Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 23.84 | 24.20 | 23.79 | 24.00 | 24.00 | 6,160,700 |
02 Feb 2023 | 23.91 | 24.33 | 23.66 | 23.95 | 23.95 | 6,070,600 |
01 Feb 2023 | 23.33 | 24.10 | 23.21 | 23.78 | 23.78 | 8,606,400 |
31 Jan 2023 | 23.27 | 23.55 | 23.01 | 23.54 | 23.54 | 7,184,100 |
30 Jan 2023 | 23.24 | 23.37 | 23.15 | 23.20 | 23.20 | 5,910,800 |
27 Jan 2023 | 23.25 | 23.50 | 23.18 | 23.40 | 23.40 | 5,105,800 |
26 Jan 2023 | 23.05 | 23.25 | 22.95 | 23.20 | 23.20 | 5,572,300 |
25 Jan 2023 | 22.76 | 22.93 | 22.60 | 22.90 | 22.90 | 6,279,600 |
24 Jan 2023 | 22.99 | 23.12 | 22.61 | 22.83 | 22.83 | 7,757,900 |
23 Jan 2023 | 22.83 | 23.04 | 22.60 | 22.96 | 22.96 | 10,372,500 |
20 Jan 2023 | 22.76 | 23.22 | 21.74 | 22.69 | 22.69 | 14,210,500 |
19 Jan 2023 | 21.48 | 21.75 | 21.11 | 21.69 | 21.69 | 12,621,000 |
18 Jan 2023 | 22.28 | 22.55 | 21.80 | 21.82 | 21.82 | 8,585,400 |
17 Jan 2023 | 22.37 | 22.51 | 22.14 | 22.43 | 22.43 | 6,397,000 |
13 Jan 2023 | 22.00 | 22.48 | 21.63 | 22.43 | 22.43 | 9,809,000 |
12 Jan 2023 | 22.29 | 22.49 | 22.13 | 22.36 | 22.36 | 5,318,800 |
11 Jan 2023 | 22.10 | 22.24 | 21.91 | 22.13 | 22.13 | 6,590,500 |
10 Jan 2023 | 21.91 | 22.19 | 21.85 | 22.03 | 22.03 | 5,741,000 |
09 Jan 2023 | 22.29 | 22.37 | 22.07 | 22.09 | 22.09 | 6,034,100 |
06 Jan 2023 | 21.81 | 22.47 | 21.58 | 22.39 | 22.39 | 5,829,400 |
05 Jan 2023 | 21.73 | 21.84 | 21.41 | 21.67 | 21.67 | 5,704,400 |
04 Jan 2023 | 21.80 | 22.07 | 21.62 | 21.91 | 21.91 | 7,857,300 |
03 Jan 2023 | 21.77 | 21.95 | 21.32 | 21.47 | 21.47 | 7,741,300 |
30 Dec 2022 | 21.49 | 21.70 | 21.41 | 21.56 | 21.56 | 3,324,200 |
29 Dec 2022 | 21.27 | 21.66 | 21.26 | 21.62 | 21.62 | 3,697,900 |
28 Dec 2022 | 21.44 | 21.54 | 21.15 | 21.25 | 21.25 | 4,215,900 |
27 Dec 2022 | 21.29 | 21.45 | 21.11 | 21.44 | 21.44 | 3,646,300 |
23 Dec 2022 | 21.06 | 21.32 | 21.05 | 21.22 | 21.22 | 4,005,300 |
22 Dec 2022 | 20.91 | 21.10 | 20.58 | 21.08 | 21.08 | 5,778,100 |
21 Dec 2022 | 20.97 | 21.17 | 20.95 | 21.04 | 21.04 | 5,169,200 |
20 Dec 2022 | 20.72 | 20.91 | 20.56 | 20.71 | 20.71 | 5,876,300 |
19 Dec 2022 | 20.56 | 20.89 | 20.47 | 20.60 | 20.60 | 6,993,900 |
16 Dec 2022 | 20.63 | 20.95 | 20.38 | 20.58 | 20.58 | 15,597,100 |
15 Dec 2022 | 20.90 | 20.98 | 20.60 | 20.82 | 20.82 | 8,255,900 |
14 Dec 2022 | 21.67 | 21.78 | 21.07 | 21.12 | 21.12 | 9,303,900 |
13 Dec 2022 | 22.85 | 22.95 | 21.46 | 21.65 | 21.65 | 11,632,400 |
12 Dec 2022 | 22.08 | 22.52 | 21.78 | 22.39 | 22.39 | 6,884,000 |
09 Dec 2022 | 21.96 | 22.23 | 21.83 | 22.02 | 22.02 | 5,093,100 |
08 Dec 2022 | 21.76 | 22.11 | 21.53 | 22.06 | 22.06 | 7,741,400 |
07 Dec 2022 | 21.27 | 21.90 | 21.23 | 21.59 | 21.59 | 10,545,800 |
07 Dec 2022 | 0.2 Dividend | |||||
06 Dec 2022 | 22.00 | 22.10 | 21.30 | 21.60 | 21.40 | 10,502,800 |
05 Dec 2022 | 23.00 | 23.03 | 21.76 | 21.98 | 21.78 | 10,018,900 |
02 Dec 2022 | 22.77 | 23.36 | 22.75 | 23.16 | 22.95 | 8,925,500 |
01 Dec 2022 | 23.37 | 23.44 | 22.75 | 22.99 | 22.78 | 8,117,800 |
30 Nov 2022 | 22.81 | 23.24 | 22.15 | 23.21 | 23.00 | 9,060,300 |
29 Nov 2022 | 22.58 | 22.93 | 22.48 | 22.91 | 22.70 | 4,434,900 |
28 Nov 2022 | 22.66 | 22.84 | 22.43 | 22.54 | 22.33 | 5,422,700 |
25 Nov 2022 | 22.85 | 22.98 | 22.80 | 22.87 | 22.66 | 1,377,500 |
23 Nov 2022 | 22.67 | 22.80 | 22.60 | 22.74 | 22.53 | 2,784,800 |
22 Nov 2022 | 22.71 | 22.87 | 22.57 | 22.66 | 22.45 | 3,725,900 |
21 Nov 2022 | 22.35 | 22.64 | 22.28 | 22.51 | 22.30 | 5,621,300 |
18 Nov 2022 | 22.77 | 22.87 | 22.22 | 22.49 | 22.28 | 5,677,300 |
17 Nov 2022 | 22.39 | 22.56 | 22.14 | 22.35 | 22.14 | 6,360,200 |
16 Nov 2022 | 23.07 | 23.14 | 22.62 | 22.69 | 22.48 | 6,116,300 |
15 Nov 2022 | 23.27 | 23.50 | 22.90 | 23.13 | 22.92 | 5,785,900 |
14 Nov 2022 | 23.34 | 23.48 | 22.90 | 22.91 | 22.70 | 4,889,500 |
11 Nov 2022 | 23.50 | 23.66 | 23.25 | 23.41 | 23.19 | 7,080,100 |
10 Nov 2022 | 23.19 | 23.40 | 22.91 | 23.28 | 23.06 | 8,716,600 |
09 Nov 2022 | 22.56 | 22.69 | 22.38 | 22.46 | 22.25 | 5,708,200 |
08 Nov 2022 | 22.87 | 22.95 | 22.61 | 22.83 | 22.62 | 7,146,600 |
07 Nov 2022 | 22.72 | 22.84 | 22.44 | 22.82 | 22.61 | 5,121,600 |
04 Nov 2022 | 22.28 | 22.74 | 22.08 | 22.46 | 22.25 | 7,605,500 |
03 Nov 2022 | 21.65 | 22.19 | 21.28 | 21.99 | 21.79 | 7,648,600 |
02 Nov 2022 | 22.31 | 22.51 | 21.83 | 21.85 | 21.65 | 7,641,200 |
01 Nov 2022 | 22.13 | 22.33 | 22.00 | 22.30 | 22.09 | 6,303,300 |
31 Oct 2022 | 21.82 | 22.14 | 21.76 | 21.95 | 21.75 | 7,019,200 |
28 Oct 2022 | 21.71 | 21.89 | 21.55 | 21.85 | 21.65 | 6,064,100 |
27 Oct 2022 | 21.49 | 21.74 | 21.44 | 21.55 | 21.35 | 8,884,700 |
26 Oct 2022 | 21.31 | 21.52 | 21.18 | 21.29 | 21.09 | 8,611,600 |
25 Oct 2022 | 20.36 | 21.28 | 20.26 | 21.23 | 21.03 | 11,146,400 |
24 Oct 2022 | 19.69 | 20.70 | 19.58 | 20.55 | 20.36 | 16,159,100 |
21 Oct 2022 | 19.85 | 20.69 | 19.10 | 19.52 | 19.34 | 24,905,200 |
20 Oct 2022 | 20.85 | 21.10 | 19.61 | 19.74 | 19.56 | 16,959,600 |
19 Oct 2022 | 21.44 | 21.65 | 20.81 | 20.90 | 20.71 | 9,927,000 |
18 Oct 2022 | 21.72 | 22.01 | 21.28 | 21.66 | 21.46 | 11,347,900 |
17 Oct 2022 | 21.23 | 21.42 | 20.95 | 21.25 | 21.05 | 9,467,200 |
14 Oct 2022 | 21.00 | 21.51 | 20.65 | 20.68 | 20.49 | 9,318,000 |
13 Oct 2022 | 19.32 | 20.94 | 19.15 | 20.88 | 20.69 | 9,981,800 |
12 Oct 2022 | 19.83 | 19.99 | 19.59 | 19.60 | 19.42 | 8,707,800 |
11 Oct 2022 | 20.17 | 20.27 | 19.79 | 19.89 | 19.71 | 7,644,300 |
10 Oct 2022 | 20.55 | 20.68 | 20.11 | 20.26 | 20.07 | 7,426,000 |
07 Oct 2022 | 20.68 | 20.73 | 20.25 | 20.45 | 20.26 | 10,460,800 |
06 Oct 2022 | 21.03 | 21.17 | 20.79 | 20.81 | 20.62 | 6,031,100 |
05 Oct 2022 | 21.07 | 21.31 | 21.00 | 21.17 | 20.97 | 6,821,700 |
04 Oct 2022 | 20.85 | 21.42 | 20.85 | 21.40 | 21.20 | 7,203,400 |
03 Oct 2022 | 20.31 | 20.65 | 19.86 | 20.52 | 20.33 | 9,218,900 |
30 Sept 2022 | 20.02 | 20.54 | 19.92 | 20.07 | 19.88 | 10,594,500 |
29 Sept 2022 | 20.14 | 20.34 | 19.64 | 19.87 | 19.69 | 10,098,000 |
28 Sept 2022 | 20.58 | 21.06 | 20.21 | 20.46 | 20.27 | 19,665,700 |
27 Sept 2022 | 20.82 | 21.04 | 20.10 | 20.41 | 20.22 | 8,328,300 |
26 Sept 2022 | 20.71 | 21.05 | 20.48 | 20.69 | 20.50 | 8,071,300 |
23 Sept 2022 | 21.04 | 21.15 | 20.59 | 20.88 | 20.69 | 6,831,000 |
22 Sept 2022 | 22.02 | 22.06 | 21.27 | 21.31 | 21.11 | 6,240,600 |
21 Sept 2022 | 22.32 | 22.50 | 21.87 | 21.87 | 21.67 | 8,155,000 |
20 Sept 2022 | 22.08 | 22.35 | 21.98 | 22.19 | 21.98 | 6,310,200 |
19 Sept 2022 | 21.71 | 22.32 | 21.63 | 22.24 | 22.03 | 5,279,200 |
16 Sept 2022 | 22.17 | 22.23 | 21.67 | 21.93 | 21.73 | 13,704,100 |
15 Sept 2022 | 22.24 | 22.80 | 22.19 | 22.44 | 22.23 | 7,467,800 |
14 Sept 2022 | 21.74 | 22.20 | 21.49 | 22.13 | 21.93 | 11,095,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |