Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 31.74 | 32.24 | 31.74 | 32.04 | 32.04 | 17,700 |
26 Jan 2023 | 31.96 | 32.03 | 31.67 | 32.03 | 32.03 | 10,900 |
25 Jan 2023 | 31.19 | 31.60 | 31.05 | 31.53 | 31.53 | 65,300 |
24 Jan 2023 | 31.47 | 31.77 | 31.36 | 31.54 | 31.54 | 20,900 |
23 Jan 2023 | 31.20 | 31.87 | 31.20 | 31.76 | 31.76 | 29,300 |
20 Jan 2023 | 30.58 | 31.09 | 30.53 | 30.91 | 30.91 | 40,800 |
19 Jan 2023 | 30.93 | 31.16 | 30.43 | 30.43 | 30.43 | 12,300 |
18 Jan 2023 | 31.71 | 31.94 | 31.18 | 31.18 | 31.18 | 24,600 |
17 Jan 2023 | 31.40 | 31.61 | 31.16 | 31.44 | 31.44 | 30,300 |
13 Jan 2023 | 30.91 | 31.50 | 30.82 | 31.50 | 31.50 | 22,400 |
12 Jan 2023 | 31.12 | 31.49 | 30.73 | 31.20 | 31.20 | 19,600 |
11 Jan 2023 | 30.96 | 31.13 | 30.85 | 31.12 | 31.12 | 19,400 |
10 Jan 2023 | 30.57 | 30.99 | 30.36 | 30.98 | 30.98 | 18,600 |
09 Jan 2023 | 30.54 | 30.97 | 30.42 | 30.57 | 30.57 | 26,500 |
06 Jan 2023 | 29.61 | 30.39 | 29.47 | 30.35 | 30.35 | 28,800 |
05 Jan 2023 | 29.77 | 29.77 | 29.25 | 29.39 | 29.39 | 45,000 |
04 Jan 2023 | 29.58 | 29.91 | 29.41 | 29.60 | 29.60 | 19,000 |
03 Jan 2023 | 29.41 | 29.64 | 28.92 | 29.27 | 29.27 | 21,400 |
30 Dec 2022 | 28.83 | 29.06 | 28.67 | 28.91 | 28.91 | 33,900 |
29 Dec 2022 | 28.67 | 29.23 | 28.67 | 28.97 | 28.97 | 18,100 |
29 Dec 2022 | 0.179 Dividend | |||||
28 Dec 2022 | 29.00 | 29.08 | 28.38 | 28.45 | 28.27 | 34,900 |
27 Dec 2022 | 29.28 | 29.28 | 28.79 | 29.00 | 28.82 | 46,200 |
23 Dec 2022 | 29.05 | 29.28 | 28.85 | 29.28 | 29.10 | 37,900 |
22 Dec 2022 | 29.49 | 29.49 | 28.74 | 29.25 | 29.07 | 28,800 |
21 Dec 2022 | 29.45 | 29.88 | 29.27 | 29.69 | 29.51 | 37,000 |
20 Dec 2022 | 29.08 | 29.50 | 29.00 | 29.20 | 29.02 | 28,900 |
19 Dec 2022 | 29.65 | 29.65 | 29.15 | 29.28 | 29.10 | 26,000 |
16 Dec 2022 | 29.48 | 29.80 | 29.46 | 29.59 | 29.40 | 31,700 |
15 Dec 2022 | 30.63 | 30.63 | 29.82 | 29.91 | 29.72 | 57,800 |
14 Dec 2022 | 31.22 | 31.56 | 30.96 | 31.21 | 31.01 | 26,900 |
13 Dec 2022 | 31.77 | 31.99 | 31.08 | 31.36 | 31.16 | 91,600 |
12 Dec 2022 | 30.38 | 30.78 | 30.27 | 30.67 | 30.48 | 17,800 |
09 Dec 2022 | 30.67 | 30.85 | 30.48 | 30.68 | 30.49 | 12,900 |
08 Dec 2022 | 30.38 | 30.96 | 30.29 | 30.96 | 30.77 | 16,400 |
07 Dec 2022 | 30.04 | 30.30 | 29.88 | 30.22 | 30.03 | 22,600 |
06 Dec 2022 | 30.51 | 30.51 | 29.89 | 30.06 | 29.87 | 48,900 |
05 Dec 2022 | 30.68 | 30.74 | 30.26 | 30.37 | 30.18 | 25,800 |
02 Dec 2022 | 30.37 | 31.01 | 30.37 | 30.82 | 30.63 | 35,100 |
01 Dec 2022 | 30.92 | 31.13 | 30.56 | 30.91 | 30.72 | 62,300 |
30 Nov 2022 | 29.76 | 30.71 | 29.56 | 30.71 | 30.52 | 43,600 |
29 Nov 2022 | 29.72 | 29.81 | 29.50 | 29.50 | 29.31 | 9,100 |
28 Nov 2022 | 30.06 | 30.20 | 29.58 | 29.64 | 29.45 | 18,400 |
25 Nov 2022 | 30.26 | 30.45 | 30.22 | 30.35 | 30.16 | 13,200 |
23 Nov 2022 | 30.08 | 30.45 | 30.08 | 30.33 | 30.14 | 8,000 |
22 Nov 2022 | 30.06 | 30.16 | 29.74 | 30.16 | 29.97 | 67,500 |
21 Nov 2022 | 29.94 | 29.94 | 29.74 | 29.79 | 29.60 | 9,200 |
18 Nov 2022 | 30.08 | 30.42 | 29.90 | 30.15 | 29.96 | 21,600 |
17 Nov 2022 | 29.50 | 29.92 | 29.47 | 29.87 | 29.68 | 15,200 |
16 Nov 2022 | 30.40 | 30.47 | 29.86 | 30.01 | 29.82 | 49,400 |
15 Nov 2022 | 30.71 | 30.86 | 30.29 | 30.55 | 30.36 | 24,500 |
14 Nov 2022 | 30.16 | 30.36 | 29.91 | 30.06 | 29.87 | 29,200 |
11 Nov 2022 | 29.90 | 30.42 | 29.82 | 30.22 | 30.03 | 26,100 |
10 Nov 2022 | 29.01 | 29.73 | 29.01 | 29.73 | 29.54 | 17,000 |
09 Nov 2022 | 28.07 | 28.15 | 27.73 | 27.77 | 27.60 | 12,300 |
08 Nov 2022 | 28.31 | 28.55 | 27.90 | 28.26 | 28.08 | 61,600 |
07 Nov 2022 | 27.71 | 27.90 | 27.39 | 27.78 | 27.61 | 37,300 |
04 Nov 2022 | 27.13 | 27.52 | 26.97 | 27.40 | 27.23 | 14,300 |
03 Nov 2022 | 26.68 | 26.77 | 26.39 | 26.58 | 26.41 | 98,000 |
02 Nov 2022 | 27.57 | 27.83 | 26.88 | 26.94 | 26.77 | 12,400 |
01 Nov 2022 | 27.92 | 27.92 | 27.53 | 27.64 | 27.47 | 34,400 |
31 Oct 2022 | 27.61 | 27.61 | 27.35 | 27.42 | 27.25 | 16,500 |
28 Oct 2022 | 27.08 | 27.80 | 27.04 | 27.79 | 27.62 | 19,400 |
27 Oct 2022 | 27.12 | 27.31 | 26.86 | 26.95 | 26.78 | 31,800 |
26 Oct 2022 | 26.89 | 27.39 | 26.89 | 27.02 | 26.85 | 20,700 |
25 Oct 2022 | 26.46 | 27.01 | 26.40 | 26.99 | 26.82 | 31,300 |
24 Oct 2022 | 26.38 | 26.51 | 26.04 | 26.42 | 26.25 | 28,100 |
21 Oct 2022 | 25.62 | 26.42 | 25.61 | 26.40 | 26.23 | 25,800 |
20 Oct 2022 | 25.81 | 26.16 | 25.61 | 25.70 | 25.54 | 12,600 |
19 Oct 2022 | 25.51 | 25.84 | 25.49 | 25.68 | 25.52 | 30,600 |
18 Oct 2022 | 26.29 | 26.36 | 25.68 | 25.86 | 25.70 | 20,100 |
17 Oct 2022 | 25.50 | 25.72 | 25.47 | 25.61 | 25.45 | 21,300 |
14 Oct 2022 | 25.89 | 25.89 | 24.86 | 24.94 | 24.78 | 37,300 |
13 Oct 2022 | 24.30 | 25.80 | 24.22 | 25.65 | 25.49 | 46,300 |
12 Oct 2022 | 25.20 | 25.20 | 24.93 | 25.06 | 24.90 | 20,400 |
11 Oct 2022 | 25.36 | 25.61 | 25.04 | 25.14 | 24.98 | 19,500 |
10 Oct 2022 | 26.01 | 26.01 | 25.40 | 25.65 | 25.49 | 39,100 |
07 Oct 2022 | 26.49 | 26.60 | 25.88 | 26.00 | 25.84 | 23,800 |
06 Oct 2022 | 26.67 | 26.98 | 26.67 | 26.84 | 26.67 | 15,900 |
05 Oct 2022 | 26.35 | 26.99 | 26.35 | 26.84 | 26.67 | 131,900 |
04 Oct 2022 | 26.24 | 26.73 | 26.24 | 26.69 | 26.52 | 14,800 |
03 Oct 2022 | 25.06 | 25.77 | 25.06 | 25.63 | 25.47 | 20,300 |
30 Sept 2022 | 24.93 | 25.40 | 24.73 | 24.87 | 24.71 | 15,400 |
29 Sept 2022 | 25.22 | 25.47 | 24.77 | 25.01 | 24.85 | 87,300 |
28 Sept 2022 | 25.15 | 25.82 | 25.12 | 25.74 | 25.58 | 35,300 |
27 Sept 2022 | 25.49 | 25.50 | 25.01 | 25.21 | 25.05 | 17,600 |
26 Sept 2022 | 25.22 | 25.66 | 25.08 | 25.23 | 25.07 | 24,900 |
23 Sept 2022 | 25.61 | 25.61 | 25.04 | 25.25 | 25.09 | 32,100 |
22 Sept 2022 | 26.43 | 26.43 | 25.85 | 26.09 | 25.93 | 43,600 |
21 Sept 2022 | 26.85 | 27.37 | 26.55 | 26.55 | 26.38 | 23,400 |
20 Sept 2022 | 26.86 | 26.94 | 26.55 | 26.72 | 26.55 | 22,700 |
19 Sept 2022 | 26.76 | 27.26 | 26.68 | 27.16 | 26.99 | 29,100 |
16 Sept 2022 | 26.92 | 27.14 | 26.74 | 27.06 | 26.89 | 47,700 |
15 Sept 2022 | 27.46 | 27.97 | 27.28 | 27.37 | 27.20 | 36,600 |
14 Sept 2022 | 27.53 | 27.81 | 27.30 | 27.58 | 27.41 | 56,800 |
13 Sept 2022 | 27.81 | 27.93 | 27.38 | 27.40 | 27.23 | 10,100 |
12 Sept 2022 | 28.52 | 28.76 | 28.41 | 28.67 | 28.49 | 13,800 |
09 Sept 2022 | 28.01 | 28.49 | 28.01 | 28.49 | 28.31 | 16,700 |
08 Sept 2022 | 27.11 | 27.77 | 27.07 | 27.62 | 27.45 | 22,300 |
07 Sept 2022 | 26.82 | 27.51 | 26.74 | 27.39 | 27.22 | 30,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |