Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 30.44 | 30.90 | 30.27 | 30.90 | 30.90 | 220,439 |
30 Jan 2023 | 30.94 | 31.03 | 30.55 | 30.55 | 30.55 | 298,000 |
27 Jan 2023 | 31.16 | 31.27 | 30.87 | 30.87 | 30.87 | 283,600 |
26 Jan 2023 | 30.92 | 31.19 | 30.70 | 31.19 | 31.19 | 446,000 |
25 Jan 2023 | 30.54 | 30.90 | 30.47 | 30.82 | 30.82 | 315,200 |
24 Jan 2023 | 30.96 | 31.09 | 30.70 | 30.99 | 30.99 | 370,700 |
23 Jan 2023 | 31.30 | 31.47 | 31.23 | 31.36 | 31.36 | 372,200 |
20 Jan 2023 | 31.21 | 31.71 | 31.10 | 31.71 | 31.71 | 535,200 |
19 Jan 2023 | 31.01 | 31.26 | 30.77 | 31.22 | 31.22 | 333,500 |
18 Jan 2023 | 31.50 | 31.56 | 30.89 | 30.99 | 30.99 | 337,600 |
17 Jan 2023 | 31.31 | 31.43 | 30.91 | 31.13 | 31.13 | 264,500 |
13 Jan 2023 | 31.22 | 31.45 | 31.16 | 31.45 | 31.45 | 264,000 |
12 Jan 2023 | 30.89 | 31.51 | 30.74 | 31.32 | 31.32 | 467,500 |
11 Jan 2023 | 30.53 | 30.70 | 30.42 | 30.63 | 30.63 | 270,100 |
10 Jan 2023 | 30.07 | 30.25 | 29.89 | 30.25 | 30.25 | 324,100 |
09 Jan 2023 | 30.16 | 30.22 | 29.74 | 29.74 | 29.74 | 388,900 |
06 Jan 2023 | 29.00 | 29.55 | 28.88 | 29.50 | 29.50 | 353,800 |
05 Jan 2023 | 28.57 | 28.86 | 28.50 | 28.84 | 28.84 | 226,900 |
04 Jan 2023 | 28.95 | 29.11 | 28.62 | 28.80 | 28.80 | 477,100 |
03 Jan 2023 | 29.12 | 29.25 | 28.68 | 28.77 | 28.77 | 517,100 |
30 Dec 2022 | 28.66 | 28.89 | 28.38 | 28.66 | 28.66 | 243,000 |
29 Dec 2022 | 28.92 | 29.03 | 28.80 | 28.89 | 28.89 | 281,000 |
28 Dec 2022 | 29.15 | 29.15 | 28.50 | 28.62 | 28.62 | 276,300 |
27 Dec 2022 | 28.87 | 28.98 | 28.75 | 28.90 | 28.90 | 198,500 |
23 Dec 2022 | 28.47 | 28.93 | 28.39 | 28.93 | 28.93 | 248,200 |
22 Dec 2022 | 28.70 | 28.72 | 28.03 | 28.41 | 28.41 | 287,600 |
21 Dec 2022 | 28.59 | 28.87 | 28.35 | 28.72 | 28.72 | 384,500 |
20 Dec 2022 | 27.77 | 27.92 | 27.61 | 27.76 | 27.76 | 276,000 |
19 Dec 2022 | 27.88 | 27.88 | 27.50 | 27.67 | 27.67 | 328,400 |
16 Dec 2022 | 27.50 | 27.73 | 27.32 | 27.65 | 27.65 | 1,236,400 |
15 Dec 2022 | 28.71 | 28.73 | 27.71 | 28.16 | 28.16 | 679,700 |
14 Dec 2022 | 29.17 | 29.27 | 28.70 | 28.79 | 28.79 | 656,900 |
13 Dec 2022 | 29.61 | 29.66 | 29.25 | 29.56 | 29.56 | 731,200 |
12 Dec 2022 | 28.40 | 28.80 | 28.30 | 28.80 | 28.80 | 405,100 |
09 Dec 2022 | 28.34 | 28.65 | 28.10 | 28.11 | 28.11 | 350,400 |
08 Dec 2022 | 28.72 | 28.77 | 28.34 | 28.37 | 28.37 | 549,200 |
07 Dec 2022 | 28.35 | 28.53 | 27.98 | 27.98 | 27.98 | 936,100 |
06 Dec 2022 | 28.82 | 28.91 | 28.27 | 28.40 | 28.40 | 402,600 |
05 Dec 2022 | 29.51 | 29.56 | 28.60 | 28.65 | 28.65 | 325,900 |
02 Dec 2022 | 29.14 | 29.30 | 29.00 | 29.06 | 29.06 | 345,000 |
01 Dec 2022 | 29.69 | 29.79 | 29.32 | 29.61 | 29.61 | 320,000 |
30 Nov 2022 | 29.40 | 29.80 | 29.14 | 29.61 | 29.61 | 802,300 |
29 Nov 2022 | 29.33 | 29.66 | 29.28 | 29.58 | 29.58 | 468,400 |
28 Nov 2022 | 29.07 | 29.29 | 28.84 | 28.84 | 28.84 | 540,200 |
25 Nov 2022 | 29.48 | 29.80 | 29.48 | 29.72 | 29.72 | 308,900 |
23 Nov 2022 | 29.07 | 29.40 | 28.95 | 29.36 | 29.36 | 374,800 |
22 Nov 2022 | 28.57 | 29.03 | 28.49 | 28.97 | 28.97 | 578,500 |
21 Nov 2022 | 27.96 | 27.98 | 27.35 | 27.89 | 27.89 | 904,000 |
21 Nov 2022 | 0.447 Dividend | |||||
18 Nov 2022 | 29.14 | 29.28 | 28.75 | 29.17 | 28.72 | 868,900 |
17 Nov 2022 | 29.16 | 29.47 | 28.93 | 29.46 | 29.01 | 473,200 |
16 Nov 2022 | 29.91 | 30.00 | 29.65 | 29.73 | 29.27 | 448,900 |
15 Nov 2022 | 30.00 | 30.20 | 29.74 | 30.05 | 29.59 | 476,500 |
14 Nov 2022 | 29.62 | 29.99 | 29.61 | 29.77 | 29.31 | 583,000 |
11 Nov 2022 | 29.39 | 29.66 | 29.23 | 29.56 | 29.11 | 534,500 |
10 Nov 2022 | 28.40 | 28.77 | 27.97 | 28.77 | 28.33 | 921,400 |
09 Nov 2022 | 28.21 | 28.42 | 27.62 | 27.62 | 27.20 | 349,700 |
08 Nov 2022 | 28.51 | 28.77 | 28.35 | 28.52 | 28.08 | 371,500 |
07 Nov 2022 | 28.48 | 28.55 | 28.35 | 28.43 | 27.99 | 300,400 |
04 Nov 2022 | 27.69 | 27.92 | 27.39 | 27.89 | 27.46 | 326,400 |
03 Nov 2022 | 26.39 | 26.82 | 26.30 | 26.78 | 26.37 | 335,100 |
02 Nov 2022 | 26.98 | 27.03 | 26.34 | 26.36 | 25.96 | 313,000 |
01 Nov 2022 | 27.06 | 27.06 | 26.51 | 26.79 | 26.38 | 326,900 |
31 Oct 2022 | 26.04 | 26.42 | 25.97 | 26.34 | 25.94 | 314,100 |
28 Oct 2022 | 26.33 | 26.44 | 26.00 | 26.26 | 25.86 | 442,800 |
27 Oct 2022 | 25.60 | 26.03 | 25.59 | 25.70 | 25.31 | 381,200 |
26 Oct 2022 | 24.79 | 25.28 | 24.79 | 25.12 | 24.74 | 348,400 |
25 Oct 2022 | 24.42 | 24.62 | 24.29 | 24.54 | 24.16 | 270,100 |
24 Oct 2022 | 24.13 | 24.50 | 24.09 | 24.32 | 23.95 | 775,000 |
21 Oct 2022 | 23.45 | 23.88 | 23.34 | 23.85 | 23.48 | 508,300 |
20 Oct 2022 | 23.75 | 23.89 | 23.51 | 23.52 | 23.16 | 555,700 |
19 Oct 2022 | 23.11 | 23.45 | 23.06 | 23.45 | 23.09 | 531,700 |
18 Oct 2022 | 23.38 | 23.45 | 22.94 | 23.09 | 22.74 | 287,000 |
17 Oct 2022 | 23.19 | 23.37 | 23.14 | 23.23 | 22.87 | 418,900 |
14 Oct 2022 | 23.13 | 23.18 | 22.68 | 22.69 | 22.34 | 431,200 |
13 Oct 2022 | 22.06 | 23.07 | 22.06 | 22.97 | 22.62 | 426,300 |
12 Oct 2022 | 21.98 | 22.21 | 21.89 | 21.95 | 21.61 | 306,900 |
11 Oct 2022 | 22.31 | 22.63 | 22.11 | 22.15 | 21.81 | 404,500 |
10 Oct 2022 | 22.92 | 23.05 | 22.73 | 22.73 | 22.38 | 414,100 |
07 Oct 2022 | 23.09 | 23.27 | 22.80 | 22.92 | 22.57 | 447,600 |
06 Oct 2022 | 22.89 | 23.19 | 22.87 | 23.01 | 22.66 | 239,600 |
05 Oct 2022 | 23.03 | 23.38 | 22.78 | 23.24 | 22.88 | 451,700 |
04 Oct 2022 | 22.73 | 23.10 | 22.70 | 23.07 | 22.72 | 437,400 |
03 Oct 2022 | 21.95 | 22.23 | 21.93 | 22.23 | 21.89 | 493,600 |
30 Sept 2022 | 21.18 | 21.45 | 21.10 | 21.14 | 20.82 | 329,300 |
29 Sept 2022 | 20.83 | 21.28 | 20.62 | 21.24 | 20.91 | 516,900 |
28 Sept 2022 | 20.57 | 22.27 | 20.51 | 21.22 | 20.89 | 464,600 |
27 Sept 2022 | 20.69 | 21.01 | 20.43 | 20.63 | 20.31 | 617,400 |
26 Sept 2022 | 20.56 | 20.86 | 20.38 | 20.44 | 20.13 | 712,900 |
23 Sept 2022 | 21.29 | 21.29 | 20.71 | 20.85 | 20.53 | 690,800 |
22 Sept 2022 | 22.43 | 22.51 | 22.16 | 22.16 | 21.82 | 316,800 |
21 Sept 2022 | 22.58 | 22.60 | 22.00 | 22.00 | 21.66 | 305,500 |
20 Sept 2022 | 22.34 | 22.34 | 22.09 | 22.34 | 22.00 | 252,000 |
19 Sept 2022 | 22.05 | 22.63 | 22.05 | 22.61 | 22.26 | 475,400 |
19 Sept 2022 | 0.447 Dividend | |||||
16 Sept 2022 | 22.73 | 22.94 | 22.56 | 22.90 | 22.11 | 668,800 |
15 Sept 2022 | 23.05 | 23.20 | 22.86 | 22.95 | 22.16 | 610,200 |
14 Sept 2022 | 23.51 | 23.87 | 23.40 | 23.55 | 22.74 | 545,300 |
13 Sept 2022 | 23.57 | 23.89 | 23.31 | 23.32 | 22.51 | 365,500 |
12 Sept 2022 | 24.15 | 24.41 | 24.02 | 24.29 | 23.45 | 825,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |