Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 28.66 | 28.83 | 28.66 | 28.66 | 28.66 | 6,900 |
26 Jan 2023 | 28.50 | 28.67 | 28.50 | 28.66 | 28.66 | 8,400 |
25 Jan 2023 | 28.85 | 28.85 | 28.40 | 28.50 | 28.50 | 15,000 |
24 Jan 2023 | 28.67 | 29.05 | 28.67 | 28.89 | 28.89 | 3,600 |
23 Jan 2023 | 28.91 | 29.31 | 28.91 | 29.10 | 29.10 | 7,400 |
20 Jan 2023 | 28.74 | 28.93 | 28.74 | 28.83 | 28.83 | 3,700 |
19 Jan 2023 | 28.45 | 28.74 | 28.35 | 28.62 | 28.62 | 2,900 |
18 Jan 2023 | 29.03 | 29.03 | 28.34 | 28.34 | 28.34 | 6,800 |
17 Jan 2023 | 29.01 | 29.01 | 28.72 | 28.78 | 28.78 | 4,400 |
13 Jan 2023 | 28.97 | 29.12 | 28.79 | 28.90 | 28.90 | 2,600 |
12 Jan 2023 | 28.41 | 29.05 | 28.33 | 28.88 | 28.88 | 5,700 |
11 Jan 2023 | 28.33 | 28.36 | 27.97 | 28.35 | 28.35 | 3,500 |
10 Jan 2023 | 28.22 | 28.22 | 27.80 | 27.96 | 27.96 | 6,400 |
09 Jan 2023 | 27.82 | 28.25 | 27.82 | 27.88 | 27.88 | 2,900 |
06 Jan 2023 | 26.96 | 27.70 | 26.96 | 27.63 | 27.63 | 5,000 |
05 Jan 2023 | 26.80 | 26.80 | 26.69 | 26.69 | 26.69 | 1,400 |
04 Jan 2023 | 26.43 | 26.97 | 26.43 | 26.70 | 26.70 | 3,200 |
03 Jan 2023 | 27.00 | 27.00 | 26.26 | 26.62 | 26.62 | 5,300 |
30 Dec 2022 | 26.34 | 26.86 | 26.34 | 26.86 | 26.86 | 13,700 |
29 Dec 2022 | 26.15 | 26.68 | 26.15 | 26.39 | 26.39 | 6,900 |
28 Dec 2022 | 26.84 | 27.05 | 26.06 | 26.09 | 26.09 | 8,300 |
27 Dec 2022 | 27.09 | 27.09 | 26.65 | 26.84 | 26.84 | 4,700 |
23 Dec 2022 | 26.10 | 27.05 | 26.09 | 27.05 | 27.05 | 9,000 |
22 Dec 2022 | 26.33 | 26.48 | 25.54 | 25.97 | 25.97 | 18,200 |
21 Dec 2022 | 26.06 | 26.30 | 25.96 | 26.30 | 26.30 | 26,600 |
20 Dec 2022 | 25.71 | 25.98 | 25.55 | 25.62 | 25.62 | 22,800 |
19 Dec 2022 | 26.08 | 26.15 | 25.30 | 25.80 | 25.80 | 14,800 |
16 Dec 2022 | 26.12 | 26.55 | 25.61 | 26.12 | 26.12 | 8,400 |
15 Dec 2022 | 27.52 | 27.52 | 26.50 | 26.63 | 26.63 | 17,200 |
14 Dec 2022 | 27.73 | 27.85 | 27.17 | 27.42 | 27.42 | 7,400 |
13 Dec 2022 | 27.35 | 27.85 | 26.97 | 27.64 | 27.64 | 6,100 |
12 Dec 2022 | 26.35 | 27.18 | 26.35 | 27.18 | 27.18 | 2,400 |
09 Dec 2022 | 26.51 | 26.77 | 26.39 | 26.41 | 26.41 | 4,800 |
08 Dec 2022 | 26.58 | 27.04 | 26.58 | 26.73 | 26.73 | 18,900 |
07 Dec 2022 | 26.84 | 27.19 | 26.72 | 26.72 | 26.72 | 1,500 |
06 Dec 2022 | 27.42 | 27.66 | 26.75 | 26.97 | 26.97 | 11,200 |
05 Dec 2022 | 28.16 | 28.16 | 27.47 | 27.57 | 27.57 | 14,000 |
02 Dec 2022 | 28.22 | 29.07 | 28.22 | 28.42 | 28.42 | 8,400 |
01 Dec 2022 | 28.92 | 29.30 | 28.41 | 28.52 | 28.52 | 14,700 |
30 Nov 2022 | 28.78 | 28.82 | 28.34 | 28.58 | 28.58 | 5,900 |
29 Nov 2022 | 28.15 | 28.69 | 28.11 | 28.52 | 28.52 | 6,800 |
28 Nov 2022 | 28.33 | 28.86 | 27.92 | 28.12 | 28.12 | 16,100 |
25 Nov 2022 | 28.62 | 28.80 | 28.23 | 28.63 | 28.63 | 13,900 |
23 Nov 2022 | 28.50 | 28.79 | 28.17 | 28.29 | 28.29 | 9,200 |
22 Nov 2022 | 28.51 | 28.93 | 28.09 | 28.24 | 28.24 | 15,600 |
22 Nov 2022 | 0.59 Dividend | |||||
21 Nov 2022 | 29.55 | 29.55 | 28.51 | 28.51 | 27.92 | 13,200 |
18 Nov 2022 | 28.83 | 29.52 | 28.83 | 29.52 | 28.91 | 17,700 |
17 Nov 2022 | 28.96 | 29.49 | 28.43 | 29.02 | 28.42 | 9,600 |
16 Nov 2022 | 28.94 | 29.37 | 28.58 | 29.19 | 28.59 | 28,100 |
15 Nov 2022 | 29.25 | 29.39 | 29.17 | 29.25 | 28.64 | 2,800 |
14 Nov 2022 | 29.04 | 29.46 | 29.04 | 29.31 | 28.70 | 2,200 |
11 Nov 2022 | 29.24 | 29.46 | 28.73 | 29.00 | 28.40 | 3,300 |
10 Nov 2022 | 28.66 | 29.22 | 28.66 | 29.17 | 28.57 | 3,200 |
09 Nov 2022 | 29.13 | 29.22 | 28.27 | 28.27 | 27.68 | 8,200 |
08 Nov 2022 | 29.40 | 29.53 | 29.37 | 29.37 | 28.76 | 2,300 |
07 Nov 2022 | 29.37 | 29.93 | 29.12 | 29.47 | 28.86 | 6,000 |
04 Nov 2022 | 29.25 | 29.64 | 28.75 | 29.51 | 28.90 | 7,500 |
03 Nov 2022 | 29.20 | 29.90 | 28.62 | 29.23 | 28.63 | 6,600 |
02 Nov 2022 | 29.20 | 29.20 | 28.91 | 29.19 | 28.59 | 1,200 |
01 Nov 2022 | 29.09 | 29.39 | 29.04 | 29.25 | 28.64 | 3,500 |
31 Oct 2022 | 28.79 | 29.43 | 28.68 | 28.77 | 28.17 | 3,900 |
28 Oct 2022 | 28.40 | 29.06 | 28.09 | 28.81 | 28.21 | 2,000 |
27 Oct 2022 | 28.39 | 28.65 | 28.24 | 28.37 | 27.78 | 2,300 |
26 Oct 2022 | 28.33 | 28.33 | 28.04 | 28.09 | 27.51 | 1,600 |
25 Oct 2022 | 27.76 | 28.56 | 27.76 | 28.29 | 27.70 | 5,600 |
24 Oct 2022 | 28.03 | 28.13 | 27.68 | 27.77 | 27.20 | 3,400 |
21 Oct 2022 | 27.70 | 28.20 | 27.70 | 27.89 | 27.31 | 2,300 |
20 Oct 2022 | 28.09 | 28.32 | 27.68 | 27.82 | 27.24 | 12,200 |
19 Oct 2022 | 27.18 | 28.34 | 27.18 | 28.09 | 27.51 | 22,200 |
18 Oct 2022 | 27.41 | 27.72 | 27.08 | 27.19 | 26.63 | 3,600 |
17 Oct 2022 | 27.00 | 27.35 | 27.00 | 27.16 | 26.60 | 2,000 |
14 Oct 2022 | 26.99 | 27.10 | 26.52 | 26.52 | 25.97 | 2,800 |
13 Oct 2022 | 26.08 | 27.80 | 25.73 | 27.20 | 26.64 | 9,600 |
12 Oct 2022 | 26.58 | 26.58 | 26.36 | 26.40 | 25.85 | 1,700 |
11 Oct 2022 | 26.17 | 27.20 | 25.49 | 26.44 | 25.89 | 9,300 |
10 Oct 2022 | 26.45 | 27.19 | 25.95 | 26.68 | 26.13 | 3,600 |
07 Oct 2022 | 26.60 | 27.20 | 25.98 | 25.98 | 25.44 | 6,800 |
06 Oct 2022 | 27.02 | 27.08 | 26.52 | 26.70 | 26.15 | 8,000 |
05 Oct 2022 | 27.19 | 27.36 | 26.64 | 27.26 | 26.70 | 5,400 |
04 Oct 2022 | 27.33 | 27.33 | 27.18 | 27.25 | 26.69 | 2,800 |
03 Oct 2022 | 25.50 | 26.27 | 25.50 | 26.16 | 25.62 | 8,100 |
30 Sept 2022 | 25.10 | 25.17 | 24.76 | 25.02 | 24.50 | 7,700 |
29 Sept 2022 | 25.56 | 25.56 | 24.99 | 25.19 | 24.67 | 8,400 |
28 Sept 2022 | 24.69 | 25.68 | 24.52 | 25.68 | 25.15 | 6,400 |
28 Sept 2022 | 0.145 Dividend | |||||
27 Sept 2022 | 24.49 | 24.63 | 24.34 | 24.58 | 23.93 | 4,700 |
26 Sept 2022 | 24.95 | 24.95 | 24.15 | 24.41 | 23.76 | 6,100 |
23 Sept 2022 | 26.40 | 26.41 | 24.65 | 25.20 | 24.53 | 11,200 |
22 Sept 2022 | 27.81 | 27.81 | 26.94 | 26.94 | 26.23 | 4,900 |
21 Sept 2022 | 28.33 | 28.33 | 27.55 | 27.55 | 26.82 | 3,500 |
20 Sept 2022 | 28.10 | 28.12 | 27.80 | 28.12 | 27.38 | 7,700 |
19 Sept 2022 | 27.80 | 28.41 | 27.80 | 28.41 | 27.66 | 4,700 |
16 Sept 2022 | 28.82 | 28.83 | 27.81 | 28.24 | 27.49 | 3,300 |
15 Sept 2022 | 29.31 | 29.58 | 29.03 | 29.10 | 28.33 | 9,600 |
14 Sept 2022 | 29.33 | 29.61 | 29.22 | 29.61 | 28.83 | 6,400 |
13 Sept 2022 | 29.40 | 29.68 | 28.89 | 29.06 | 28.29 | 6,700 |
12 Sept 2022 | 29.31 | 29.90 | 29.31 | 29.65 | 28.87 | 27,600 |
09 Sept 2022 | 28.96 | 29.18 | 27.55 | 29.00 | 28.23 | 9,500 |
08 Sept 2022 | 28.62 | 28.74 | 28.30 | 28.57 | 27.81 | 6,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |