Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 38.24 | 39.21 | 37.49 | 38.83 | 38.83 | 2,148,600 |
01 Feb 2023 | 0.15 Dividend | |||||
31 Jan 2023 | 37.29 | 38.48 | 37.29 | 38.45 | 38.30 | 1,487,400 |
30 Jan 2023 | 37.04 | 37.76 | 36.70 | 36.75 | 36.61 | 1,156,200 |
27 Jan 2023 | 37.01 | 37.67 | 37.01 | 37.48 | 37.33 | 1,015,300 |
26 Jan 2023 | 37.24 | 37.70 | 36.84 | 37.40 | 37.25 | 1,231,900 |
25 Jan 2023 | 36.72 | 37.30 | 36.58 | 37.00 | 36.86 | 1,518,600 |
24 Jan 2023 | 35.87 | 36.90 | 35.87 | 36.83 | 36.69 | 1,227,300 |
23 Jan 2023 | 35.25 | 36.23 | 35.25 | 36.13 | 35.99 | 1,379,300 |
20 Jan 2023 | 34.85 | 35.38 | 34.33 | 35.36 | 35.22 | 1,129,400 |
19 Jan 2023 | 35.02 | 35.17 | 34.38 | 34.80 | 34.66 | 1,057,900 |
18 Jan 2023 | 35.49 | 36.56 | 35.19 | 35.29 | 35.15 | 2,117,900 |
17 Jan 2023 | 35.10 | 35.41 | 34.96 | 35.19 | 35.05 | 1,861,100 |
13 Jan 2023 | 34.52 | 35.52 | 34.38 | 35.10 | 34.96 | 2,047,700 |
12 Jan 2023 | 34.49 | 35.19 | 33.53 | 34.91 | 34.77 | 4,692,900 |
11 Jan 2023 | 35.24 | 36.18 | 35.12 | 35.94 | 35.80 | 4,132,200 |
10 Jan 2023 | 34.00 | 34.87 | 33.91 | 34.85 | 34.71 | 1,203,600 |
09 Jan 2023 | 34.63 | 35.10 | 34.31 | 34.41 | 34.28 | 1,469,800 |
06 Jan 2023 | 34.16 | 34.72 | 34.01 | 34.55 | 34.42 | 1,214,500 |
05 Jan 2023 | 32.93 | 33.79 | 32.52 | 33.75 | 33.62 | 1,163,300 |
04 Jan 2023 | 33.06 | 33.67 | 32.94 | 33.35 | 33.22 | 1,421,600 |
03 Jan 2023 | 32.46 | 32.74 | 32.04 | 32.46 | 32.33 | 1,189,400 |
30 Dec 2022 | 31.64 | 32.01 | 31.55 | 31.85 | 31.73 | 693,600 |
29 Dec 2022 | 31.55 | 32.35 | 31.36 | 32.03 | 31.91 | 945,700 |
28 Dec 2022 | 32.10 | 32.18 | 31.30 | 31.33 | 31.21 | 1,132,000 |
27 Dec 2022 | 31.93 | 32.39 | 31.88 | 32.02 | 31.90 | 665,600 |
23 Dec 2022 | 32.29 | 32.43 | 31.74 | 32.14 | 32.01 | 838,300 |
22 Dec 2022 | 31.87 | 32.48 | 31.50 | 32.46 | 32.33 | 1,773,100 |
21 Dec 2022 | 31.93 | 32.53 | 31.79 | 32.19 | 32.06 | 1,222,400 |
20 Dec 2022 | 30.93 | 31.52 | 30.70 | 31.36 | 31.24 | 874,100 |
19 Dec 2022 | 31.98 | 32.13 | 31.08 | 31.27 | 31.15 | 850,300 |
16 Dec 2022 | 32.19 | 32.45 | 31.57 | 32.16 | 32.03 | 1,658,100 |
15 Dec 2022 | 31.24 | 32.91 | 31.16 | 32.81 | 32.68 | 1,596,800 |
14 Dec 2022 | 32.23 | 32.72 | 31.64 | 32.11 | 31.98 | 1,044,400 |
13 Dec 2022 | 33.53 | 34.21 | 31.86 | 32.09 | 31.96 | 1,847,300 |
12 Dec 2022 | 31.34 | 31.81 | 30.88 | 31.68 | 31.56 | 633,900 |
09 Dec 2022 | 31.15 | 31.65 | 31.04 | 31.05 | 30.93 | 588,300 |
08 Dec 2022 | 31.32 | 32.05 | 31.19 | 31.59 | 31.47 | 894,600 |
07 Dec 2022 | 30.60 | 31.48 | 30.51 | 31.37 | 31.25 | 869,900 |
06 Dec 2022 | 30.89 | 31.01 | 29.84 | 30.29 | 30.17 | 826,800 |
05 Dec 2022 | 30.92 | 31.19 | 30.62 | 30.89 | 30.77 | 697,900 |
02 Dec 2022 | 30.98 | 31.98 | 30.83 | 31.50 | 31.38 | 1,053,700 |
01 Dec 2022 | 31.97 | 32.76 | 31.63 | 32.01 | 31.89 | 1,529,400 |
30 Nov 2022 | 30.50 | 31.40 | 29.84 | 31.39 | 31.27 | 959,700 |
29 Nov 2022 | 30.15 | 30.81 | 30.15 | 30.78 | 30.66 | 652,500 |
28 Nov 2022 | 30.62 | 31.07 | 30.16 | 30.40 | 30.28 | 853,500 |
25 Nov 2022 | 30.62 | 30.92 | 30.58 | 30.86 | 30.74 | 235,800 |
23 Nov 2022 | 30.25 | 30.98 | 29.92 | 30.91 | 30.79 | 688,000 |
22 Nov 2022 | 30.00 | 30.41 | 29.77 | 30.33 | 30.21 | 1,047,400 |
21 Nov 2022 | 29.99 | 29.99 | 29.42 | 29.58 | 29.46 | 638,100 |
18 Nov 2022 | 30.38 | 30.43 | 29.34 | 30.01 | 29.89 | 1,096,100 |
17 Nov 2022 | 29.70 | 29.85 | 29.10 | 29.83 | 29.71 | 1,403,300 |
16 Nov 2022 | 30.62 | 30.70 | 30.27 | 30.50 | 30.38 | 902,200 |
15 Nov 2022 | 31.00 | 31.34 | 30.22 | 30.74 | 30.62 | 1,538,800 |
14 Nov 2022 | 31.00 | 31.26 | 30.04 | 30.12 | 30.00 | 1,793,300 |
11 Nov 2022 | 31.01 | 31.86 | 30.72 | 31.41 | 31.29 | 1,278,100 |
10 Nov 2022 | 29.91 | 32.30 | 29.79 | 31.03 | 30.91 | 3,241,200 |
09 Nov 2022 | 27.79 | 29.05 | 27.62 | 27.99 | 27.88 | 1,345,600 |
09 Nov 2022 | 0.15 Dividend | |||||
08 Nov 2022 | 28.36 | 28.60 | 27.58 | 28.15 | 27.89 | 960,400 |
07 Nov 2022 | 28.47 | 28.59 | 27.58 | 28.25 | 27.99 | 805,800 |
04 Nov 2022 | 27.60 | 28.44 | 27.41 | 28.22 | 27.96 | 1,397,600 |
03 Nov 2022 | 27.18 | 27.51 | 26.73 | 27.10 | 26.85 | 1,145,800 |
02 Nov 2022 | 28.80 | 29.44 | 27.86 | 27.87 | 27.61 | 1,619,600 |
01 Nov 2022 | 29.50 | 29.64 | 28.32 | 28.85 | 28.58 | 1,518,700 |
31 Oct 2022 | 28.95 | 29.10 | 28.34 | 28.82 | 28.55 | 1,151,100 |
28 Oct 2022 | 28.71 | 29.49 | 28.30 | 29.41 | 29.14 | 939,500 |
27 Oct 2022 | 28.85 | 29.74 | 28.62 | 28.80 | 28.53 | 1,652,000 |
26 Oct 2022 | 29.12 | 29.55 | 28.72 | 28.73 | 28.47 | 1,352,900 |
25 Oct 2022 | 27.73 | 29.50 | 27.71 | 29.14 | 28.87 | 1,538,400 |
24 Oct 2022 | 27.53 | 27.94 | 27.22 | 27.56 | 27.31 | 1,557,400 |
21 Oct 2022 | 26.17 | 27.55 | 25.95 | 27.34 | 27.09 | 2,538,000 |
20 Oct 2022 | 26.82 | 27.25 | 26.32 | 26.48 | 26.24 | 1,510,900 |
19 Oct 2022 | 27.44 | 27.55 | 26.27 | 26.64 | 26.39 | 2,044,500 |
18 Oct 2022 | 27.90 | 28.27 | 27.47 | 27.91 | 27.65 | 2,804,900 |
17 Oct 2022 | 27.23 | 27.77 | 27.06 | 27.20 | 26.95 | 1,881,900 |
14 Oct 2022 | 27.67 | 27.90 | 26.39 | 26.55 | 26.31 | 1,863,500 |
13 Oct 2022 | 26.73 | 27.81 | 25.92 | 27.49 | 27.24 | 1,990,600 |
12 Oct 2022 | 27.98 | 28.13 | 27.44 | 27.54 | 27.29 | 1,708,200 |
11 Oct 2022 | 27.70 | 28.81 | 27.41 | 28.12 | 27.86 | 1,877,600 |
10 Oct 2022 | 27.90 | 28.05 | 27.37 | 27.74 | 27.48 | 933,700 |
07 Oct 2022 | 28.12 | 28.31 | 27.38 | 27.75 | 27.49 | 1,328,200 |
06 Oct 2022 | 28.13 | 28.77 | 28.06 | 28.66 | 28.40 | 1,357,300 |
05 Oct 2022 | 28.18 | 28.43 | 27.83 | 28.37 | 28.11 | 1,916,000 |
04 Oct 2022 | 27.89 | 28.81 | 27.86 | 28.77 | 28.51 | 2,726,300 |
03 Oct 2022 | 26.43 | 27.51 | 26.17 | 27.31 | 27.06 | 2,265,100 |
30 Sept 2022 | 25.89 | 26.33 | 25.56 | 25.92 | 25.68 | 1,737,700 |
29 Sept 2022 | 26.34 | 26.39 | 25.65 | 25.99 | 25.75 | 2,524,700 |
28 Sept 2022 | 25.88 | 27.20 | 25.70 | 26.99 | 26.74 | 2,375,600 |
27 Sept 2022 | 26.34 | 26.49 | 25.31 | 25.51 | 25.28 | 2,035,500 |
26 Sept 2022 | 27.01 | 27.30 | 25.99 | 26.01 | 25.77 | 1,814,200 |
23 Sept 2022 | 26.40 | 27.22 | 26.27 | 27.20 | 26.95 | 3,158,400 |
22 Sept 2022 | 27.21 | 27.49 | 26.50 | 26.60 | 26.36 | 5,309,400 |
21 Sept 2022 | 28.87 | 29.40 | 27.91 | 28.02 | 27.76 | 2,118,100 |
20 Sept 2022 | 28.70 | 28.92 | 28.23 | 28.66 | 28.40 | 2,072,300 |
19 Sept 2022 | 28.91 | 29.42 | 28.64 | 29.27 | 29.00 | 2,900,400 |
16 Sept 2022 | 27.70 | 28.53 | 27.55 | 28.37 | 28.11 | 2,775,900 |
15 Sept 2022 | 27.72 | 28.42 | 27.47 | 27.72 | 27.46 | 2,228,400 |
14 Sept 2022 | 27.92 | 28.07 | 27.32 | 27.73 | 27.47 | 1,802,800 |
13 Sept 2022 | 28.84 | 28.84 | 27.67 | 27.79 | 27.53 | 1,868,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |