Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 29.01 | 29.44 | 29.01 | 29.26 | 29.26 | 65,769 |
07 Feb 2023 | 28.76 | 29.73 | 28.60 | 29.57 | 29.57 | 1,163,000 |
06 Feb 2023 | 29.02 | 29.22 | 28.77 | 29.03 | 29.03 | 1,362,400 |
03 Feb 2023 | 29.16 | 30.07 | 29.16 | 29.36 | 29.36 | 1,436,100 |
02 Feb 2023 | 29.06 | 29.91 | 28.71 | 29.58 | 29.58 | 1,989,900 |
01 Feb 2023 | 27.52 | 28.90 | 27.40 | 28.44 | 28.44 | 1,695,700 |
31 Jan 2023 | 26.54 | 27.68 | 26.41 | 27.66 | 27.66 | 1,861,300 |
30 Jan 2023 | 26.46 | 26.88 | 26.43 | 26.54 | 26.54 | 1,573,400 |
27 Jan 2023 | 25.16 | 27.22 | 25.01 | 26.99 | 26.99 | 2,977,000 |
26 Jan 2023 | 25.99 | 26.32 | 25.68 | 26.10 | 26.10 | 1,599,100 |
25 Jan 2023 | 25.00 | 25.88 | 24.62 | 25.82 | 25.82 | 2,540,500 |
24 Jan 2023 | 25.65 | 25.72 | 25.00 | 25.26 | 25.26 | 1,011,200 |
23 Jan 2023 | 24.79 | 25.86 | 24.79 | 25.82 | 25.82 | 1,961,500 |
20 Jan 2023 | 23.59 | 24.71 | 23.54 | 24.69 | 24.69 | 2,034,300 |
19 Jan 2023 | 23.16 | 23.49 | 22.94 | 23.38 | 23.38 | 1,573,200 |
18 Jan 2023 | 23.86 | 24.24 | 23.45 | 23.57 | 23.57 | 1,164,800 |
17 Jan 2023 | 24.28 | 24.34 | 23.86 | 23.95 | 23.95 | 1,027,200 |
13 Jan 2023 | 23.92 | 24.41 | 23.29 | 24.40 | 24.40 | 1,152,000 |
12 Jan 2023 | 24.16 | 24.50 | 24.10 | 24.33 | 24.33 | 1,162,400 |
11 Jan 2023 | 24.09 | 24.20 | 23.91 | 24.01 | 24.01 | 1,136,300 |
10 Jan 2023 | 23.55 | 24.00 | 23.35 | 23.98 | 23.98 | 858,400 |
09 Jan 2023 | 23.78 | 23.94 | 23.53 | 23.70 | 23.70 | 968,900 |
06 Jan 2023 | 23.02 | 23.70 | 22.69 | 23.56 | 23.56 | 1,041,500 |
05 Jan 2023 | 23.11 | 23.30 | 22.62 | 22.90 | 22.90 | 1,871,300 |
04 Jan 2023 | 23.00 | 23.65 | 22.92 | 23.39 | 23.39 | 1,200,000 |
03 Jan 2023 | 23.21 | 23.60 | 22.55 | 22.67 | 22.67 | 1,219,400 |
30 Dec 2022 | 22.68 | 23.01 | 22.68 | 22.95 | 22.95 | 795,000 |
29 Dec 2022 | 22.42 | 23.04 | 22.28 | 22.95 | 22.95 | 936,900 |
28 Dec 2022 | 22.40 | 22.47 | 22.11 | 22.26 | 22.26 | 728,600 |
27 Dec 2022 | 22.30 | 22.49 | 21.96 | 22.32 | 22.32 | 853,400 |
23 Dec 2022 | 22.15 | 22.35 | 21.84 | 22.29 | 22.29 | 1,112,500 |
22 Dec 2022 | 22.16 | 22.16 | 21.62 | 22.13 | 22.13 | 936,900 |
21 Dec 2022 | 22.43 | 22.75 | 22.27 | 22.43 | 22.43 | 1,000,700 |
20 Dec 2022 | 22.30 | 22.55 | 22.12 | 22.14 | 22.14 | 1,166,900 |
19 Dec 2022 | 22.49 | 22.56 | 22.09 | 22.34 | 22.34 | 1,402,600 |
16 Dec 2022 | 22.65 | 22.97 | 22.29 | 22.30 | 22.30 | 4,071,900 |
15 Dec 2022 | 23.13 | 23.40 | 22.88 | 22.88 | 22.88 | 1,749,200 |
14 Dec 2022 | 24.49 | 24.75 | 23.92 | 23.95 | 23.95 | 1,272,200 |
13 Dec 2022 | 25.50 | 25.94 | 24.20 | 24.56 | 24.56 | 1,685,000 |
12 Dec 2022 | 24.26 | 24.95 | 23.93 | 24.83 | 24.83 | 1,098,800 |
09 Dec 2022 | 23.60 | 24.38 | 23.60 | 24.17 | 24.17 | 946,500 |
08 Dec 2022 | 24.26 | 24.70 | 23.89 | 24.36 | 24.36 | 900,800 |
07 Dec 2022 | 23.81 | 24.36 | 23.49 | 24.07 | 24.07 | 831,100 |
06 Dec 2022 | 24.36 | 24.60 | 23.68 | 23.97 | 23.97 | 1,119,800 |
05 Dec 2022 | 25.58 | 25.62 | 24.03 | 24.46 | 24.46 | 1,108,200 |
02 Dec 2022 | 25.54 | 25.99 | 25.42 | 25.89 | 25.89 | 792,200 |
01 Dec 2022 | 26.28 | 26.42 | 25.72 | 25.89 | 25.89 | 693,300 |
30 Nov 2022 | 25.34 | 26.16 | 24.64 | 26.12 | 26.12 | 1,293,100 |
29 Nov 2022 | 24.85 | 25.52 | 24.66 | 25.49 | 25.49 | 1,151,500 |
28 Nov 2022 | 25.96 | 26.13 | 24.89 | 24.97 | 24.97 | 922,000 |
25 Nov 2022 | 26.19 | 26.41 | 25.94 | 26.39 | 26.39 | 370,800 |
23 Nov 2022 | 26.05 | 26.32 | 25.82 | 26.28 | 26.28 | 638,700 |
22 Nov 2022 | 25.98 | 26.70 | 25.95 | 26.16 | 26.16 | 1,310,700 |
21 Nov 2022 | 25.79 | 25.86 | 25.51 | 25.75 | 25.75 | 884,300 |
18 Nov 2022 | 26.34 | 26.57 | 25.58 | 25.90 | 25.90 | 1,003,700 |
17 Nov 2022 | 25.87 | 25.88 | 25.49 | 25.77 | 25.77 | 898,000 |
16 Nov 2022 | 26.93 | 26.96 | 26.11 | 26.43 | 26.43 | 933,200 |
15 Nov 2022 | 27.25 | 27.86 | 26.72 | 27.12 | 27.12 | 871,500 |
14 Nov 2022 | 27.90 | 27.96 | 26.77 | 26.78 | 26.78 | 1,269,100 |
14 Nov 2022 | 0.25 Dividend | |||||
11 Nov 2022 | 26.80 | 28.35 | 26.80 | 28.27 | 28.02 | 1,989,900 |
10 Nov 2022 | 25.26 | 26.99 | 25.26 | 26.76 | 26.52 | 1,626,100 |
09 Nov 2022 | 24.45 | 24.48 | 23.99 | 24.18 | 23.97 | 2,116,500 |
08 Nov 2022 | 24.84 | 25.16 | 24.47 | 24.85 | 24.63 | 801,000 |
07 Nov 2022 | 24.80 | 24.96 | 24.44 | 24.85 | 24.63 | 854,100 |
04 Nov 2022 | 23.91 | 24.57 | 23.91 | 24.50 | 24.28 | 968,900 |
03 Nov 2022 | 23.62 | 23.66 | 23.04 | 23.54 | 23.33 | 1,362,700 |
02 Nov 2022 | 24.94 | 25.09 | 23.80 | 23.87 | 23.66 | 1,514,300 |
01 Nov 2022 | 25.00 | 25.26 | 24.72 | 25.11 | 24.89 | 1,338,500 |
31 Oct 2022 | 25.26 | 25.54 | 24.83 | 24.86 | 24.64 | 2,019,100 |
28 Oct 2022 | 24.50 | 25.61 | 24.44 | 25.48 | 25.25 | 1,485,300 |
27 Oct 2022 | 24.45 | 24.71 | 24.22 | 24.30 | 24.09 | 1,511,400 |
26 Oct 2022 | 23.96 | 24.60 | 23.67 | 24.20 | 23.99 | 1,805,200 |
25 Oct 2022 | 22.82 | 23.90 | 22.68 | 23.89 | 23.68 | 1,206,300 |
24 Oct 2022 | 22.18 | 23.13 | 22.02 | 22.97 | 22.77 | 1,995,300 |
21 Oct 2022 | 22.38 | 22.45 | 21.29 | 21.98 | 21.79 | 1,957,400 |
20 Oct 2022 | 23.14 | 23.69 | 22.38 | 22.45 | 22.25 | 1,879,500 |
19 Oct 2022 | 23.94 | 24.29 | 23.35 | 23.58 | 23.37 | 1,294,500 |
18 Oct 2022 | 24.70 | 25.00 | 23.99 | 24.29 | 24.08 | 1,531,800 |
17 Oct 2022 | 23.77 | 24.35 | 23.62 | 24.28 | 24.07 | 1,447,800 |
14 Oct 2022 | 23.72 | 24.20 | 22.96 | 23.13 | 22.93 | 1,750,500 |
13 Oct 2022 | 22.31 | 23.80 | 21.94 | 23.57 | 23.36 | 2,128,200 |
12 Oct 2022 | 22.72 | 22.93 | 22.39 | 22.64 | 22.44 | 1,067,500 |
11 Oct 2022 | 22.76 | 23.14 | 22.48 | 22.74 | 22.54 | 1,337,400 |
10 Oct 2022 | 23.15 | 23.21 | 22.69 | 22.86 | 22.66 | 974,700 |
07 Oct 2022 | 23.18 | 23.24 | 22.65 | 22.87 | 22.67 | 1,322,000 |
06 Oct 2022 | 23.83 | 24.17 | 23.37 | 23.41 | 23.20 | 1,587,300 |
05 Oct 2022 | 24.30 | 24.67 | 24.12 | 24.30 | 24.09 | 1,245,800 |
04 Oct 2022 | 23.52 | 24.87 | 23.45 | 24.86 | 24.64 | 1,481,700 |
03 Oct 2022 | 23.07 | 23.34 | 22.46 | 23.13 | 22.93 | 1,442,700 |
30 Sept 2022 | 22.74 | 23.24 | 22.58 | 22.60 | 22.40 | 1,926,700 |
29 Sept 2022 | 22.81 | 22.85 | 22.26 | 22.70 | 22.50 | 1,337,200 |
28 Sept 2022 | 23.00 | 23.57 | 22.91 | 23.25 | 23.04 | 1,379,800 |
27 Sept 2022 | 23.61 | 23.87 | 22.71 | 22.97 | 22.77 | 1,078,800 |
26 Sept 2022 | 23.53 | 23.88 | 23.28 | 23.32 | 23.11 | 1,235,200 |
23 Sept 2022 | 23.62 | 23.77 | 23.21 | 23.74 | 23.53 | 1,543,600 |
22 Sept 2022 | 25.04 | 25.04 | 23.89 | 23.96 | 23.75 | 1,253,300 |
21 Sept 2022 | 25.49 | 25.79 | 24.84 | 24.85 | 24.63 | 1,814,700 |
20 Sept 2022 | 25.69 | 25.80 | 25.21 | 25.44 | 25.22 | 1,098,200 |
19 Sept 2022 | 24.89 | 26.05 | 24.89 | 25.94 | 25.71 | 1,191,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |