Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 0.00 | 0.00 | 0.00 | 34.25 | 34.25 | 300,000 |
27 Jan 2023 | 34.10 | 34.50 | 34.10 | 34.35 | 34.35 | 304,874 |
26 Jan 2023 | 34.35 | 34.30 | 34.01 | 34.10 | 34.10 | 152,104 |
25 Jan 2023 | 34.60 | 34.63 | 34.20 | 34.35 | 34.35 | 314,952 |
24 Jan 2023 | 34.60 | 35.00 | 34.22 | 34.50 | 34.50 | 314,968 |
23 Jan 2023 | 33.35 | 35.00 | 33.20 | 34.50 | 34.50 | 1,169,201 |
20 Jan 2023 | 33.25 | 33.50 | 33.19 | 33.50 | 33.50 | 445,342 |
19 Jan 2023 | 32.75 | 33.50 | 32.65 | 33.10 | 33.10 | 562,977 |
18 Jan 2023 | 33.25 | 33.50 | 32.55 | 32.75 | 32.75 | 396,523 |
17 Jan 2023 | 33.25 | 33.50 | 33.00 | 33.25 | 33.25 | 867,918 |
16 Jan 2023 | 33.25 | 33.50 | 33.00 | 33.25 | 33.25 | 461,102 |
13 Jan 2023 | 33.25 | 33.50 | 33.00 | 33.25 | 33.25 | 514,778 |
12 Jan 2023 | 33.35 | 33.60 | 32.80 | 33.00 | 33.00 | 461,161 |
11 Jan 2023 | 33.75 | 34.00 | 33.03 | 33.50 | 33.50 | 717,644 |
10 Jan 2023 | 33.75 | 34.00 | 33.60 | 33.75 | 33.75 | 341,692 |
09 Jan 2023 | 34.25 | 34.50 | 33.25 | 33.75 | 33.75 | 639,982 |
06 Jan 2023 | 34.25 | 34.50 | 34.00 | 34.25 | 34.25 | 663,910 |
05 Jan 2023 | 34.25 | 35.00 | 34.00 | 34.25 | 34.25 | 306,641 |
04 Jan 2023 | 34.50 | 34.65 | 34.00 | 34.25 | 34.25 | 585,420 |
03 Jan 2023 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 353,899 |
30 Dec 2022 | 34.25 | 34.50 | 34.00 | 34.25 | 34.25 | 50,374 |
29 Dec 2022 | 34.50 | 34.50 | 34.00 | 34.25 | 34.25 | 25,587 |
28 Dec 2022 | 34.75 | 35.00 | 34.00 | 34.50 | 34.50 | 184,016 |
23 Dec 2022 | 34.75 | 35.50 | 34.27 | 34.75 | 34.75 | 75,932 |
22 Dec 2022 | 35.75 | 35.85 | 34.50 | 35.00 | 35.00 | 324,043 |
22 Dec 2022 | 0.7 Dividend | |||||
21 Dec 2022 | 35.75 | 36.00 | 35.50 | 35.75 | 35.05 | 150,096 |
20 Dec 2022 | 35.75 | 36.00 | 35.50 | 35.75 | 35.05 | 93,992 |
19 Dec 2022 | 35.75 | 36.00 | 35.50 | 35.75 | 35.05 | 146,077 |
16 Dec 2022 | 36.25 | 36.50 | 35.55 | 35.75 | 35.05 | 607,505 |
15 Dec 2022 | 36.00 | 36.50 | 35.50 | 36.25 | 35.54 | 429,149 |
14 Dec 2022 | 36.25 | 36.50 | 35.88 | 36.00 | 35.30 | 80,393 |
13 Dec 2022 | 36.25 | 37.00 | 35.50 | 36.25 | 35.54 | 105,139 |
12 Dec 2022 | 37.25 | 38.00 | 35.81 | 36.70 | 35.98 | 665,640 |
09 Dec 2022 | 36.75 | 37.39 | 36.50 | 36.90 | 36.18 | 640,395 |
08 Dec 2022 | 36.50 | 37.00 | 36.42 | 36.75 | 36.03 | 625,193 |
07 Dec 2022 | 36.25 | 37.00 | 36.15 | 36.50 | 35.79 | 322,454 |
06 Dec 2022 | 36.25 | 37.00 | 35.50 | 36.25 | 35.54 | 64,331 |
05 Dec 2022 | 36.00 | 36.75 | 35.50 | 36.25 | 35.54 | 275,664 |
02 Dec 2022 | 36.00 | 36.50 | 35.50 | 36.00 | 35.30 | 1,232,306 |
01 Dec 2022 | 34.50 | 36.50 | 34.77 | 36.00 | 35.30 | 1,238,878 |
30 Nov 2022 | 34.50 | 35.00 | 34.35 | 34.50 | 33.82 | 233,884 |
29 Nov 2022 | 34.50 | 35.00 | 34.00 | 34.50 | 33.82 | 515,006 |
28 Nov 2022 | 34.25 | 35.00 | 34.28 | 34.50 | 33.82 | 494,283 |
25 Nov 2022 | 34.00 | 34.75 | 33.00 | 34.25 | 33.58 | 668,520 |
24 Nov 2022 | 33.50 | 34.00 | 33.00 | 33.50 | 32.84 | 221,740 |
23 Nov 2022 | 33.25 | 34.00 | 33.00 | 33.50 | 32.84 | 561,003 |
22 Nov 2022 | 33.50 | 34.00 | 33.00 | 33.25 | 32.60 | 595,578 |
21 Nov 2022 | 31.75 | 33.95 | 31.91 | 33.50 | 32.84 | 337,308 |
18 Nov 2022 | 31.75 | 32.15 | 31.40 | 31.40 | 30.79 | 358,862 |
17 Nov 2022 | 32.00 | 32.00 | 31.50 | 31.75 | 31.13 | 97,919 |
16 Nov 2022 | 32.50 | 32.50 | 31.70 | 32.00 | 31.37 | 122,060 |
15 Nov 2022 | 32.75 | 33.00 | 32.00 | 32.50 | 31.86 | 243,905 |
14 Nov 2022 | 32.25 | 33.00 | 32.00 | 32.75 | 32.11 | 180,439 |
11 Nov 2022 | 31.50 | 33.00 | 31.15 | 32.25 | 31.62 | 495,396 |
10 Nov 2022 | 31.25 | 31.90 | 30.50 | 31.50 | 30.88 | 145,252 |
09 Nov 2022 | 30.75 | 32.00 | 30.00 | 31.25 | 30.64 | 509,603 |
08 Nov 2022 | 30.50 | 31.50 | 30.00 | 30.75 | 30.15 | 309,117 |
07 Nov 2022 | 30.25 | 31.00 | 30.00 | 30.50 | 29.90 | 167,766 |
04 Nov 2022 | 30.25 | 30.40 | 29.22 | 30.25 | 29.66 | 640,514 |
03 Nov 2022 | 31.25 | 31.50 | 30.00 | 30.25 | 29.66 | 200,494 |
02 Nov 2022 | 31.50 | 31.70 | 31.00 | 31.25 | 30.64 | 245,712 |
01 Nov 2022 | 31.50 | 31.75 | 31.00 | 31.50 | 30.88 | 144,404 |
31 Oct 2022 | 32.25 | 32.17 | 31.38 | 31.50 | 30.88 | 109,474 |
28 Oct 2022 | 31.75 | 33.00 | 31.50 | 32.25 | 31.62 | 156,398 |
27 Oct 2022 | 32.25 | 32.29 | 31.32 | 31.75 | 31.13 | 263,686 |
26 Oct 2022 | 32.50 | 33.00 | 31.78 | 32.25 | 31.62 | 142,123 |
25 Oct 2022 | 32.25 | 33.00 | 31.55 | 32.50 | 31.86 | 121,755 |
24 Oct 2022 | 31.75 | 33.00 | 31.50 | 32.25 | 31.62 | 156,868 |
21 Oct 2022 | 31.75 | 32.50 | 31.00 | 31.75 | 31.13 | 1,722,405 |
20 Oct 2022 | 31.75 | 32.50 | 31.00 | 31.75 | 31.13 | 112,744 |
19 Oct 2022 | 31.25 | 31.90 | 30.75 | 31.75 | 31.13 | 97,518 |
18 Oct 2022 | 30.75 | 32.00 | 30.50 | 31.25 | 30.64 | 149,427 |
17 Oct 2022 | 30.25 | 31.50 | 30.00 | 30.75 | 30.15 | 282,570 |
14 Oct 2022 | 28.25 | 30.50 | 28.90 | 30.50 | 29.90 | 1,216,234 |
13 Oct 2022 | 27.75 | 29.00 | 27.25 | 28.25 | 27.70 | 423,300 |
12 Oct 2022 | 28.75 | 28.70 | 27.50 | 27.75 | 27.21 | 637,876 |
11 Oct 2022 | 29.25 | 29.50 | 28.50 | 28.75 | 28.19 | 541,242 |
10 Oct 2022 | 30.25 | 30.50 | 29.13 | 29.50 | 28.92 | 351,449 |
07 Oct 2022 | 30.25 | 30.50 | 30.00 | 30.25 | 29.66 | 175,468 |
06 Oct 2022 | 30.50 | 30.77 | 29.50 | 30.00 | 29.41 | 282,901 |
05 Oct 2022 | 30.75 | 31.00 | 30.00 | 30.50 | 29.90 | 255,554 |
04 Oct 2022 | 30.75 | 31.50 | 30.01 | 30.75 | 30.15 | 521,507 |
03 Oct 2022 | 30.50 | 31.50 | 30.00 | 30.75 | 30.15 | 288,273 |
30 Sept 2022 | 30.50 | 31.50 | 30.00 | 30.50 | 29.90 | 563,158 |
29 Sept 2022 | 32.00 | 32.00 | 30.00 | 30.50 | 29.90 | 584,013 |
29 Sept 2022 | 0.7 Dividend | |||||
28 Sept 2022 | 33.50 | 34.00 | 31.50 | 31.75 | 30.44 | 592,766 |
27 Sept 2022 | 33.25 | 34.00 | 33.21 | 33.50 | 32.12 | 227,406 |
26 Sept 2022 | 33.95 | 34.20 | 33.00 | 33.50 | 32.12 | 412,024 |
23 Sept 2022 | 33.75 | 34.50 | 33.50 | 33.95 | 32.55 | 436,138 |
22 Sept 2022 | 34.25 | 34.50 | 33.50 | 33.75 | 32.36 | 410,458 |
21 Sept 2022 | 34.25 | 34.50 | 34.00 | 34.25 | 32.84 | 522,838 |
20 Sept 2022 | 34.25 | 34.50 | 34.00 | 34.30 | 32.89 | 490,981 |
16 Sept 2022 | 34.25 | 34.50 | 33.50 | 34.25 | 32.84 | 622,395 |
15 Sept 2022 | 33.85 | 34.50 | 33.50 | 34.25 | 32.84 | 420,454 |
14 Sept 2022 | 34.10 | 34.20 | 33.50 | 33.85 | 32.46 | 136,377 |
13 Sept 2022 | 34.50 | 35.00 | 34.00 | 34.25 | 32.84 | 408,185 |
12 Sept 2022 | 34.38 | 35.00 | 34.00 | 34.50 | 33.08 | 725,667 |
09 Sept 2022 | 34.75 | 34.83 | 34.00 | 34.25 | 32.84 | 678,229 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |