Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 34.49 | 35.27 | 34.49 | 34.91 | 34.91 | 410,900 |
02 Feb 2023 | 35.00 | 35.00 | 34.32 | 34.74 | 34.74 | 533,100 |
01 Feb 2023 | 35.23 | 35.30 | 34.15 | 34.45 | 34.45 | 477,100 |
31 Jan 2023 | 34.92 | 35.64 | 34.84 | 35.34 | 35.34 | 444,000 |
30 Jan 2023 | 35.00 | 35.33 | 34.79 | 34.92 | 34.92 | 204,100 |
27 Jan 2023 | 35.79 | 35.97 | 35.03 | 35.14 | 35.14 | 274,400 |
26 Jan 2023 | 36.02 | 36.08 | 35.46 | 35.94 | 35.94 | 457,600 |
25 Jan 2023 | 35.50 | 36.02 | 35.38 | 35.82 | 35.82 | 342,700 |
24 Jan 2023 | 35.86 | 35.93 | 35.57 | 35.87 | 35.87 | 277,900 |
23 Jan 2023 | 35.32 | 36.04 | 35.09 | 36.03 | 36.03 | 537,800 |
20 Jan 2023 | 34.79 | 35.38 | 34.35 | 35.34 | 35.34 | 563,100 |
19 Jan 2023 | 34.48 | 34.54 | 34.25 | 34.25 | 34.25 | 348,400 |
18 Jan 2023 | 35.00 | 35.48 | 34.74 | 34.74 | 34.74 | 418,700 |
17 Jan 2023 | 34.28 | 34.98 | 34.28 | 34.87 | 34.87 | 259,500 |
13 Jan 2023 | 33.85 | 34.74 | 33.85 | 34.53 | 34.53 | 188,800 |
12 Jan 2023 | 33.98 | 34.27 | 33.65 | 34.22 | 34.22 | 634,800 |
11 Jan 2023 | 33.55 | 34.16 | 33.55 | 34.07 | 34.07 | 288,400 |
10 Jan 2023 | 33.51 | 33.75 | 33.22 | 33.39 | 33.39 | 298,800 |
09 Jan 2023 | 33.07 | 33.93 | 32.96 | 33.62 | 33.62 | 366,300 |
06 Jan 2023 | 32.22 | 33.00 | 32.15 | 32.95 | 32.95 | 460,200 |
05 Jan 2023 | 32.30 | 32.30 | 31.63 | 32.11 | 32.11 | 610,100 |
04 Jan 2023 | 31.78 | 32.49 | 31.50 | 32.27 | 32.27 | 504,200 |
03 Jan 2023 | 31.19 | 31.54 | 31.00 | 31.32 | 31.32 | 655,100 |
30 Dec 2022 | 31.07 | 31.45 | 30.71 | 30.99 | 30.99 | 640,000 |
29 Dec 2022 | 30.57 | 31.39 | 30.35 | 31.29 | 31.29 | 747,900 |
28 Dec 2022 | 30.50 | 31.48 | 30.03 | 30.23 | 30.23 | 1,558,300 |
27 Dec 2022 | 31.14 | 31.40 | 30.67 | 30.83 | 30.83 | 623,400 |
23 Dec 2022 | 30.62 | 31.37 | 30.59 | 31.33 | 31.33 | 640,100 |
22 Dec 2022 | 31.13 | 31.42 | 30.54 | 30.96 | 30.96 | 641,400 |
21 Dec 2022 | 30.79 | 31.81 | 30.46 | 31.79 | 31.79 | 989,200 |
20 Dec 2022 | 30.70 | 31.29 | 30.62 | 30.90 | 30.90 | 766,400 |
19 Dec 2022 | 31.80 | 31.93 | 31.05 | 31.07 | 31.07 | 1,024,600 |
16 Dec 2022 | 32.64 | 32.85 | 31.81 | 32.01 | 32.01 | 1,196,800 |
15 Dec 2022 | 33.50 | 33.52 | 32.76 | 33.02 | 33.02 | 722,100 |
14 Dec 2022 | 34.71 | 34.85 | 33.94 | 33.95 | 33.95 | 654,900 |
13 Dec 2022 | 34.72 | 35.55 | 34.72 | 34.94 | 34.94 | 767,900 |
12 Dec 2022 | 34.55 | 34.81 | 34.25 | 34.69 | 34.69 | 675,700 |
09 Dec 2022 | 34.55 | 35.16 | 34.30 | 34.68 | 34.68 | 363,900 |
08 Dec 2022 | 33.56 | 35.29 | 33.56 | 35.03 | 35.03 | 961,600 |
07 Dec 2022 | 33.76 | 33.90 | 33.22 | 33.77 | 33.77 | 1,409,100 |
06 Dec 2022 | 34.81 | 34.91 | 33.44 | 33.88 | 33.88 | 769,900 |
05 Dec 2022 | 35.11 | 35.36 | 34.51 | 34.93 | 34.93 | 577,400 |
02 Dec 2022 | 35.39 | 35.69 | 35.21 | 35.35 | 35.35 | 456,600 |
01 Dec 2022 | 37.60 | 37.73 | 35.94 | 36.03 | 36.03 | 616,000 |
30 Nov 2022 | 36.50 | 37.64 | 36.36 | 37.51 | 37.51 | 485,300 |
29 Nov 2022 | 37.00 | 37.14 | 36.67 | 36.93 | 36.93 | 359,900 |
29 Nov 2022 | 0.36 Dividend | |||||
28 Nov 2022 | 37.42 | 37.74 | 37.08 | 37.25 | 36.89 | 375,300 |
25 Nov 2022 | 37.58 | 38.20 | 37.50 | 37.76 | 37.40 | 174,800 |
23 Nov 2022 | 37.50 | 38.12 | 37.45 | 37.85 | 37.48 | 465,000 |
22 Nov 2022 | 36.98 | 37.83 | 36.98 | 37.70 | 37.34 | 333,800 |
21 Nov 2022 | 37.12 | 37.53 | 36.65 | 37.41 | 37.05 | 304,400 |
18 Nov 2022 | 36.75 | 37.35 | 36.64 | 37.15 | 36.79 | 224,200 |
17 Nov 2022 | 36.91 | 37.33 | 36.74 | 36.80 | 36.44 | 313,900 |
16 Nov 2022 | 37.63 | 37.97 | 37.16 | 37.40 | 37.04 | 352,700 |
15 Nov 2022 | 37.75 | 38.10 | 37.35 | 37.85 | 37.48 | 286,600 |
14 Nov 2022 | 37.68 | 37.99 | 37.27 | 37.54 | 37.18 | 290,400 |
11 Nov 2022 | 37.18 | 37.95 | 37.18 | 37.95 | 37.58 | 328,400 |
10 Nov 2022 | 36.89 | 37.61 | 36.89 | 37.54 | 37.18 | 320,900 |
09 Nov 2022 | 35.98 | 36.40 | 35.80 | 35.80 | 35.45 | 130,300 |
08 Nov 2022 | 36.06 | 36.78 | 35.95 | 36.26 | 35.91 | 223,600 |
07 Nov 2022 | 36.31 | 36.58 | 35.62 | 35.97 | 35.62 | 207,400 |
04 Nov 2022 | 35.58 | 36.53 | 35.38 | 36.19 | 35.84 | 234,600 |
03 Nov 2022 | 35.06 | 35.52 | 34.90 | 35.01 | 34.67 | 288,200 |
02 Nov 2022 | 35.92 | 36.97 | 35.92 | 36.04 | 35.69 | 313,400 |
01 Nov 2022 | 36.53 | 36.79 | 36.41 | 36.51 | 36.16 | 299,300 |
31 Oct 2022 | 36.41 | 36.58 | 36.00 | 36.38 | 36.03 | 405,100 |
28 Oct 2022 | 35.88 | 36.77 | 35.86 | 36.51 | 36.16 | 464,300 |
27 Oct 2022 | 36.22 | 36.58 | 35.91 | 36.16 | 35.81 | 482,000 |
26 Oct 2022 | 35.48 | 36.65 | 35.44 | 36.18 | 35.83 | 228,000 |
25 Oct 2022 | 33.64 | 35.70 | 33.64 | 35.62 | 35.28 | 290,500 |
24 Oct 2022 | 33.38 | 33.94 | 33.09 | 33.85 | 33.52 | 256,800 |
21 Oct 2022 | 33.56 | 33.95 | 33.29 | 33.54 | 33.22 | 361,700 |
20 Oct 2022 | 34.19 | 34.66 | 33.77 | 33.79 | 33.46 | 254,800 |
19 Oct 2022 | 34.94 | 34.94 | 34.09 | 34.38 | 34.05 | 338,700 |
18 Oct 2022 | 34.60 | 35.11 | 34.35 | 35.10 | 34.76 | 302,000 |
17 Oct 2022 | 33.12 | 34.54 | 33.12 | 34.12 | 33.79 | 336,500 |
14 Oct 2022 | 33.75 | 33.93 | 32.68 | 32.79 | 32.47 | 343,800 |
13 Oct 2022 | 32.25 | 33.59 | 32.09 | 33.52 | 33.20 | 677,200 |
12 Oct 2022 | 33.02 | 33.23 | 32.75 | 32.85 | 32.53 | 607,300 |
11 Oct 2022 | 33.70 | 33.93 | 32.99 | 33.16 | 32.84 | 502,700 |
10 Oct 2022 | 34.39 | 34.74 | 33.94 | 33.94 | 33.61 | 195,400 |
07 Oct 2022 | 35.23 | 35.40 | 34.29 | 34.43 | 34.10 | 528,700 |
06 Oct 2022 | 36.36 | 36.48 | 35.22 | 35.47 | 35.13 | 494,900 |
05 Oct 2022 | 36.78 | 37.04 | 35.82 | 36.72 | 36.37 | 409,700 |
04 Oct 2022 | 37.19 | 37.70 | 37.00 | 37.21 | 36.85 | 362,300 |
03 Oct 2022 | 36.44 | 37.10 | 36.26 | 36.70 | 36.35 | 669,900 |
30 Sept 2022 | 35.78 | 36.49 | 35.59 | 35.90 | 35.55 | 981,200 |
29 Sept 2022 | 36.27 | 36.48 | 35.03 | 35.70 | 35.35 | 809,900 |
28 Sept 2022 | 37.13 | 37.16 | 35.80 | 36.61 | 36.26 | 1,344,100 |
27 Sept 2022 | 38.24 | 38.62 | 36.85 | 37.13 | 36.77 | 1,300,500 |
26 Sept 2022 | 39.09 | 39.17 | 37.80 | 38.20 | 37.83 | 1,065,700 |
23 Sept 2022 | 40.24 | 40.62 | 39.00 | 39.61 | 39.23 | 755,700 |
22 Sept 2022 | 40.98 | 41.17 | 40.55 | 40.88 | 40.48 | 374,300 |
21 Sept 2022 | 41.04 | 41.72 | 40.92 | 41.02 | 40.62 | 619,400 |
20 Sept 2022 | 41.03 | 41.16 | 40.33 | 41.03 | 40.63 | 379,000 |
19 Sept 2022 | 40.16 | 41.12 | 40.16 | 41.05 | 40.65 | 503,400 |
16 Sept 2022 | 40.76 | 40.82 | 40.16 | 40.55 | 40.16 | 579,700 |
15 Sept 2022 | 41.92 | 42.11 | 40.75 | 41.19 | 40.79 | 415,800 |
14 Sept 2022 | 42.05 | 42.38 | 41.87 | 42.30 | 41.89 | 256,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |