Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 29.23 | 29.45 | 28.94 | 29.27 | 29.27 | 254,600 |
27 Jan 2023 | 29.12 | 29.40 | 29.02 | 29.31 | 29.31 | 278,700 |
26 Jan 2023 | 29.50 | 29.50 | 29.05 | 29.29 | 29.29 | 114,000 |
25 Jan 2023 | 29.27 | 29.49 | 28.91 | 29.26 | 29.26 | 170,600 |
24 Jan 2023 | 29.27 | 29.62 | 29.09 | 29.60 | 29.60 | 275,700 |
23 Jan 2023 | 28.80 | 29.46 | 28.66 | 29.39 | 29.39 | 337,700 |
20 Jan 2023 | 28.71 | 28.92 | 28.33 | 28.80 | 28.80 | 342,300 |
19 Jan 2023 | 28.75 | 29.16 | 28.71 | 28.71 | 28.71 | 132,400 |
18 Jan 2023 | 29.20 | 29.32 | 28.84 | 29.02 | 29.02 | 189,200 |
17 Jan 2023 | 28.70 | 29.30 | 28.70 | 29.10 | 29.10 | 276,000 |
13 Jan 2023 | 27.73 | 28.57 | 27.60 | 28.48 | 28.48 | 231,200 |
12 Jan 2023 | 27.90 | 27.98 | 27.31 | 27.86 | 27.86 | 406,400 |
11 Jan 2023 | 27.10 | 27.73 | 27.02 | 27.57 | 27.57 | 399,000 |
10 Jan 2023 | 27.00 | 27.31 | 26.57 | 27.00 | 27.00 | 454,900 |
09 Jan 2023 | 26.34 | 27.32 | 26.34 | 27.09 | 27.09 | 322,000 |
06 Jan 2023 | 26.08 | 26.39 | 25.92 | 26.21 | 26.21 | 160,100 |
05 Jan 2023 | 26.39 | 26.46 | 25.59 | 25.82 | 25.82 | 203,900 |
04 Jan 2023 | 26.30 | 26.69 | 26.25 | 26.53 | 26.53 | 183,900 |
03 Jan 2023 | 25.50 | 25.98 | 25.50 | 25.93 | 25.93 | 226,300 |
30 Dec 2022 | 25.34 | 25.56 | 25.01 | 25.34 | 25.34 | 495,000 |
29 Dec 2022 | 24.94 | 25.55 | 24.82 | 25.47 | 25.47 | 363,900 |
28 Dec 2022 | 24.51 | 25.33 | 24.13 | 24.82 | 24.82 | 622,000 |
27 Dec 2022 | 25.39 | 25.43 | 24.42 | 24.97 | 24.97 | 599,400 |
23 Dec 2022 | 25.46 | 25.84 | 25.38 | 25.52 | 25.52 | 475,400 |
22 Dec 2022 | 26.00 | 26.11 | 25.52 | 25.74 | 25.74 | 373,700 |
21 Dec 2022 | 25.85 | 26.31 | 25.81 | 26.16 | 26.16 | 449,600 |
20 Dec 2022 | 25.56 | 26.38 | 25.35 | 26.13 | 26.13 | 607,300 |
19 Dec 2022 | 26.39 | 26.54 | 26.07 | 26.11 | 26.11 | 601,500 |
16 Dec 2022 | 26.59 | 27.05 | 26.33 | 26.64 | 26.64 | 1,714,600 |
15 Dec 2022 | 27.84 | 28.02 | 26.86 | 27.05 | 27.05 | 632,000 |
14 Dec 2022 | 27.99 | 28.40 | 27.78 | 28.20 | 28.20 | 749,300 |
13 Dec 2022 | 27.26 | 28.16 | 27.26 | 28.14 | 28.14 | 750,300 |
12 Dec 2022 | 26.60 | 27.31 | 26.22 | 27.28 | 27.28 | 813,100 |
09 Dec 2022 | 27.00 | 27.20 | 26.89 | 27.00 | 27.00 | 450,100 |
08 Dec 2022 | 27.18 | 27.68 | 27.05 | 27.33 | 27.33 | 548,900 |
07 Dec 2022 | 27.40 | 27.89 | 27.26 | 27.52 | 27.52 | 635,200 |
06 Dec 2022 | 28.94 | 28.97 | 27.40 | 27.55 | 27.55 | 582,600 |
05 Dec 2022 | 28.91 | 29.36 | 28.83 | 29.09 | 29.09 | 413,600 |
02 Dec 2022 | 28.17 | 29.21 | 28.16 | 29.01 | 29.01 | 313,300 |
01 Dec 2022 | 28.28 | 28.87 | 28.01 | 28.70 | 28.70 | 754,000 |
30 Nov 2022 | 28.08 | 28.35 | 27.67 | 28.29 | 28.29 | 603,700 |
29 Nov 2022 | 28.51 | 28.69 | 28.07 | 28.10 | 28.10 | 422,600 |
29 Nov 2022 | 0.32 Dividend | |||||
28 Nov 2022 | 29.07 | 29.16 | 28.60 | 28.91 | 28.59 | 260,800 |
25 Nov 2022 | 29.04 | 29.56 | 29.04 | 29.20 | 28.88 | 130,900 |
23 Nov 2022 | 28.56 | 29.15 | 28.40 | 29.11 | 28.79 | 338,100 |
22 Nov 2022 | 28.36 | 28.87 | 28.21 | 28.63 | 28.31 | 438,000 |
21 Nov 2022 | 28.73 | 28.84 | 28.36 | 28.49 | 28.17 | 432,100 |
18 Nov 2022 | 29.33 | 29.40 | 28.64 | 28.84 | 28.52 | 232,800 |
17 Nov 2022 | 29.66 | 29.73 | 29.19 | 29.34 | 29.02 | 306,200 |
16 Nov 2022 | 29.83 | 30.36 | 29.69 | 30.12 | 29.79 | 270,600 |
15 Nov 2022 | 29.88 | 30.50 | 29.82 | 30.02 | 29.69 | 343,900 |
14 Nov 2022 | 30.31 | 30.40 | 29.68 | 29.74 | 29.41 | 400,000 |
11 Nov 2022 | 30.84 | 31.19 | 30.25 | 30.34 | 30.00 | 276,300 |
10 Nov 2022 | 30.96 | 31.33 | 30.65 | 31.09 | 30.75 | 389,300 |
09 Nov 2022 | 30.10 | 31.00 | 30.10 | 30.20 | 29.87 | 263,800 |
08 Nov 2022 | 29.80 | 30.82 | 29.72 | 30.36 | 30.02 | 341,000 |
07 Nov 2022 | 30.00 | 30.00 | 29.32 | 29.84 | 29.51 | 395,800 |
04 Nov 2022 | 29.25 | 30.25 | 29.25 | 29.84 | 29.51 | 360,500 |
03 Nov 2022 | 28.81 | 29.34 | 28.46 | 29.14 | 28.82 | 287,100 |
02 Nov 2022 | 29.21 | 29.83 | 28.87 | 29.20 | 28.88 | 241,500 |
01 Nov 2022 | 29.43 | 29.74 | 29.09 | 29.28 | 28.96 | 293,800 |
31 Oct 2022 | 29.05 | 29.42 | 28.70 | 29.18 | 28.86 | 336,700 |
28 Oct 2022 | 28.72 | 29.18 | 28.66 | 29.11 | 28.79 | 218,200 |
27 Oct 2022 | 29.27 | 29.42 | 28.76 | 28.83 | 28.51 | 331,400 |
26 Oct 2022 | 28.96 | 29.73 | 28.95 | 28.96 | 28.64 | 303,700 |
25 Oct 2022 | 27.87 | 29.22 | 27.87 | 29.04 | 28.72 | 704,700 |
24 Oct 2022 | 28.03 | 28.23 | 27.71 | 27.87 | 27.56 | 291,300 |
21 Oct 2022 | 28.18 | 28.31 | 27.69 | 27.99 | 27.68 | 450,700 |
20 Oct 2022 | 29.07 | 29.30 | 28.21 | 28.27 | 27.96 | 264,600 |
19 Oct 2022 | 29.14 | 29.58 | 29.00 | 29.23 | 28.91 | 194,700 |
18 Oct 2022 | 29.18 | 29.56 | 29.02 | 29.40 | 29.07 | 282,000 |
17 Oct 2022 | 28.28 | 29.63 | 28.26 | 28.62 | 28.30 | 241,300 |
14 Oct 2022 | 28.40 | 28.85 | 27.86 | 27.90 | 27.59 | 205,800 |
13 Oct 2022 | 27.50 | 28.71 | 27.32 | 28.37 | 28.06 | 416,300 |
12 Oct 2022 | 28.67 | 28.87 | 27.90 | 28.19 | 27.88 | 497,700 |
11 Oct 2022 | 29.18 | 29.43 | 28.70 | 29.07 | 28.75 | 335,300 |
10 Oct 2022 | 30.47 | 30.52 | 28.99 | 29.10 | 28.78 | 275,000 |
07 Oct 2022 | 30.95 | 31.01 | 30.32 | 30.41 | 30.07 | 309,600 |
06 Oct 2022 | 31.59 | 31.74 | 30.43 | 30.98 | 30.64 | 560,700 |
05 Oct 2022 | 32.05 | 32.38 | 31.16 | 31.84 | 31.49 | 327,500 |
04 Oct 2022 | 32.40 | 32.81 | 32.09 | 32.31 | 31.95 | 312,600 |
03 Oct 2022 | 31.74 | 32.85 | 31.24 | 32.04 | 31.69 | 384,900 |
30 Sept 2022 | 31.20 | 31.76 | 30.88 | 31.30 | 30.95 | 391,000 |
29 Sept 2022 | 32.25 | 32.25 | 30.85 | 30.94 | 30.60 | 359,800 |
28 Sept 2022 | 32.20 | 32.20 | 31.42 | 31.99 | 31.64 | 650,400 |
27 Sept 2022 | 33.24 | 33.30 | 32.01 | 32.20 | 31.84 | 426,100 |
26 Sept 2022 | 34.15 | 34.40 | 32.67 | 32.95 | 32.59 | 541,800 |
23 Sept 2022 | 34.91 | 35.14 | 33.88 | 34.51 | 34.13 | 360,700 |
22 Sept 2022 | 37.42 | 37.43 | 35.13 | 35.30 | 34.91 | 306,800 |
21 Sept 2022 | 37.60 | 37.95 | 37.10 | 37.27 | 36.86 | 205,900 |
20 Sept 2022 | 38.20 | 38.20 | 37.17 | 37.60 | 37.18 | 141,400 |
19 Sept 2022 | 38.05 | 38.27 | 37.84 | 38.15 | 37.73 | 165,500 |
16 Sept 2022 | 38.45 | 38.61 | 37.73 | 38.35 | 37.93 | 513,000 |
15 Sept 2022 | 38.33 | 38.50 | 38.00 | 38.45 | 38.02 | 161,800 |
14 Sept 2022 | 38.02 | 38.44 | 37.69 | 38.44 | 38.01 | 235,900 |
13 Sept 2022 | 37.44 | 37.83 | 37.36 | 37.72 | 37.30 | 388,100 |
12 Sept 2022 | 37.81 | 38.17 | 37.74 | 37.85 | 37.43 | 455,500 |
09 Sept 2022 | 38.14 | 38.26 | 37.74 | 37.76 | 37.34 | 324,800 |
08 Sept 2022 | 37.40 | 38.06 | 37.21 | 37.72 | 37.30 | 277,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |