40 | 41.80 | 41.03 | - |
11 Nov 2022 | 41.20 | 41.80 | 41.00 | 41.80 | 41.03 | - |
10 Nov 2022 | 41.00 | 42.20 | 41.00 | 42.20 | 41.42 | - |
09 Nov 2022 | 41.40 | 41.60 | 40.60 | 40.80 | 40.05 | - |
09 Nov 2022 | 0.731 Dividend | |||||
08 Nov 2022 | 41.00 | 41.20 | 41.00 | 41.00 | 39.53 | - |
07 Nov 2022 | 40.60 | 40.80 | 40.20 | 40.20 | 38.75 | - |
04 Nov 2022 | 41.60 | 41.60 | 40.40 | 40.80 | 39.33 | - |
03 Nov 2022 | 42.00 | 42.00 | 41.80 | 41.80 | 40.30 | - |
02 Nov 2022 | 43.00 | 43.00 | 41.20 | 41.80 | 40.30 | - |
01 Nov 2022 | 42.60 | 43.00 | 42.40 | 42.80 | 41.26 | - |
31 Oct 2022 | 42.60 | 42.80 | 42.00 | 42.80 | 41.26 | - |
28 Oct 2022 | 40.20 | 43.40 | 40.20 | 43.00 | 41.45 | - |
27 Oct 2022 | 39.60 | 40.40 | 39.60 | 40.40 | 38.95 | - |
26 Oct 2022 | 39.80 | 39.80 | 39.00 | 39.60 | 38.18 | - |
25 Oct 2022 | 39.00 | 39.20 | 38.60 | 39.20 | 37.79 | - |
24 Oct 2022 | 39.20 | 39.20 | 38.80 | 38.80 | 37.40 | - |
21 Oct 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 37.98 | - |
20 Oct 2022 | 40.20 | 40.40 | 40.00 | 40.20 | 38.75 | - |
19 Oct 2022 | 40.20 | 40.40 | 39.40 | 39.40 | 37.98 | - |
18 Oct 2022 | 40.00 | 40.80 | 39.80 | 40.40 | 38.95 | - |
17 Oct 2022 | 39.40 | 40.20 | 39.00 | 40.20 | 38.75 | - |
14 Oct 2022 | 40.00 | 40.00 | 39.40 | 39.60 | 38.18 | - |
13 Oct 2022 | 39.60 | 40.00 | 38.20 | 40.00 | 38.56 | - |
12 Oct 2022 | 38.80 | 39.20 | 38.60 | 39.20 | 37.79 | - |
11 Oct 2022 | 41.00 | 41.20 | 39.20 | 39.20 | 37.79 | - |
10 Oct 2022 | 40.80 | 41.00 | 40.80 | 41.00 | 39.53 | - |
07 Oct 2022 | 42.40 | 42.80 | 42.20 | 42.20 | 40.68 | - |
06 Oct 2022 | 42.00 | 42.00 | 41.80 | 42.00 | 40.49 | - |
05 Oct 2022 | 42.00 | 42.00 | 41.60 | 41.80 | 40.30 | - |
04 Oct 2022 | 41.40 | 41.80 | 41.00 | 41.80 | 40.30 | - |
03 Oct 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 38.75 | - |
30 Sept 2022 | 40.60 | 41.20 | 40.40 | 40.40 | 38.95 | - |
29 Sept 2022 | 41.60 | 41.60 | 39.80 | 40.80 | 39.33 | - |
28 Sept 2022 | 41.60 | 41.60 | 41.20 | 41.60 | 40.10 | - |
27 Sept 2022 | 42.60 | 42.60 | 41.20 | 41.20 | 39.72 | - |
26 Sept 2022 | 43.60 | 43.60 | 42.20 | 42.20 | 40.68 | - |
23 Sept 2022 | 43.80 | 44.20 | 42.60 | 43.40 | 41.84 | - |
22 Sept 2022 | 43.60 | 43.60 | 43.20 | 43.20 | 41.65 | - |
21 Sept 2022 | 44.40 | 44.80 | 44.40 | 44.40 | 42.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |