Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 28.59 | 28.73 | 27.74 | 27.77 | 27.77 | 84,466 |
03 Feb 2023 | 28.52 | 28.80 | 28.35 | 28.74 | 28.74 | 476,300 |
02 Feb 2023 | 28.57 | 28.69 | 27.64 | 28.60 | 28.60 | 622,400 |
01 Feb 2023 | 28.61 | 28.97 | 28.40 | 28.42 | 28.42 | 663,100 |
31 Jan 2023 | 28.04 | 28.78 | 27.75 | 28.77 | 28.77 | 434,600 |
30 Jan 2023 | 28.13 | 28.28 | 27.72 | 27.79 | 27.79 | 249,400 |
27 Jan 2023 | 28.25 | 28.43 | 28.05 | 28.31 | 28.31 | 267,200 |
26 Jan 2023 | 28.18 | 28.45 | 27.62 | 28.25 | 28.25 | 239,700 |
25 Jan 2023 | 27.42 | 28.10 | 27.40 | 27.96 | 27.96 | 277,700 |
24 Jan 2023 | 27.13 | 27.90 | 26.98 | 27.61 | 27.61 | 270,800 |
23 Jan 2023 | 27.49 | 27.68 | 27.25 | 27.35 | 27.35 | 372,800 |
20 Jan 2023 | 27.60 | 27.60 | 27.15 | 27.39 | 27.39 | 348,200 |
19 Jan 2023 | 27.59 | 27.59 | 27.02 | 27.23 | 27.23 | 281,000 |
18 Jan 2023 | 28.00 | 28.52 | 27.67 | 27.70 | 27.70 | 236,300 |
17 Jan 2023 | 27.99 | 28.24 | 27.81 | 27.84 | 27.84 | 258,000 |
13 Jan 2023 | 27.87 | 28.23 | 27.59 | 28.11 | 28.11 | 283,300 |
12 Jan 2023 | 27.72 | 28.05 | 27.46 | 28.05 | 28.05 | 393,700 |
12 Jan 2023 | 0.26 Dividend | |||||
11 Jan 2023 | 27.55 | 27.76 | 27.24 | 27.74 | 27.48 | 393,500 |
10 Jan 2023 | 26.70 | 27.35 | 26.59 | 27.34 | 27.08 | 394,800 |
09 Jan 2023 | 27.06 | 27.73 | 26.47 | 26.63 | 26.38 | 508,000 |
06 Jan 2023 | 29.70 | 29.70 | 26.81 | 26.86 | 26.61 | 971,400 |
05 Jan 2023 | 29.91 | 29.92 | 29.45 | 29.50 | 29.22 | 277,000 |
04 Jan 2023 | 29.88 | 30.34 | 29.83 | 29.93 | 29.65 | 470,500 |
03 Jan 2023 | 29.73 | 29.97 | 29.18 | 29.77 | 29.49 | 321,000 |
30 Dec 2022 | 29.72 | 29.72 | 29.21 | 29.57 | 29.29 | 286,700 |
29 Dec 2022 | 29.30 | 29.96 | 29.16 | 29.84 | 29.56 | 272,700 |
28 Dec 2022 | 29.99 | 30.12 | 29.06 | 29.09 | 28.82 | 199,100 |
27 Dec 2022 | 29.92 | 30.10 | 29.67 | 29.86 | 29.58 | 171,700 |
23 Dec 2022 | 29.66 | 30.11 | 29.50 | 29.93 | 29.65 | 215,600 |
22 Dec 2022 | 30.12 | 30.20 | 29.01 | 29.75 | 29.47 | 274,900 |
21 Dec 2022 | 30.29 | 30.89 | 30.16 | 30.56 | 30.27 | 373,000 |
20 Dec 2022 | 29.82 | 30.57 | 29.82 | 29.93 | 29.65 | 429,000 |
19 Dec 2022 | 28.95 | 30.02 | 28.83 | 29.81 | 29.53 | 650,600 |
16 Dec 2022 | 28.54 | 28.87 | 28.37 | 28.81 | 28.54 | 1,307,200 |
15 Dec 2022 | 29.80 | 29.80 | 28.90 | 29.14 | 28.87 | 441,500 |
14 Dec 2022 | 30.77 | 31.15 | 30.21 | 30.28 | 30.00 | 364,400 |
13 Dec 2022 | 31.28 | 31.35 | 30.34 | 30.74 | 30.45 | 602,200 |
12 Dec 2022 | 29.84 | 30.43 | 29.54 | 30.40 | 30.12 | 644,000 |
09 Dec 2022 | 29.66 | 30.34 | 29.60 | 29.69 | 29.41 | 642,600 |
08 Dec 2022 | 29.62 | 29.95 | 29.31 | 29.38 | 29.10 | 338,700 |
07 Dec 2022 | 29.46 | 29.77 | 29.36 | 29.38 | 29.10 | 344,100 |
06 Dec 2022 | 30.31 | 30.38 | 29.43 | 29.57 | 29.29 | 394,300 |
05 Dec 2022 | 31.21 | 31.21 | 30.35 | 30.48 | 30.19 | 302,700 |
02 Dec 2022 | 30.81 | 31.68 | 30.73 | 31.58 | 31.28 | 307,300 |
01 Dec 2022 | 31.00 | 31.53 | 30.90 | 31.27 | 30.98 | 401,000 |
30 Nov 2022 | 29.89 | 30.68 | 29.52 | 30.63 | 30.34 | 397,100 |
29 Nov 2022 | 30.04 | 30.14 | 29.71 | 30.00 | 29.72 | 296,000 |
28 Nov 2022 | 30.22 | 30.50 | 29.80 | 29.96 | 29.68 | 226,200 |
25 Nov 2022 | 30.58 | 30.96 | 30.50 | 30.52 | 30.23 | 150,700 |
23 Nov 2022 | 30.56 | 30.69 | 30.23 | 30.49 | 30.20 | 242,300 |
22 Nov 2022 | 30.28 | 30.61 | 30.07 | 30.59 | 30.30 | 325,400 |
21 Nov 2022 | 29.40 | 30.31 | 29.29 | 30.16 | 29.88 | 253,800 |
18 Nov 2022 | 30.39 | 30.39 | 29.39 | 29.60 | 29.32 | 260,700 |
17 Nov 2022 | 29.42 | 29.93 | 29.31 | 29.86 | 29.58 | 335,700 |
16 Nov 2022 | 29.77 | 29.84 | 29.37 | 29.78 | 29.50 | 423,400 |
15 Nov 2022 | 30.47 | 30.75 | 29.40 | 29.90 | 29.62 | 1,035,000 |
14 Nov 2022 | 29.71 | 30.82 | 29.57 | 30.20 | 29.92 | 479,100 |
11 Nov 2022 | 29.73 | 30.29 | 29.59 | 29.87 | 29.59 | 663,600 |
10 Nov 2022 | 29.27 | 29.77 | 28.87 | 29.67 | 29.39 | 472,800 |
09 Nov 2022 | 28.75 | 29.04 | 27.99 | 28.12 | 27.86 | 360,500 |
08 Nov 2022 | 29.51 | 29.94 | 28.89 | 29.22 | 28.95 | 394,100 |
07 Nov 2022 | 29.02 | 29.60 | 28.99 | 29.40 | 29.12 | 443,700 |
04 Nov 2022 | 28.90 | 29.77 | 28.81 | 29.73 | 29.45 | 395,300 |
03 Nov 2022 | 27.28 | 28.75 | 27.03 | 28.45 | 28.18 | 495,300 |
02 Nov 2022 | 28.60 | 29.17 | 27.53 | 27.62 | 27.36 | 614,800 |
01 Nov 2022 | 28.79 | 29.10 | 28.50 | 28.85 | 28.58 | 695,500 |
31 Oct 2022 | 27.85 | 28.86 | 27.76 | 28.53 | 28.26 | 622,500 |
28 Oct 2022 | 27.09 | 28.14 | 27.00 | 28.14 | 27.88 | 653,300 |
27 Oct 2022 | 25.73 | 27.16 | 25.67 | 26.92 | 26.67 | 724,100 |
26 Oct 2022 | 24.82 | 25.42 | 24.53 | 25.17 | 24.93 | 696,300 |
25 Oct 2022 | 23.59 | 24.90 | 23.06 | 24.58 | 24.35 | 593,900 |
24 Oct 2022 | 23.42 | 23.62 | 23.13 | 23.43 | 23.21 | 557,400 |
21 Oct 2022 | 22.75 | 23.47 | 22.69 | 23.33 | 23.11 | 408,000 |
20 Oct 2022 | 23.45 | 23.53 | 22.53 | 22.68 | 22.47 | 410,700 |
19 Oct 2022 | 23.54 | 23.80 | 23.19 | 23.40 | 23.18 | 528,700 |
18 Oct 2022 | 23.74 | 24.15 | 23.21 | 23.74 | 23.52 | 490,600 |
17 Oct 2022 | 22.51 | 23.17 | 22.51 | 23.16 | 22.94 | 572,700 |
14 Oct 2022 | 22.89 | 23.05 | 22.04 | 22.05 | 21.84 | 359,000 |
13 Oct 2022 | 21.82 | 23.07 | 21.50 | 22.80 | 22.59 | 728,300 |
13 Oct 2022 | 0.23 Dividend | |||||
12 Oct 2022 | 22.84 | 22.95 | 22.47 | 22.51 | 22.07 | 404,700 |
11 Oct 2022 | 23.10 | 23.36 | 22.63 | 22.90 | 22.45 | 761,200 |
10 Oct 2022 | 23.54 | 23.67 | 23.09 | 23.31 | 22.86 | 572,700 |
07 Oct 2022 | 23.75 | 23.75 | 23.18 | 23.40 | 22.94 | 589,100 |
06 Oct 2022 | 23.57 | 23.92 | 23.52 | 23.81 | 23.35 | 399,400 |
05 Oct 2022 | 23.06 | 23.81 | 23.01 | 23.69 | 23.23 | 470,800 |
04 Oct 2022 | 23.30 | 23.68 | 23.17 | 23.49 | 23.03 | 574,700 |
03 Oct 2022 | 21.77 | 23.01 | 21.34 | 22.84 | 22.39 | 866,200 |
30 Sept 2022 | 21.75 | 22.04 | 21.32 | 21.35 | 20.93 | 739,800 |
29 Sept 2022 | 22.61 | 22.63 | 21.60 | 21.87 | 21.44 | 584,700 |
28 Sept 2022 | 22.45 | 23.14 | 22.32 | 22.93 | 22.48 | 649,700 |
27 Sept 2022 | 22.49 | 23.00 | 22.10 | 22.26 | 21.83 | 655,500 |
26 Sept 2022 | 22.10 | 22.79 | 22.10 | 22.23 | 21.80 | 628,600 |
23 Sept 2022 | 22.78 | 22.81 | 22.00 | 22.20 | 21.77 | 662,400 |
22 Sept 2022 | 23.58 | 23.58 | 23.09 | 23.14 | 22.69 | 677,700 |
21 Sept 2022 | 23.66 | 24.28 | 23.55 | 23.58 | 23.12 | 749,900 |
20 Sept 2022 | 23.09 | 23.38 | 22.91 | 23.34 | 22.88 | 549,000 |
19 Sept 2022 | 22.55 | 23.41 | 22.55 | 23.38 | 22.92 | 510,100 |
16 Sept 2022 | 22.98 | 22.98 | 22.54 | 22.92 | 22.47 | 3,549,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |