Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 31.52 | 32.87 | 31.43 | 32.65 | 32.65 | 1,695,000 |
31 Jan 2023 | 31.04 | 31.72 | 31.00 | 31.69 | 31.69 | 1,547,600 |
30 Jan 2023 | 31.09 | 31.45 | 30.88 | 30.94 | 30.94 | 1,401,800 |
27 Jan 2023 | 31.58 | 31.93 | 31.38 | 31.42 | 31.42 | 1,216,300 |
26 Jan 2023 | 31.57 | 31.92 | 31.22 | 31.73 | 31.73 | 1,824,600 |
25 Jan 2023 | 31.52 | 31.93 | 31.38 | 31.84 | 31.84 | 1,140,900 |
24 Jan 2023 | 31.70 | 32.03 | 31.41 | 31.84 | 31.84 | 1,482,600 |
23 Jan 2023 | 31.45 | 32.13 | 31.40 | 32.04 | 32.04 | 1,739,300 |
20 Jan 2023 | 30.63 | 31.56 | 30.25 | 31.53 | 31.53 | 1,874,400 |
19 Jan 2023 | 30.33 | 30.71 | 29.84 | 30.54 | 30.54 | 1,460,700 |
18 Jan 2023 | 30.91 | 31.18 | 30.50 | 30.56 | 30.56 | 1,942,600 |
17 Jan 2023 | 31.04 | 31.11 | 30.34 | 30.66 | 30.66 | 1,960,300 |
13 Jan 2023 | 30.99 | 31.20 | 30.91 | 31.12 | 31.12 | 1,225,200 |
12 Jan 2023 | 31.10 | 31.52 | 30.93 | 31.36 | 31.36 | 1,297,400 |
11 Jan 2023 | 31.25 | 31.44 | 30.89 | 31.06 | 31.06 | 1,712,800 |
10 Jan 2023 | 30.59 | 30.98 | 30.23 | 30.96 | 30.96 | 1,394,500 |
09 Jan 2023 | 31.10 | 31.40 | 30.66 | 30.68 | 30.68 | 1,928,400 |
06 Jan 2023 | 30.01 | 31.04 | 30.01 | 30.99 | 30.99 | 1,997,100 |
05 Jan 2023 | 28.93 | 29.84 | 28.70 | 29.78 | 29.78 | 2,580,700 |
04 Jan 2023 | 27.97 | 29.27 | 27.94 | 29.19 | 29.19 | 2,716,700 |
03 Jan 2023 | 27.53 | 27.90 | 27.33 | 27.79 | 27.79 | 1,400,900 |
30 Dec 2022 | 27.55 | 27.66 | 27.18 | 27.48 | 27.48 | 1,270,900 |
29 Dec 2022 | 27.13 | 27.75 | 27.08 | 27.69 | 27.69 | 852,600 |
28 Dec 2022 | 27.82 | 27.99 | 27.12 | 27.13 | 27.13 | 1,114,900 |
27 Dec 2022 | 27.63 | 27.89 | 27.53 | 27.77 | 27.77 | 1,743,800 |
23 Dec 2022 | 26.80 | 27.67 | 26.71 | 27.62 | 27.62 | 1,433,100 |
22 Dec 2022 | 27.11 | 27.15 | 26.25 | 26.80 | 26.80 | 1,171,500 |
21 Dec 2022 | 27.24 | 27.55 | 27.24 | 27.39 | 27.39 | 1,177,500 |
20 Dec 2022 | 26.73 | 27.77 | 26.69 | 27.19 | 27.19 | 2,185,200 |
19 Dec 2022 | 27.13 | 27.49 | 26.67 | 26.80 | 26.80 | 1,642,400 |
16 Dec 2022 | 26.61 | 27.24 | 26.58 | 27.17 | 27.17 | 3,701,500 |
15 Dec 2022 | 27.35 | 27.35 | 26.79 | 26.84 | 26.84 | 1,644,000 |
14 Dec 2022 | 28.05 | 28.28 | 27.70 | 27.81 | 27.81 | 1,430,100 |
14 Dec 2022 | 0.213 Dividend | |||||
13 Dec 2022 | 28.90 | 29.28 | 28.40 | 28.44 | 28.23 | 2,047,300 |
12 Dec 2022 | 28.08 | 28.11 | 27.65 | 28.01 | 27.80 | 2,168,000 |
09 Dec 2022 | 27.94 | 28.46 | 27.83 | 28.12 | 27.91 | 1,800,400 |
08 Dec 2022 | 28.49 | 28.63 | 27.79 | 27.88 | 27.67 | 1,154,000 |
07 Dec 2022 | 27.93 | 28.43 | 27.87 | 28.21 | 28.00 | 1,464,200 |
06 Dec 2022 | 28.21 | 28.56 | 27.75 | 28.11 | 27.90 | 1,774,900 |
05 Dec 2022 | 28.09 | 28.58 | 27.95 | 28.22 | 28.01 | 1,714,300 |
02 Dec 2022 | 27.45 | 28.51 | 27.27 | 28.34 | 28.13 | 1,824,900 |
01 Dec 2022 | 27.89 | 28.16 | 27.56 | 27.60 | 27.39 | 1,904,300 |
30 Nov 2022 | 27.46 | 27.79 | 26.76 | 27.78 | 27.57 | 2,301,100 |
29 Nov 2022 | 27.77 | 27.86 | 27.31 | 27.56 | 27.35 | 2,496,300 |
28 Nov 2022 | 28.20 | 28.31 | 27.47 | 27.63 | 27.42 | 2,477,900 |
25 Nov 2022 | 28.49 | 28.91 | 28.43 | 28.62 | 28.41 | 712,300 |
23 Nov 2022 | 28.41 | 28.74 | 28.41 | 28.57 | 28.36 | 1,113,400 |
22 Nov 2022 | 27.71 | 28.61 | 27.64 | 28.52 | 28.31 | 1,901,000 |
21 Nov 2022 | 27.01 | 27.60 | 26.76 | 27.40 | 27.19 | 1,762,400 |
18 Nov 2022 | 27.52 | 27.57 | 27.08 | 27.41 | 27.20 | 1,767,900 |
17 Nov 2022 | 27.51 | 27.52 | 27.00 | 27.17 | 26.97 | 2,336,800 |
16 Nov 2022 | 27.97 | 28.21 | 27.65 | 27.98 | 27.77 | 2,262,300 |
15 Nov 2022 | 29.17 | 29.42 | 28.17 | 28.22 | 28.01 | 1,655,000 |
14 Nov 2022 | 28.50 | 29.49 | 28.50 | 28.84 | 28.62 | 2,068,300 |
11 Nov 2022 | 28.26 | 29.38 | 27.94 | 29.02 | 28.80 | 2,955,300 |
10 Nov 2022 | 26.71 | 27.83 | 26.61 | 27.73 | 27.52 | 4,052,700 |
09 Nov 2022 | 26.38 | 26.56 | 25.76 | 25.77 | 25.58 | 1,871,100 |
08 Nov 2022 | 26.93 | 27.06 | 26.38 | 26.72 | 26.52 | 3,007,000 |
07 Nov 2022 | 27.00 | 27.50 | 26.60 | 26.72 | 26.52 | 2,330,400 |
04 Nov 2022 | 25.39 | 27.92 | 25.36 | 27.12 | 26.92 | 4,262,300 |
03 Nov 2022 | 26.02 | 26.36 | 25.61 | 25.93 | 25.74 | 2,722,500 |
02 Nov 2022 | 27.02 | 27.47 | 26.43 | 26.44 | 26.24 | 2,521,200 |
01 Nov 2022 | 27.12 | 27.37 | 26.82 | 27.07 | 26.87 | 3,052,100 |
31 Oct 2022 | 26.91 | 27.18 | 26.73 | 26.76 | 26.56 | 2,426,400 |
28 Oct 2022 | 27.23 | 27.51 | 26.66 | 27.06 | 26.86 | 2,976,100 |
27 Oct 2022 | 27.52 | 27.86 | 27.17 | 27.33 | 27.13 | 1,648,700 |
26 Oct 2022 | 27.95 | 28.07 | 27.37 | 27.39 | 27.18 | 1,576,000 |
25 Oct 2022 | 27.16 | 27.99 | 27.13 | 27.79 | 27.58 | 1,703,300 |
24 Oct 2022 | 27.22 | 27.65 | 26.91 | 27.37 | 27.17 | 2,565,800 |
21 Oct 2022 | 26.37 | 27.21 | 26.29 | 27.08 | 26.88 | 2,056,700 |
20 Oct 2022 | 26.41 | 27.26 | 26.10 | 26.26 | 26.06 | 2,130,200 |
19 Oct 2022 | 26.60 | 27.03 | 26.22 | 26.25 | 26.05 | 2,299,800 |
18 Oct 2022 | 26.90 | 27.34 | 26.54 | 26.83 | 26.63 | 1,943,000 |
17 Oct 2022 | 26.47 | 26.81 | 25.99 | 26.22 | 26.02 | 1,907,600 |
14 Oct 2022 | 26.33 | 26.49 | 25.56 | 25.87 | 25.68 | 2,312,500 |
13 Oct 2022 | 24.90 | 26.65 | 24.86 | 26.00 | 25.81 | 2,442,800 |
12 Oct 2022 | 25.72 | 26.05 | 25.48 | 25.62 | 25.43 | 1,614,900 |
11 Oct 2022 | 25.21 | 26.01 | 25.00 | 25.68 | 25.49 | 2,419,100 |
10 Oct 2022 | 25.55 | 25.77 | 25.44 | 25.50 | 25.31 | 1,320,500 |
07 Oct 2022 | 25.62 | 25.89 | 25.22 | 25.34 | 25.15 | 1,781,600 |
06 Oct 2022 | 26.52 | 26.67 | 25.78 | 25.85 | 25.66 | 3,059,900 |
05 Oct 2022 | 25.77 | 26.94 | 25.73 | 26.83 | 26.63 | 3,220,000 |
04 Oct 2022 | 25.89 | 26.58 | 25.82 | 26.34 | 26.14 | 2,214,800 |
03 Oct 2022 | 25.07 | 25.78 | 24.97 | 25.56 | 25.37 | 1,883,000 |
30 Sept 2022 | 24.64 | 25.00 | 24.37 | 24.54 | 24.36 | 1,811,500 |
29 Sept 2022 | 24.45 | 24.78 | 24.24 | 24.55 | 24.37 | 1,945,300 |
28 Sept 2022 | 24.18 | 24.85 | 24.00 | 24.75 | 24.56 | 2,637,000 |
27 Sept 2022 | 24.31 | 24.44 | 23.81 | 24.12 | 23.94 | 2,572,800 |
26 Sept 2022 | 23.83 | 24.51 | 23.75 | 24.00 | 23.82 | 3,618,800 |
23 Sept 2022 | 24.16 | 24.30 | 23.54 | 23.95 | 23.77 | 2,659,400 |
22 Sept 2022 | 24.65 | 24.77 | 24.31 | 24.66 | 24.48 | 2,520,300 |
21 Sept 2022 | 25.49 | 25.62 | 24.51 | 24.53 | 24.35 | 2,295,000 |
20 Sept 2022 | 25.04 | 25.37 | 24.67 | 25.22 | 25.03 | 3,349,200 |
19 Sept 2022 | 25.07 | 25.92 | 24.97 | 25.79 | 25.60 | 3,406,800 |
16 Sept 2022 | 25.14 | 25.94 | 24.87 | 25.68 | 25.49 | 6,991,900 |
15 Sept 2022 | 26.19 | 26.95 | 26.19 | 26.51 | 26.31 | 3,690,100 |
14 Sept 2022 | 26.02 | 26.39 | 25.44 | 26.35 | 26.15 | 3,759,000 |
14 Sept 2022 | 0.213 Dividend | |||||
13 Sept 2022 | 27.08 | 27.48 | 26.25 | 26.34 | 25.93 | 2,524,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |