Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 25.37 | 25.65 | 25.02 | 25.29 | 25.29 | 2,608,900 |
26 Jan 2023 | 24.94 | 25.40 | 24.07 | 25.26 | 25.26 | 5,619,400 |
25 Jan 2023 | 25.59 | 25.64 | 24.67 | 25.17 | 25.17 | 5,306,600 |
24 Jan 2023 | 26.69 | 26.80 | 25.65 | 26.08 | 26.08 | 3,652,400 |
23 Jan 2023 | 26.62 | 27.01 | 26.27 | 26.88 | 26.88 | 3,441,000 |
20 Jan 2023 | 26.35 | 26.84 | 25.96 | 26.53 | 26.53 | 4,360,600 |
19 Jan 2023 | 25.24 | 26.57 | 25.17 | 26.20 | 26.20 | 4,612,300 |
18 Jan 2023 | 25.55 | 26.33 | 25.34 | 25.40 | 25.40 | 5,301,800 |
17 Jan 2023 | 25.77 | 26.00 | 25.43 | 25.83 | 25.83 | 4,127,300 |
13 Jan 2023 | 25.24 | 25.43 | 24.72 | 25.18 | 25.18 | 3,299,000 |
12 Jan 2023 | 25.16 | 25.86 | 24.99 | 25.61 | 25.61 | 3,349,900 |
11 Jan 2023 | 24.81 | 24.90 | 24.27 | 24.63 | 24.63 | 3,604,600 |
10 Jan 2023 | 24.20 | 24.49 | 23.90 | 24.42 | 24.42 | 3,657,300 |
09 Jan 2023 | 24.66 | 25.37 | 24.55 | 24.60 | 24.60 | 3,128,100 |
06 Jan 2023 | 23.27 | 23.96 | 23.02 | 23.86 | 23.86 | 3,101,300 |
05 Jan 2023 | 23.99 | 24.39 | 22.85 | 23.05 | 23.05 | 5,483,500 |
04 Jan 2023 | 22.99 | 24.55 | 22.89 | 24.37 | 24.37 | 4,635,300 |
03 Jan 2023 | 24.31 | 24.76 | 23.02 | 23.31 | 23.31 | 4,231,100 |
30 Dec 2022 | 24.70 | 25.03 | 24.53 | 25.02 | 25.02 | 3,212,200 |
29 Dec 2022 | 24.42 | 25.23 | 24.17 | 25.05 | 25.05 | 2,581,400 |
28 Dec 2022 | 26.05 | 26.06 | 24.56 | 24.65 | 24.65 | 4,209,800 |
27 Dec 2022 | 26.65 | 26.81 | 26.22 | 26.54 | 26.54 | 1,437,900 |
23 Dec 2022 | 25.50 | 26.45 | 25.30 | 26.39 | 26.39 | 2,215,000 |
22 Dec 2022 | 26.50 | 26.66 | 24.93 | 25.39 | 25.39 | 3,424,000 |
21 Dec 2022 | 26.47 | 26.75 | 25.94 | 26.74 | 26.74 | 2,791,100 |
20 Dec 2022 | 25.50 | 26.08 | 25.20 | 25.81 | 25.81 | 2,647,100 |
19 Dec 2022 | 26.08 | 26.44 | 25.61 | 25.80 | 25.80 | 3,274,900 |
16 Dec 2022 | 26.08 | 26.63 | 25.65 | 26.55 | 26.55 | 7,945,200 |
15 Dec 2022 | 26.17 | 27.25 | 25.90 | 26.84 | 26.84 | 4,390,300 |
14 Dec 2022 | 26.77 | 27.09 | 26.08 | 26.45 | 26.45 | 3,839,400 |
14 Dec 2022 | 0.08 Dividend | |||||
13 Dec 2022 | 27.55 | 27.72 | 26.51 | 26.91 | 26.83 | 3,642,800 |
12 Dec 2022 | 26.32 | 26.88 | 25.68 | 26.53 | 26.45 | 4,948,000 |
09 Dec 2022 | 24.90 | 25.84 | 24.84 | 25.22 | 25.15 | 3,519,500 |
08 Dec 2022 | 25.62 | 25.79 | 24.57 | 24.71 | 24.64 | 3,235,500 |
07 Dec 2022 | 25.59 | 25.69 | 24.80 | 25.27 | 25.19 | 4,332,200 |
06 Dec 2022 | 25.02 | 25.58 | 24.95 | 25.51 | 25.43 | 4,838,600 |
05 Dec 2022 | 26.60 | 26.95 | 25.13 | 25.22 | 25.15 | 5,215,900 |
02 Dec 2022 | 27.40 | 27.75 | 26.79 | 26.84 | 26.76 | 3,355,400 |
01 Dec 2022 | 29.41 | 29.50 | 27.96 | 27.99 | 27.91 | 2,595,300 |
30 Nov 2022 | 28.96 | 29.08 | 28.11 | 28.87 | 28.78 | 3,461,800 |
29 Nov 2022 | 28.74 | 29.00 | 28.27 | 28.60 | 28.51 | 2,074,200 |
28 Nov 2022 | 28.46 | 28.88 | 28.17 | 28.33 | 28.25 | 3,583,000 |
25 Nov 2022 | 29.55 | 30.31 | 29.55 | 29.62 | 29.53 | 969,900 |
23 Nov 2022 | 30.83 | 31.48 | 29.32 | 29.77 | 29.68 | 3,966,900 |
22 Nov 2022 | 28.60 | 30.31 | 28.52 | 30.22 | 30.13 | 5,806,400 |
21 Nov 2022 | 27.68 | 28.22 | 27.27 | 28.21 | 28.13 | 3,718,700 |
18 Nov 2022 | 27.51 | 28.30 | 27.18 | 28.20 | 28.12 | 3,265,700 |
17 Nov 2022 | 27.96 | 28.44 | 27.56 | 28.43 | 28.35 | 2,699,000 |
16 Nov 2022 | 28.60 | 28.68 | 27.58 | 28.11 | 28.03 | 3,696,000 |
15 Nov 2022 | 28.70 | 29.37 | 28.08 | 29.36 | 29.27 | 3,475,200 |
14 Nov 2022 | 29.74 | 29.83 | 28.47 | 28.50 | 28.42 | 3,203,000 |
11 Nov 2022 | 29.47 | 29.97 | 28.47 | 29.02 | 28.93 | 4,533,700 |
10 Nov 2022 | 27.48 | 28.81 | 27.00 | 28.74 | 28.65 | 3,116,300 |
09 Nov 2022 | 28.24 | 28.55 | 26.51 | 26.57 | 26.49 | 3,901,600 |
08 Nov 2022 | 29.12 | 29.32 | 27.75 | 29.10 | 29.01 | 3,451,900 |
07 Nov 2022 | 29.13 | 30.28 | 28.79 | 29.83 | 29.74 | 3,573,000 |
04 Nov 2022 | 27.93 | 28.25 | 27.18 | 28.02 | 27.94 | 4,242,000 |
03 Nov 2022 | 27.14 | 27.76 | 26.67 | 27.13 | 27.05 | 3,134,100 |
02 Nov 2022 | 28.67 | 28.89 | 27.44 | 27.54 | 27.46 | 3,490,400 |
01 Nov 2022 | 29.00 | 29.11 | 28.09 | 28.24 | 28.16 | 3,526,100 |
31 Oct 2022 | 27.85 | 28.90 | 27.49 | 28.48 | 28.40 | 4,858,300 |
28 Oct 2022 | 27.87 | 28.29 | 26.26 | 27.13 | 27.05 | 3,495,600 |
27 Oct 2022 | 28.13 | 29.18 | 27.52 | 27.59 | 27.51 | 5,779,700 |
26 Oct 2022 | 28.56 | 28.80 | 27.40 | 28.00 | 27.92 | 5,231,800 |
25 Oct 2022 | 25.98 | 28.97 | 25.61 | 28.60 | 28.51 | 8,046,200 |
24 Oct 2022 | 26.00 | 26.82 | 25.72 | 26.52 | 26.44 | 5,163,000 |
21 Oct 2022 | 26.75 | 26.93 | 25.05 | 25.85 | 25.77 | 5,675,800 |
20 Oct 2022 | 28.62 | 28.80 | 26.96 | 27.05 | 26.97 | 3,991,700 |
19 Oct 2022 | 27.56 | 28.41 | 27.37 | 28.27 | 28.19 | 4,140,000 |
18 Oct 2022 | 27.80 | 28.67 | 27.74 | 28.07 | 27.99 | 5,004,300 |
17 Oct 2022 | 26.74 | 27.71 | 26.41 | 27.36 | 27.28 | 4,163,600 |
14 Oct 2022 | 28.36 | 28.76 | 26.56 | 26.91 | 26.83 | 3,999,300 |
13 Oct 2022 | 27.54 | 28.90 | 27.19 | 28.78 | 28.69 | 4,055,700 |
12 Oct 2022 | 27.14 | 27.92 | 26.52 | 27.79 | 27.71 | 2,926,800 |
11 Oct 2022 | 26.37 | 27.79 | 26.26 | 27.09 | 27.01 | 2,802,900 |
10 Oct 2022 | 27.30 | 27.94 | 26.56 | 26.95 | 26.87 | 3,131,100 |
07 Oct 2022 | 27.60 | 28.57 | 27.05 | 27.09 | 27.01 | 3,949,800 |
06 Oct 2022 | 29.00 | 29.28 | 27.68 | 27.75 | 27.67 | 6,740,200 |
05 Oct 2022 | 28.17 | 29.34 | 27.38 | 29.01 | 28.92 | 4,793,700 |
04 Oct 2022 | 26.94 | 28.22 | 26.65 | 28.16 | 28.08 | 3,830,900 |
03 Oct 2022 | 25.44 | 26.63 | 25.44 | 26.34 | 26.26 | 4,994,000 |
30 Sept 2022 | 24.20 | 25.51 | 24.11 | 25.26 | 25.18 | 4,569,200 |
29 Sept 2022 | 24.50 | 24.84 | 23.86 | 24.57 | 24.50 | 5,019,100 |
28 Sept 2022 | 23.73 | 25.00 | 23.73 | 24.84 | 24.77 | 3,673,100 |
27 Sept 2022 | 24.10 | 24.53 | 23.39 | 23.69 | 23.62 | 6,349,900 |
26 Sept 2022 | 25.02 | 25.11 | 23.52 | 23.74 | 23.67 | 9,360,100 |
23 Sept 2022 | 26.20 | 26.40 | 24.55 | 25.00 | 24.93 | 8,645,700 |
22 Sept 2022 | 29.62 | 29.81 | 27.37 | 27.43 | 27.35 | 4,658,900 |
21 Sept 2022 | 30.81 | 30.87 | 29.03 | 29.05 | 28.96 | 2,600,200 |
20 Sept 2022 | 30.33 | 30.37 | 29.37 | 29.87 | 29.78 | 2,709,500 |
19 Sept 2022 | 28.67 | 30.46 | 28.57 | 30.32 | 30.23 | 2,621,100 |
16 Sept 2022 | 31.22 | 31.29 | 28.98 | 29.69 | 29.60 | 10,076,500 |
15 Sept 2022 | 31.89 | 32.24 | 31.12 | 31.41 | 31.32 | 3,238,300 |
14 Sept 2022 | 32.32 | 33.72 | 32.02 | 32.96 | 32.86 | 3,411,300 |
14 Sept 2022 | 0.08 Dividend | |||||
13 Sept 2022 | 31.48 | 32.37 | 31.33 | 31.47 | 31.30 | 3,007,000 |
12 Sept 2022 | 31.53 | 32.24 | 31.22 | 32.00 | 31.82 | 2,783,900 |
09 Sept 2022 | 31.13 | 31.67 | 30.85 | 31.11 | 30.94 | 3,038,300 |
08 Sept 2022 | 30.49 | 30.74 | 29.71 | 30.52 | 30.35 | 2,729,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |