Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 457 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 34.83 | 34.83 | 33.85 | 34.03 | 34.03 | 1,029 |
27 Jan 2023 | 33.38 | 34.36 | 33.38 | 34.36 | 34.36 | 350 |
26 Jan 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
25 Jan 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
24 Jan 2023 | 33.38 | 33.38 | 33.35 | 33.35 | 33.35 | 55 |
23 Jan 2023 | 32.47 | 32.99 | 32.39 | 32.99 | 32.99 | 628 |
20 Jan 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
19 Jan 2023 | 33.54 | 33.54 | 33.32 | 33.32 | 33.32 | 614 |
18 Jan 2023 | 33.83 | 33.83 | 33.74 | 33.74 | 33.74 | 234 |
17 Jan 2023 | 33.65 | 33.65 | 33.53 | 33.53 | 33.53 | 100 |
16 Jan 2023 | 33.49 | 33.83 | 33.49 | 33.72 | 33.72 | 253 |
13 Jan 2023 | 35.25 | 35.25 | 33.79 | 33.79 | 33.79 | 4,244 |
12 Jan 2023 | 35.03 | 35.09 | 35.03 | 35.09 | 35.09 | 17 |
11 Jan 2023 | 34.47 | 34.94 | 34.47 | 34.94 | 34.94 | 1,547 |
10 Jan 2023 | 33.26 | 33.37 | 33.26 | 33.37 | 33.37 | 10 |
09 Jan 2023 | 33.53 | 33.85 | 33.53 | 33.85 | 33.85 | 100 |
06 Jan 2023 | 33.38 | 33.38 | 33.16 | 33.22 | 33.22 | 430 |
05 Jan 2023 | 32.64 | 32.74 | 32.64 | 32.74 | 32.74 | 2 |
04 Jan 2023 | 31.97 | 31.99 | 31.95 | 31.97 | 31.97 | 631 |
03 Jan 2023 | 31.83 | 32.24 | 31.58 | 32.24 | 32.24 | 325 |
02 Jan 2023 | 31.49 | 32.45 | 31.49 | 32.45 | 32.45 | 320 |
30 Dec 2022 | 31.39 | 31.50 | 31.39 | 31.50 | 31.50 | 80 |
29 Dec 2022 | 30.58 | 30.76 | 30.58 | 30.76 | 30.76 | 305 |
28 Dec 2022 | 31.20 | 31.33 | 30.90 | 30.90 | 30.90 | 132 |
27 Dec 2022 | 31.74 | 31.80 | 31.32 | 31.32 | 31.32 | 555 |
23 Dec 2022 | 31.62 | 31.85 | 31.62 | 31.85 | 31.85 | 593 |
22 Dec 2022 | 33.76 | 33.76 | 32.00 | 32.00 | 32.00 | 260 |
21 Dec 2022 | 33.35 | 33.58 | 33.35 | 33.58 | 33.58 | 14 |
20 Dec 2022 | 33.35 | 33.35 | 32.85 | 33.21 | 33.21 | 345 |
19 Dec 2022 | 34.00 | 34.26 | 33.99 | 34.26 | 34.26 | 523 |
16 Dec 2022 | 35.28 | 35.28 | 35.01 | 35.01 | 35.01 | 167 |
15 Dec 2022 | 35.99 | 35.99 | 35.31 | 35.31 | 35.31 | 100 |
14 Dec 2022 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
13 Dec 2022 | 36.47 | 36.78 | 36.47 | 36.78 | 36.78 | 26 |
12 Dec 2022 | 36.28 | 36.28 | 36.24 | 36.24 | 36.24 | 50 |
09 Dec 2022 | 36.13 | 36.26 | 36.13 | 36.26 | 36.26 | 30 |
08 Dec 2022 | 36.06 | 36.16 | 36.06 | 36.16 | 36.16 | 205 |
07 Dec 2022 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
06 Dec 2022 | 37.12 | 37.12 | 35.90 | 35.90 | 35.90 | 1,896 |
05 Dec 2022 | 37.55 | 37.71 | 37.26 | 37.26 | 37.26 | 400 |
02 Dec 2022 | 38.25 | 38.26 | 37.97 | 38.17 | 38.17 | 525 |
01 Dec 2022 | 38.51 | 38.69 | 38.51 | 38.69 | 38.69 | 85 |
01 Dec 2022 | 0.09 Dividend | |||||
30 Nov 2022 | 38.42 | 38.42 | 38.42 | 38.42 | 38.33 | - |
29 Nov 2022 | 38.09 | 38.35 | 38.09 | 38.35 | 38.26 | 165 |
28 Nov 2022 | 38.87 | 38.87 | 38.85 | 38.85 | 38.76 | 30 |
25 Nov 2022 | 38.66 | 39.06 | 38.66 | 38.81 | 38.72 | 175 |
24 Nov 2022 | 38.40 | 39.37 | 38.40 | 39.13 | 39.03 | 1,314 |
23 Nov 2022 | 38.60 | 38.87 | 38.60 | 38.87 | 38.77 | 130 |
22 Nov 2022 | 38.44 | 38.63 | 38.44 | 38.63 | 38.54 | 56 |
21 Nov 2022 | 38.74 | 38.74 | 38.19 | 38.19 | 38.10 | 180 |
18 Nov 2022 | 37.28 | 38.01 | 37.28 | 37.97 | 37.88 | 900 |
17 Nov 2022 | 37.40 | 37.40 | 36.50 | 36.50 | 36.41 | 885 |
16 Nov 2022 | 38.71 | 38.71 | 37.48 | 37.48 | 37.39 | 210 |
15 Nov 2022 | 38.74 | 38.74 | 38.53 | 38.74 | 38.64 | 381 |
14 Nov 2022 | 39.76 | 39.80 | 39.76 | 39.80 | 39.71 | 50 |
11 Nov 2022 | 39.19 | 39.19 | 39.02 | 39.19 | 39.10 | 245 |
10 Nov 2022 | 38.16 | 39.50 | 38.15 | 39.50 | 39.41 | 1,200 |
09 Nov 2022 | 38.68 | 38.68 | 38.31 | 38.31 | 38.23 | 570 |
08 Nov 2022 | 39.24 | 39.24 | 39.24 | 39.24 | 39.14 | 50 |
07 Nov 2022 | 39.16 | 39.34 | 39.04 | 39.04 | 38.95 | 477 |
04 Nov 2022 | 39.32 | 39.32 | 39.32 | 39.32 | 39.23 | - |
03 Nov 2022 | 38.99 | 38.99 | 38.99 | 38.99 | 38.89 | - |
02 Nov 2022 | 39.56 | 39.56 | 39.56 | 39.56 | 39.47 | - |
01 Nov 2022 | 39.64 | 39.67 | 39.64 | 39.67 | 39.58 | 250 |
31 Oct 2022 | 38.96 | 39.19 | 38.96 | 39.19 | 39.09 | 143 |
28 Oct 2022 | 37.88 | 37.88 | 37.88 | 37.88 | 37.80 | - |
27 Oct 2022 | 37.92 | 37.92 | 37.65 | 37.65 | 37.56 | 143 |
26 Oct 2022 | 36.58 | 36.82 | 36.58 | 36.82 | 36.73 | 956 |
25 Oct 2022 | 35.94 | 37.58 | 35.71 | 37.14 | 37.05 | 1,500 |
24 Oct 2022 | 35.48 | 35.48 | 35.48 | 35.48 | 35.40 | 29 |
21 Oct 2022 | 33.99 | 33.99 | 33.99 | 33.99 | 33.92 | 140 |
20 Oct 2022 | 34.26 | 34.26 | 34.11 | 34.17 | 34.08 | 3,644 |
19 Oct 2022 | 34.81 | 34.81 | 34.81 | 34.81 | 34.72 | - |
18 Oct 2022 | 34.74 | 34.74 | 34.74 | 34.74 | 34.65 | - |
17 Oct 2022 | 33.79 | 34.26 | 33.79 | 34.26 | 34.17 | 145 |
14 Oct 2022 | 33.60 | 33.66 | 33.60 | 33.66 | 33.58 | 300 |
13 Oct 2022 | 33.17 | 33.30 | 32.44 | 32.44 | 32.36 | 420 |
12 Oct 2022 | 33.16 | 33.16 | 33.16 | 33.16 | 33.08 | - |
11 Oct 2022 | 33.12 | 33.12 | 33.12 | 33.12 | 33.04 | - |
10 Oct 2022 | 34.21 | 34.21 | 33.40 | 33.41 | 33.33 | 3,305 |
07 Oct 2022 | 35.07 | 35.07 | 35.07 | 35.07 | 34.99 | - |
06 Oct 2022 | 35.19 | 35.19 | 35.19 | 35.19 | 35.10 | - |
05 Oct 2022 | 35.48 | 35.48 | 34.97 | 34.97 | 34.89 | 500 |
04 Oct 2022 | 33.74 | 33.74 | 33.74 | 33.74 | 33.66 | - |
03 Oct 2022 | 32.76 | 32.97 | 32.76 | 32.97 | 32.90 | 240 |
30 Sept 2022 | 33.83 | 33.83 | 33.83 | 33.83 | 33.75 | - |
29 Sept 2022 | 36.35 | 36.35 | 35.72 | 35.72 | 35.64 | 50 |
28 Sept 2022 | 36.24 | 36.24 | 36.24 | 36.24 | 36.16 | - |
27 Sept 2022 | 36.46 | 37.41 | 36.46 | 37.41 | 37.32 | 234 |
26 Sept 2022 | 36.64 | 36.64 | 36.21 | 36.21 | 36.13 | 150 |
23 Sept 2022 | 37.96 | 38.38 | 36.97 | 36.97 | 36.89 | 290 |
22 Sept 2022 | 37.95 | 38.26 | 37.95 | 38.26 | 38.18 | 285 |
21 Sept 2022 | 39.16 | 39.63 | 39.16 | 39.54 | 39.45 | 1,076 |
20 Sept 2022 | 40.65 | 40.77 | 40.65 | 40.77 | 40.67 | 100 |
19 Sept 2022 | 39.69 | 39.69 | 39.69 | 39.69 | 39.60 | - |
16 Sept 2022 | 40.10 | 40.22 | 40.10 | 40.22 | 40.13 | 473 |
15 Sept 2022 | 40.96 | 41.20 | 40.42 | 41.20 | 41.10 | 525 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |