Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | - | - | - | - | - | - |
01 Feb 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
31 Jan 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
30 Jan 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
27 Jan 2023 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
26 Jan 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
25 Jan 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
24 Jan 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
23 Jan 2023 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
20 Jan 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
19 Jan 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
18 Jan 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
17 Jan 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
13 Jan 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
12 Jan 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
11 Jan 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
10 Jan 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
09 Jan 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
06 Jan 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
05 Jan 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
04 Jan 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
03 Jan 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
30 Dec 2022 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
29 Dec 2022 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
28 Dec 2022 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
27 Dec 2022 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
23 Dec 2022 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
22 Dec 2022 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
21 Dec 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
20 Dec 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
19 Dec 2022 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
16 Dec 2022 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
15 Dec 2022 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
14 Dec 2022 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
13 Dec 2022 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
12 Dec 2022 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
09 Dec 2022 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
09 Dec 2022 | 0 Dividend | |||||
09 Dec 2022 | 0.694 Capital gain | |||||
08 Dec 2022 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
07 Dec 2022 | 33.36 | 33.36 | 33.36 | 33.36 | 32.67 | - |
06 Dec 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 32.67 | - |
05 Dec 2022 | 33.97 | 33.97 | 33.97 | 33.97 | 33.27 | - |
02 Dec 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 34.08 | - |
01 Dec 2022 | 34.94 | 34.94 | 34.94 | 34.94 | 34.22 | - |
30 Nov 2022 | 34.89 | 34.89 | 34.89 | 34.89 | 34.17 | - |
29 Nov 2022 | 33.43 | 33.43 | 33.43 | 33.43 | 32.74 | - |
28 Nov 2022 | 33.57 | 33.57 | 33.57 | 33.57 | 32.88 | - |
25 Nov 2022 | 34.11 | 34.11 | 34.11 | 34.11 | 33.41 | - |
23 Nov 2022 | 34.17 | 34.17 | 34.17 | 34.17 | 33.47 | - |
22 Nov 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 33.17 | - |
21 Nov 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 32.68 | - |
18 Nov 2022 | 33.71 | 33.71 | 33.71 | 33.71 | 33.02 | - |
17 Nov 2022 | 33.64 | 33.64 | 33.64 | 33.64 | 32.95 | - |
16 Nov 2022 | 33.90 | 33.90 | 33.90 | 33.90 | 33.20 | - |
15 Nov 2022 | 34.29 | 34.29 | 34.29 | 34.29 | 33.59 | - |
14 Nov 2022 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
11 Nov 2022 | 34.37 | 34.37 | 34.37 | 34.37 | 33.66 | - |
10 Nov 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 33.17 | - |
09 Nov 2022 | 31.46 | 31.46 | 31.46 | 31.46 | 30.81 | - |
08 Nov 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 31.51 | - |
07 Nov 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 31.28 | - |
04 Nov 2022 | 31.62 | 31.62 | 31.62 | 31.62 | 30.97 | - |
03 Nov 2022 | 31.44 | 31.44 | 31.44 | 31.44 | 30.79 | - |
02 Nov 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 31.55 | - |
01 Nov 2022 | 33.57 | 33.57 | 33.57 | 33.57 | 32.88 | - |
31 Oct 2022 | 33.85 | 33.85 | 33.85 | 33.85 | 33.15 | - |
28 Oct 2022 | 34.15 | 34.15 | 34.15 | 34.15 | 33.45 | - |
27 Oct 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 32.68 | - |
26 Oct 2022 | 33.50 | 33.50 | 33.50 | 33.50 | 32.81 | - |
25 Oct 2022 | 34.17 | 34.17 | 34.17 | 34.17 | 33.47 | - |
24 Oct 2022 | 33.38 | 33.38 | 33.38 | 33.38 | 32.69 | - |
21 Oct 2022 | 33.05 | 33.05 | 33.05 | 33.05 | 32.37 | - |
20 Oct 2022 | 32.31 | 32.31 | 32.31 | 32.31 | 31.65 | - |
19 Oct 2022 | 32.62 | 32.62 | 32.62 | 32.62 | 31.95 | - |
18 Oct 2022 | 32.99 | 32.99 | 32.99 | 32.99 | 32.31 | - |
17 Oct 2022 | 32.57 | 32.57 | 32.57 | 32.57 | 31.90 | - |
14 Oct 2022 | 31.52 | 31.52 | 31.52 | 31.52 | 30.87 | - |
13 Oct 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 31.83 | - |
12 Oct 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 31.27 | - |
11 Oct 2022 | 32.02 | 32.02 | 32.02 | 32.02 | 31.36 | - |
10 Oct 2022 | 32.45 | 32.45 | 32.45 | 32.45 | 31.78 | - |
07 Oct 2022 | 32.97 | 32.97 | 32.97 | 32.97 | 32.29 | - |
06 Oct 2022 | 34.19 | 34.19 | 34.19 | 34.19 | 33.49 | - |
05 Oct 2022 | 34.40 | 34.40 | 34.40 | 34.40 | 33.69 | - |
04 Oct 2022 | 34.30 | 34.30 | 34.30 | 34.30 | 33.60 | - |
03 Oct 2022 | 33.06 | 33.06 | 33.06 | 33.06 | 32.38 | - |
30 Sept 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 31.55 | - |
29 Sept 2022 | 32.61 | 32.61 | 32.61 | 32.61 | 31.94 | - |
28 Sept 2022 | 33.31 | 33.31 | 33.31 | 33.31 | 32.63 | - |
27 Sept 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 31.93 | - |
26 Sept 2022 | 32.56 | 32.56 | 32.56 | 32.56 | 31.89 | - |
23 Sept 2022 | 32.90 | 32.90 | 32.90 | 32.90 | 32.22 | - |
22 Sept 2022 | 33.45 | 33.45 | 33.45 | 33.45 | 32.76 | - |
21 Sept 2022 | 33.96 | 33.96 | 33.96 | 33.96 | 33.26 | - |
20 Sept 2022 | 34.57 | 34.57 | 34.57 | 34.57 | 33.86 | - |
19 Sept 2022 | 34.93 | 34.93 | 34.93 | 34.93 | 34.21 | - |
16 Sept 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 33.98 | - |
15 Sept 2022 | 35.17 | 35.17 | 35.17 | 35.17 | 34.45 | - |
14 Sept 2022 | 35.60 | 35.60 | 35.60 | 35.60 | 34.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |