Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 34.42 | 34.42 | 33.90 | 33.92 | 33.92 | 2,000 |
02 Feb 2023 | 33.60 | 33.60 | 33.49 | 33.49 | 33.49 | 900 |
01 Feb 2023 | 33.78 | 33.78 | 33.32 | 33.32 | 33.32 | 700 |
31 Jan 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 500 |
30 Jan 2023 | 33.83 | 33.83 | 33.42 | 33.42 | 33.42 | 1,200 |
27 Jan 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 300 |
26 Jan 2023 | 34.33 | 34.34 | 34.03 | 34.03 | 34.03 | 1,700 |
25 Jan 2023 | 33.82 | 34.31 | 33.82 | 34.04 | 34.04 | 1,500 |
24 Jan 2023 | 34.00 | 34.01 | 33.74 | 34.01 | 34.01 | 4,800 |
23 Jan 2023 | 33.39 | 33.50 | 33.39 | 33.42 | 33.42 | 1,500 |
20 Jan 2023 | 33.03 | 33.77 | 33.03 | 33.77 | 33.77 | 1,900 |
19 Jan 2023 | 33.47 | 34.00 | 33.00 | 34.00 | 34.00 | 3,700 |
18 Jan 2023 | 33.96 | 33.96 | 33.33 | 33.44 | 33.44 | 6,700 |
17 Jan 2023 | 33.86 | 33.86 | 33.47 | 33.81 | 33.81 | 10,100 |
13 Jan 2023 | 33.65 | 34.00 | 33.55 | 33.88 | 33.88 | 3,200 |
12 Jan 2023 | 32.95 | 33.34 | 32.95 | 33.30 | 33.30 | 3,500 |
11 Jan 2023 | 31.58 | 32.25 | 31.42 | 32.25 | 32.25 | 900 |
10 Jan 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 400 |
09 Jan 2023 | 31.38 | 32.25 | 31.12 | 31.62 | 31.62 | 1,000 |
06 Jan 2023 | 31.38 | 32.28 | 31.38 | 31.83 | 31.83 | 2,300 |
05 Jan 2023 | 32.45 | 32.45 | 31.76 | 31.92 | 31.92 | 1,500 |
04 Jan 2023 | 31.37 | 32.10 | 31.37 | 31.62 | 31.62 | 4,000 |
03 Jan 2023 | 32.67 | 32.74 | 31.65 | 32.15 | 32.15 | 900 |
30 Dec 2022 | 31.35 | 31.75 | 31.35 | 31.75 | 31.75 | 900 |
29 Dec 2022 | 31.73 | 31.73 | 31.24 | 31.24 | 31.24 | 1,200 |
28 Dec 2022 | 32.09 | 32.19 | 32.09 | 32.19 | 32.19 | 15,100 |
27 Dec 2022 | 32.25 | 32.40 | 32.25 | 32.40 | 32.40 | 3,800 |
23 Dec 2022 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 500 |
22 Dec 2022 | 32.75 | 32.75 | 32.67 | 32.67 | 32.67 | 300 |
21 Dec 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
20 Dec 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1,000 |
19 Dec 2022 | 32.00 | 32.36 | 32.00 | 32.00 | 32.00 | 1,200 |
16 Dec 2022 | 31.75 | 32.85 | 31.75 | 32.30 | 32.30 | 3,000 |
15 Dec 2022 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 1,600 |
14 Dec 2022 | 32.20 | 33.82 | 32.20 | 33.82 | 33.82 | 600 |
13 Dec 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 800 |
12 Dec 2022 | 32.72 | 32.72 | 32.10 | 32.10 | 32.10 | 1,500 |
09 Dec 2022 | 32.84 | 33.02 | 32.84 | 33.02 | 33.02 | 400 |
08 Dec 2022 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
07 Dec 2022 | 33.00 | 33.00 | 32.75 | 32.75 | 32.75 | 900 |
06 Dec 2022 | 32.25 | 32.26 | 32.18 | 32.18 | 32.18 | 2,300 |
05 Dec 2022 | 32.49 | 32.49 | 32.10 | 32.25 | 32.25 | 3,200 |
02 Dec 2022 | 32.79 | 32.90 | 32.71 | 32.71 | 32.71 | 63,200 |
01 Dec 2022 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 100 |
30 Nov 2022 | 33.50 | 33.70 | 33.12 | 33.12 | 33.12 | 1,700 |
29 Nov 2022 | 32.98 | 32.98 | 31.96 | 31.96 | 31.96 | 5,100 |
28 Nov 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 500 |
25 Nov 2022 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
23 Nov 2022 | 32.80 | 33.06 | 32.49 | 32.75 | 32.75 | 5,000 |
22 Nov 2022 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 100 |
21 Nov 2022 | 31.52 | 31.63 | 31.08 | 31.63 | 31.63 | 3,900 |
18 Nov 2022 | 31.80 | 31.80 | 30.41 | 30.70 | 30.70 | 1,400 |
17 Nov 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
16 Nov 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 400 |
15 Nov 2022 | 30.99 | 30.99 | 30.27 | 30.27 | 30.27 | 600 |
14 Nov 2022 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 400 |
11 Nov 2022 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 100 |
10 Nov 2022 | 31.00 | 31.35 | 30.95 | 31.35 | 31.35 | 4,000 |
09 Nov 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
08 Nov 2022 | 30.00 | 30.05 | 29.70 | 29.70 | 29.70 | 1,000 |
07 Nov 2022 | 30.00 | 30.00 | 29.28 | 30.00 | 30.00 | 1,200 |
04 Nov 2022 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 100 |
03 Nov 2022 | 28.64 | 28.70 | 28.64 | 28.70 | 28.70 | 300 |
02 Nov 2022 | 28.30 | 28.92 | 28.30 | 28.92 | 28.92 | 1,100 |
01 Nov 2022 | 28.41 | 28.41 | 28.32 | 28.32 | 28.32 | 700 |
31 Oct 2022 | 26.47 | 27.15 | 26.47 | 27.15 | 27.15 | 600 |
28 Oct 2022 | 27.00 | 27.84 | 26.78 | 27.56 | 27.56 | 5,400 |
27 Oct 2022 | 26.70 | 27.50 | 26.70 | 27.50 | 27.50 | 900 |
26 Oct 2022 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
25 Oct 2022 | 28.20 | 28.20 | 28.03 | 28.03 | 28.03 | 600 |
24 Oct 2022 | 26.82 | 27.53 | 26.82 | 27.25 | 27.25 | 2,900 |
21 Oct 2022 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 300 |
20 Oct 2022 | 27.03 | 27.03 | 26.50 | 26.77 | 26.77 | 2,400 |
19 Oct 2022 | 27.15 | 27.59 | 27.00 | 27.40 | 27.40 | 11,300 |
18 Oct 2022 | 27.30 | 27.47 | 27.02 | 27.46 | 27.46 | 3,500 |
17 Oct 2022 | 26.64 | 27.10 | 26.64 | 27.10 | 27.10 | 1,000 |
14 Oct 2022 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 100 |
13 Oct 2022 | 27.35 | 27.87 | 27.35 | 27.87 | 27.87 | 2,000 |
12 Oct 2022 | 27.83 | 27.83 | 27.49 | 27.60 | 27.60 | 4,500 |
11 Oct 2022 | 27.54 | 28.10 | 27.54 | 28.10 | 28.10 | 600 |
10 Oct 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2,700 |
07 Oct 2022 | 29.69 | 29.69 | 27.99 | 29.38 | 29.38 | 800 |
06 Oct 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
05 Oct 2022 | 28.49 | 29.25 | 28.49 | 29.25 | 29.25 | 1,100 |
04 Oct 2022 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
03 Oct 2022 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 300 |
30 Sept 2022 | 28.00 | 28.00 | 27.12 | 27.12 | 27.12 | 900 |
29 Sept 2022 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 600 |
29 Sept 2022 | 0.52 Dividend | |||||
28 Sept 2022 | 28.91 | 28.91 | 28.91 | 28.91 | 28.39 | 200 |
27 Sept 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 27.69 | 25,200 |
26 Sept 2022 | 28.63 | 28.63 | 28.20 | 28.57 | 28.06 | 5,100 |
23 Sept 2022 | 29.50 | 30.00 | 29.00 | 30.00 | 29.46 | 2,000 |
22 Sept 2022 | 29.77 | 29.77 | 29.77 | 29.77 | 29.23 | 100 |
21 Sept 2022 | 30.66 | 30.66 | 30.28 | 30.28 | 29.74 | 300 |
20 Sept 2022 | 31.02 | 31.02 | 31.02 | 31.02 | 30.46 | - |
19 Sept 2022 | 30.83 | 31.02 | 29.65 | 31.02 | 30.46 | 1,400 |
16 Sept 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.20 | 200 |
15 Sept 2022 | 31.32 | 31.32 | 30.75 | 30.75 | 30.20 | 400 |
14 Sept 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |