Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
26 Jan 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
25 Jan 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
24 Jan 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
23 Jan 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
20 Jan 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
19 Jan 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
18 Jan 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
17 Jan 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
13 Jan 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
12 Jan 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
11 Jan 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
10 Jan 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
09 Jan 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
06 Jan 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
05 Jan 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
04 Jan 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
03 Jan 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
30 Dec 2022 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
29 Dec 2022 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
28 Dec 2022 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
27 Dec 2022 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
23 Dec 2022 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
22 Dec 2022 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
21 Dec 2022 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
20 Dec 2022 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
19 Dec 2022 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
16 Dec 2022 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
15 Dec 2022 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
14 Dec 2022 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
13 Dec 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
13 Dec 2022 | 0.199 Dividend | |||||
12 Dec 2022 | 29.52 | 29.52 | 29.52 | 29.52 | 29.32 | - |
09 Dec 2022 | 29.28 | 29.28 | 29.28 | 29.28 | 29.08 | - |
08 Dec 2022 | 29.45 | 29.45 | 29.45 | 29.45 | 29.25 | - |
07 Dec 2022 | 29.37 | 29.37 | 29.37 | 29.37 | 29.17 | - |
06 Dec 2022 | 29.29 | 29.29 | 29.29 | 29.29 | 29.09 | - |
05 Dec 2022 | 29.47 | 29.47 | 29.47 | 29.47 | 29.27 | - |
02 Dec 2022 | 29.86 | 29.86 | 29.86 | 29.86 | 29.66 | - |
01 Dec 2022 | 29.82 | 29.82 | 29.82 | 29.82 | 29.62 | - |
30 Nov 2022 | 29.74 | 29.74 | 29.74 | 29.74 | 29.54 | - |
29 Nov 2022 | 29.19 | 29.19 | 29.19 | 29.19 | 28.99 | - |
28 Nov 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 29.00 | - |
25 Nov 2022 | 29.46 | 29.46 | 29.46 | 29.46 | 29.26 | - |
23 Nov 2022 | 29.42 | 29.42 | 29.42 | 29.42 | 29.22 | - |
22 Nov 2022 | 29.29 | 29.29 | 29.29 | 29.29 | 29.09 | - |
21 Nov 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | - |
18 Nov 2022 | 29.04 | 29.04 | 29.04 | 29.04 | 28.84 | - |
17 Nov 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 28.76 | - |
16 Nov 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 28.82 | - |
15 Nov 2022 | 29.12 | 29.12 | 29.12 | 29.12 | 28.92 | - |
14 Nov 2022 | 28.91 | 28.91 | 28.91 | 28.91 | 28.72 | - |
11 Nov 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 28.87 | - |
10 Nov 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 28.77 | - |
09 Nov 2022 | 27.95 | 27.95 | 27.95 | 27.95 | 27.76 | - |
08 Nov 2022 | 28.28 | 28.28 | 28.28 | 28.28 | 28.09 | - |
07 Nov 2022 | 28.11 | 28.11 | 28.11 | 28.11 | 27.92 | - |
04 Nov 2022 | 27.93 | 27.93 | 27.93 | 27.93 | 27.74 | - |
03 Nov 2022 | 27.63 | 27.63 | 27.63 | 27.63 | 27.44 | - |
02 Nov 2022 | 27.78 | 27.78 | 27.78 | 27.78 | 27.59 | - |
01 Nov 2022 | 28.15 | 28.15 | 28.15 | 28.15 | 27.96 | - |
31 Oct 2022 | 28.16 | 28.16 | 28.16 | 28.16 | 27.97 | - |
28 Oct 2022 | 28.29 | 28.29 | 28.29 | 28.29 | 28.10 | - |
27 Oct 2022 | 27.97 | 27.97 | 27.97 | 27.97 | 27.78 | - |
26 Oct 2022 | 27.97 | 27.97 | 27.97 | 27.97 | 27.78 | - |
25 Oct 2022 | 27.94 | 27.94 | 27.94 | 27.94 | 27.75 | - |
24 Oct 2022 | 27.62 | 27.62 | 27.62 | 27.62 | 27.43 | - |
21 Oct 2022 | 27.45 | 27.45 | 27.45 | 27.45 | 27.26 | - |
20 Oct 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 26.84 | - |
19 Oct 2022 | 27.17 | 27.17 | 27.17 | 27.17 | 26.99 | - |
18 Oct 2022 | 27.33 | 27.33 | 27.33 | 27.33 | 27.15 | - |
17 Oct 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 26.96 | - |
14 Oct 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 26.59 | - |
13 Oct 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 27.00 | - |
12 Oct 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 26.67 | - |
11 Oct 2022 | 26.88 | 26.88 | 26.88 | 26.88 | 26.70 | - |
10 Oct 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | - |
07 Oct 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 27.00 | - |
06 Oct 2022 | 27.63 | 27.63 | 27.63 | 27.63 | 27.44 | - |
05 Oct 2022 | 27.84 | 27.84 | 27.84 | 27.84 | 27.65 | - |
04 Oct 2022 | 27.92 | 27.92 | 27.92 | 27.92 | 27.73 | - |
03 Oct 2022 | 27.34 | 27.34 | 27.34 | 27.34 | 27.16 | - |
30 Sept 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 26.58 | - |
29 Sept 2022 | 26.99 | 26.99 | 26.99 | 26.99 | 26.81 | - |
28 Sept 2022 | 27.34 | 27.34 | 27.34 | 27.34 | 27.16 | - |
27 Sept 2022 | 26.84 | 26.84 | 26.84 | 26.84 | 26.66 | - |
26 Sept 2022 | 26.92 | 26.92 | 26.92 | 26.92 | 26.74 | - |
23 Sept 2022 | 27.29 | 27.29 | 27.29 | 27.29 | 27.11 | - |
22 Sept 2022 | 27.72 | 27.72 | 27.72 | 27.72 | 27.53 | - |
21 Sept 2022 | 27.94 | 27.94 | 27.94 | 27.94 | 27.75 | - |
20 Sept 2022 | 28.18 | 28.18 | 28.18 | 28.18 | 27.99 | - |
19 Sept 2022 | 28.43 | 28.43 | 28.43 | 28.43 | 28.24 | - |
16 Sept 2022 | 28.36 | 28.36 | 28.36 | 28.36 | 28.17 | - |
15 Sept 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 28.26 | - |
14 Sept 2022 | 28.62 | 28.62 | 28.62 | 28.62 | 28.43 | - |
13 Sept 2022 | 28.54 | 28.54 | 28.54 | 28.54 | 28.35 | - |
12 Sept 2022 | 29.32 | 29.32 | 29.32 | 29.32 | 29.12 | - |
12 Sept 2022 | 0.115 Dividend | |||||
09 Sept 2022 | 29.29 | 29.29 | 29.29 | 29.29 | 28.98 | - |
08 Sept 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 28.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |