Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 30.42 | 30.74 | 30.14 | 30.41 | 30.41 | 185,820 |
02 Feb 2023 | 29.36 | 29.42 | 29.19 | 29.20 | 29.20 | 54,794 |
01 Feb 2023 | 29.24 | 29.26 | 28.80 | 28.80 | 28.80 | 76,672 |
31 Jan 2023 | 29.13 | 29.24 | 28.95 | 29.08 | 29.08 | 90,277 |
30 Jan 2023 | 29.00 | 29.37 | 28.98 | 29.11 | 29.11 | 74,169 |
27 Jan 2023 | 29.18 | 29.65 | 29.08 | 29.08 | 29.08 | 98,373 |
25 Jan 2023 | 28.26 | 29.93 | 27.80 | 29.93 | 29.93 | 765,869 |
24 Jan 2023 | 28.36 | 28.36 | 28.11 | 28.17 | 28.17 | 153,860 |
23 Jan 2023 | 28.36 | 28.36 | 27.88 | 27.90 | 27.90 | 178,280 |
20 Jan 2023 | 27.79 | 27.82 | 27.56 | 27.71 | 27.71 | 70,149 |
19 Jan 2023 | 27.95 | 28.01 | 27.81 | 27.96 | 27.96 | 114,206 |
18 Jan 2023 | 28.05 | 28.22 | 28.02 | 28.16 | 28.16 | 44,142 |
17 Jan 2023 | 28.40 | 28.40 | 28.21 | 28.32 | 28.32 | 38,241 |
16 Jan 2023 | 28.30 | 28.56 | 27.97 | 27.98 | 27.98 | 111,879 |
13 Jan 2023 | 28.24 | 28.42 | 28.21 | 28.30 | 28.30 | 29,609 |
12 Jan 2023 | 28.55 | 28.62 | 28.24 | 28.25 | 28.25 | 143,207 |
11 Jan 2023 | 28.22 | 28.46 | 28.17 | 28.37 | 28.37 | 18,901 |
10 Jan 2023 | 27.80 | 27.94 | 27.69 | 27.94 | 27.94 | 22,268 |
09 Jan 2023 | 28.19 | 28.19 | 27.84 | 27.84 | 27.84 | 26,599 |
06 Jan 2023 | 27.72 | 28.10 | 27.72 | 28.02 | 28.02 | 51,720 |
05 Jan 2023 | 27.87 | 28.12 | 27.83 | 27.95 | 27.95 | 171,024 |
04 Jan 2023 | 27.70 | 27.70 | 27.19 | 27.19 | 27.19 | 111,652 |
03 Jan 2023 | 27.73 | 27.73 | 26.93 | 27.02 | 27.02 | 32,257 |
30 Dec 2022 | 27.50 | 27.50 | 27.14 | 27.26 | 27.26 | 36,540 |
29 Dec 2022 | 27.12 | 27.12 | 26.82 | 26.86 | 26.86 | 38,602 |
28 Dec 2022 | 27.48 | 27.66 | 27.40 | 27.50 | 27.50 | 84,382 |
23 Dec 2022 | 26.85 | 27.18 | 26.81 | 27.00 | 27.00 | 72,210 |
22 Dec 2022 | 26.73 | 26.82 | 26.55 | 26.71 | 26.71 | 158,090 |
21 Dec 2022 | 26.66 | 26.78 | 26.41 | 26.44 | 26.44 | 242,143 |
20 Dec 2022 | 26.40 | 26.40 | 25.84 | 25.84 | 25.84 | 348,176 |
19 Dec 2022 | 27.02 | 27.02 | 26.75 | 26.80 | 26.80 | 114,742 |
16 Dec 2022 | 27.00 | 27.04 | 26.78 | 27.04 | 27.04 | 377,122 |
15 Dec 2022 | 27.57 | 27.82 | 27.57 | 27.57 | 27.57 | 447,931 |
14 Dec 2022 | 27.95 | 27.95 | 27.49 | 27.80 | 27.80 | 123,139 |
13 Dec 2022 | 27.20 | 27.26 | 26.99 | 27.21 | 27.21 | 87,131 |
12 Dec 2022 | 27.13 | 27.13 | 26.65 | 26.74 | 26.74 | 101,013 |
09 Dec 2022 | 27.39 | 27.39 | 26.87 | 27.00 | 27.00 | 153,802 |
08 Dec 2022 | 27.42 | 27.49 | 27.11 | 27.11 | 27.11 | 182,356 |
07 Dec 2022 | 27.85 | 27.98 | 27.77 | 27.77 | 27.77 | 195,933 |
06 Dec 2022 | 28.41 | 28.59 | 28.12 | 28.12 | 28.12 | 110,203 |
05 Dec 2022 | 28.28 | 28.43 | 28.16 | 28.19 | 28.19 | 95,672 |
02 Dec 2022 | 28.52 | 28.67 | 28.46 | 28.62 | 28.62 | 96,784 |
01 Dec 2022 | 28.60 | 28.97 | 28.56 | 28.56 | 28.56 | 205,328 |
30 Nov 2022 | 28.00 | 28.08 | 27.77 | 27.82 | 27.82 | 281,280 |
29 Nov 2022 | 27.79 | 27.79 | 27.50 | 27.54 | 27.54 | 111,823 |
28 Nov 2022 | 27.45 | 27.86 | 27.45 | 27.70 | 27.70 | 271,010 |
25 Nov 2022 | 27.00 | 27.18 | 26.93 | 27.10 | 27.10 | 143,564 |
24 Nov 2022 | 27.30 | 27.38 | 26.92 | 26.92 | 26.92 | 245,812 |
23 Nov 2022 | 26.97 | 27.18 | 26.90 | 27.00 | 27.00 | 551,097 |
22 Nov 2022 | 26.85 | 26.96 | 26.70 | 26.86 | 26.86 | 365,717 |
21 Nov 2022 | 27.15 | 27.15 | 26.79 | 26.89 | 26.89 | 298,581 |
18 Nov 2022 | 27.20 | 27.31 | 26.93 | 27.00 | 27.00 | 233,632 |
17 Nov 2022 | 27.04 | 27.08 | 26.88 | 27.00 | 27.00 | 193,772 |
16 Nov 2022 | 27.00 | 27.15 | 26.90 | 26.96 | 26.96 | 141,730 |
15 Nov 2022 | 27.31 | 27.65 | 27.19 | 27.19 | 27.19 | 303,167 |
14 Nov 2022 | 27.12 | 27.52 | 27.00 | 27.00 | 27.00 | 233,748 |
11 Nov 2022 | 26.34 | 26.72 | 26.12 | 26.46 | 26.46 | 332,296 |
10 Nov 2022 | 25.15 | 25.60 | 24.99 | 25.05 | 25.05 | 999,935 |
09 Nov 2022 | 26.10 | 26.23 | 22.94 | 23.04 | 23.04 | 496,811 |
08 Nov 2022 | 25.95 | 26.12 | 25.89 | 25.93 | 25.93 | 129,079 |
07 Nov 2022 | 26.12 | 26.18 | 25.89 | 26.11 | 26.11 | 1,438,761 |
04 Nov 2022 | 26.21 | 26.52 | 26.18 | 26.21 | 26.21 | 253,362 |
03 Nov 2022 | 26.04 | 26.19 | 25.78 | 25.86 | 25.86 | 273,117 |
02 Nov 2022 | 26.86 | 27.01 | 26.60 | 26.60 | 26.60 | 77,958 |
01 Nov 2022 | 26.98 | 27.15 | 26.77 | 27.02 | 27.02 | 316,121 |
31 Oct 2022 | 26.75 | 27.00 | 26.52 | 26.93 | 26.93 | 303,133 |
28 Oct 2022 | 25.95 | 26.42 | 25.95 | 26.32 | 26.32 | 97,440 |
27 Oct 2022 | 26.86 | 26.86 | 26.66 | 26.66 | 26.66 | 56,878 |
26 Oct 2022 | 26.95 | 27.03 | 26.75 | 26.82 | 26.82 | 127,747 |
25 Oct 2022 | 27.04 | 27.04 | 26.68 | 26.74 | 26.74 | 187,711 |
24 Oct 2022 | 27.11 | 27.22 | 27.01 | 27.06 | 27.06 | 150,218 |
21 Oct 2022 | 26.58 | 26.83 | 26.48 | 26.70 | 26.70 | 170,016 |
20 Oct 2022 | 26.41 | 26.77 | 26.34 | 26.34 | 26.34 | 288,720 |
19 Oct 2022 | 26.25 | 26.39 | 26.00 | 26.00 | 26.00 | 338,204 |
18 Oct 2022 | 26.02 | 26.36 | 25.78 | 26.27 | 26.27 | 285,877 |
17 Oct 2022 | 26.77 | 27.55 | 25.94 | 26.84 | 26.84 | 425,095 |
14 Oct 2022 | 25.84 | 26.06 | 25.64 | 25.90 | 25.90 | 110,872 |
13 Oct 2022 | 25.06 | 25.23 | 24.96 | 24.96 | 24.96 | 129,405 |
12 Oct 2022 | 25.02 | 25.36 | 24.94 | 25.03 | 25.03 | 103,305 |
11 Oct 2022 | 24.93 | 25.04 | 24.74 | 24.80 | 24.80 | 129,274 |
10 Oct 2022 | 24.60 | 24.75 | 24.52 | 24.61 | 24.61 | 77,078 |
07 Oct 2022 | 25.03 | 25.19 | 24.96 | 25.00 | 25.00 | 79,498 |
06 Oct 2022 | 25.27 | 25.35 | 25.09 | 25.15 | 25.15 | 184,844 |
05 Oct 2022 | 25.58 | 25.81 | 25.37 | 25.51 | 25.51 | 215,000 |
04 Oct 2022 | 24.30 | 24.81 | 24.23 | 24.78 | 24.78 | 150,210 |
03 Oct 2022 | 23.90 | 24.08 | 23.55 | 23.68 | 23.68 | 90,330 |
30 Sept 2022 | 23.41 | 23.70 | 23.38 | 23.57 | 23.57 | 181,365 |
29 Sept 2022 | 24.04 | 24.27 | 23.96 | 24.09 | 24.09 | 89,070 |
28 Sept 2022 | 23.67 | 23.84 | 23.50 | 23.60 | 23.60 | 111,525 |
27 Sept 2022 | 23.94 | 23.94 | 23.73 | 23.83 | 23.83 | 96,671 |
26 Sept 2022 | 23.83 | 24.10 | 23.76 | 23.98 | 23.98 | 109,038 |
23 Sept 2022 | 24.16 | 24.22 | 23.96 | 24.08 | 24.08 | 117,140 |
21 Sept 2022 | 24.96 | 25.24 | 24.90 | 25.14 | 25.14 | 157,239 |
20 Sept 2022 | 25.10 | 25.48 | 25.07 | 25.38 | 25.38 | 186,688 |
19 Sept 2022 | 25.09 | 25.18 | 24.94 | 24.95 | 24.95 | 127,782 |
16 Sept 2022 | 25.88 | 26.00 | 25.59 | 25.86 | 25.86 | 372,775 |
15 Sept 2022 | 25.16 | 25.37 | 25.15 | 25.23 | 25.23 | 172,557 |
14 Sept 2022 | 25.17 | 25.26 | 24.95 | 25.10 | 25.10 | 248,700 |
13 Sept 2022 | 25.82 | 26.07 | 25.82 | 25.99 | 25.99 | 129,556 |
13 Sept 2022 | 0.1 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |