Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 26.23 | 26.86 | 25.99 | 26.03 | 26.03 | 10,742,700 |
02 Feb 2023 | 26.75 | 26.76 | 25.80 | 26.19 | 26.19 | 10,782,800 |
01 Feb 2023 | 27.33 | 27.86 | 26.24 | 26.78 | 26.78 | 11,936,100 |
31 Jan 2023 | 27.00 | 27.68 | 26.81 | 27.47 | 27.47 | 10,242,800 |
30 Jan 2023 | 27.89 | 28.08 | 27.05 | 27.09 | 27.09 | 8,300,300 |
27 Jan 2023 | 28.70 | 29.27 | 28.29 | 28.31 | 28.31 | 9,296,600 |
26 Jan 2023 | 28.26 | 28.77 | 27.76 | 28.76 | 28.76 | 8,211,600 |
25 Jan 2023 | 27.79 | 27.91 | 27.25 | 27.86 | 27.86 | 6,115,700 |
24 Jan 2023 | 29.85 | 32.54 | 27.25 | 27.85 | 27.85 | 8,649,500 |
23 Jan 2023 | 28.10 | 28.35 | 27.86 | 28.10 | 28.10 | 8,744,600 |
20 Jan 2023 | 27.48 | 27.95 | 27.18 | 27.88 | 27.88 | 7,664,500 |
19 Jan 2023 | 26.77 | 27.47 | 26.54 | 27.39 | 27.39 | 9,500,300 |
18 Jan 2023 | 27.08 | 27.95 | 26.81 | 26.88 | 26.88 | 11,099,000 |
17 Jan 2023 | 27.18 | 27.43 | 26.66 | 26.80 | 26.80 | 8,658,500 |
13 Jan 2023 | 27.16 | 27.35 | 26.72 | 27.08 | 27.08 | 7,096,700 |
12 Jan 2023 | 27.20 | 27.74 | 27.07 | 27.38 | 27.38 | 11,655,900 |
11 Jan 2023 | 27.39 | 27.45 | 26.65 | 27.05 | 27.05 | 10,004,600 |
10 Jan 2023 | 27.11 | 27.25 | 26.54 | 27.01 | 27.01 | 7,882,700 |
09 Jan 2023 | 27.35 | 27.53 | 26.91 | 27.03 | 27.03 | 8,406,300 |
06 Jan 2023 | 26.31 | 26.81 | 26.24 | 26.60 | 26.60 | 9,368,300 |
05 Jan 2023 | 25.32 | 26.18 | 25.26 | 25.87 | 25.87 | 9,843,300 |
04 Jan 2023 | 25.02 | 25.83 | 24.78 | 25.32 | 25.32 | 11,334,600 |
03 Jan 2023 | 26.68 | 26.99 | 25.32 | 25.64 | 25.64 | 9,714,600 |
30 Dec 2022 | 26.59 | 27.14 | 26.51 | 27.07 | 27.07 | 7,194,200 |
29 Dec 2022 | 26.35 | 26.98 | 26.26 | 26.78 | 26.78 | 6,133,100 |
28 Dec 2022 | 27.40 | 27.45 | 26.51 | 26.58 | 26.58 | 7,907,600 |
27 Dec 2022 | 27.67 | 27.83 | 27.41 | 27.65 | 27.65 | 6,868,500 |
23 Dec 2022 | 27.13 | 27.51 | 26.86 | 27.44 | 27.44 | 9,400,500 |
22 Dec 2022 | 27.71 | 27.78 | 26.02 | 26.70 | 26.70 | 9,738,600 |
21 Dec 2022 | 27.83 | 27.94 | 27.32 | 27.74 | 27.74 | 8,206,900 |
20 Dec 2022 | 27.02 | 27.62 | 26.98 | 27.15 | 27.15 | 12,488,500 |
19 Dec 2022 | 27.61 | 27.86 | 26.82 | 27.03 | 27.03 | 10,084,300 |
16 Dec 2022 | 27.13 | 27.48 | 26.73 | 27.33 | 27.33 | 29,738,700 |
15 Dec 2022 | 27.24 | 27.92 | 27.09 | 27.86 | 27.86 | 14,260,700 |
14 Dec 2022 | 28.03 | 28.27 | 27.21 | 27.47 | 27.47 | 13,154,500 |
13 Dec 2022 | 28.00 | 28.17 | 27.24 | 27.68 | 27.68 | 12,493,900 |
12 Dec 2022 | 26.33 | 27.35 | 26.23 | 27.18 | 27.18 | 12,501,500 |
09 Dec 2022 | 26.76 | 27.05 | 26.16 | 26.17 | 26.17 | 10,940,200 |
08 Dec 2022 | 28.18 | 28.32 | 26.75 | 26.84 | 26.84 | 10,263,600 |
07 Dec 2022 | 27.55 | 27.90 | 27.04 | 27.41 | 27.41 | 10,851,700 |
06 Dec 2022 | 28.28 | 28.86 | 27.18 | 27.45 | 27.45 | 12,776,300 |
05 Dec 2022 | 30.36 | 30.66 | 28.29 | 28.52 | 28.52 | 11,316,600 |
02 Dec 2022 | 29.90 | 30.46 | 29.34 | 29.74 | 29.74 | 10,995,700 |
01 Dec 2022 | 30.96 | 31.08 | 30.04 | 30.09 | 30.09 | 9,424,100 |
30 Nov 2022 | 30.99 | 31.10 | 30.17 | 30.63 | 30.63 | 11,942,100 |
29 Nov 2022 | 30.25 | 30.69 | 30.02 | 30.35 | 30.35 | 7,553,800 |
28 Nov 2022 | 29.30 | 30.11 | 29.07 | 29.81 | 29.81 | 9,203,000 |
25 Nov 2022 | 30.80 | 30.85 | 30.30 | 30.38 | 30.38 | 3,347,900 |
23 Nov 2022 | 30.51 | 30.95 | 30.20 | 30.65 | 30.65 | 6,041,100 |
22 Nov 2022 | 30.66 | 31.28 | 30.42 | 31.19 | 31.19 | 9,231,500 |
21 Nov 2022 | 29.84 | 30.08 | 28.34 | 30.04 | 30.04 | 14,098,600 |
18 Nov 2022 | 30.43 | 30.95 | 29.78 | 30.80 | 30.80 | 9,255,900 |
17 Nov 2022 | 30.89 | 31.33 | 30.40 | 31.30 | 31.30 | 8,740,300 |
16 Nov 2022 | 32.43 | 32.61 | 31.23 | 31.45 | 31.45 | 8,565,900 |
15 Nov 2022 | 32.66 | 33.11 | 32.21 | 32.94 | 32.94 | 10,281,900 |
15 Nov 2022 | 0.09 Dividend | |||||
14 Nov 2022 | 32.66 | 33.19 | 32.49 | 32.50 | 32.41 | 11,658,700 |
11 Nov 2022 | 32.50 | 33.06 | 32.31 | 32.88 | 32.79 | 16,266,600 |
10 Nov 2022 | 31.44 | 31.68 | 30.65 | 31.60 | 31.51 | 9,774,400 |
09 Nov 2022 | 32.11 | 32.23 | 30.53 | 30.63 | 30.55 | 16,293,400 |
08 Nov 2022 | 32.92 | 32.95 | 32.03 | 32.73 | 32.64 | 14,468,100 |
07 Nov 2022 | 32.32 | 33.42 | 32.22 | 33.03 | 32.94 | 13,090,000 |
04 Nov 2022 | 32.20 | 32.57 | 31.55 | 32.03 | 31.94 | 18,056,200 |
03 Nov 2022 | 29.48 | 31.57 | 29.30 | 31.42 | 31.33 | 16,797,400 |
02 Nov 2022 | 30.80 | 30.86 | 29.55 | 29.76 | 29.68 | 15,001,400 |
01 Nov 2022 | 31.08 | 31.16 | 30.67 | 30.93 | 30.84 | 10,757,800 |
31 Oct 2022 | 29.81 | 30.85 | 29.64 | 30.45 | 30.37 | 10,776,100 |
28 Oct 2022 | 31.00 | 31.17 | 29.51 | 30.16 | 30.08 | 10,946,200 |
27 Oct 2022 | 30.95 | 31.29 | 30.45 | 30.52 | 30.44 | 12,968,300 |
26 Oct 2022 | 29.95 | 30.82 | 29.88 | 30.18 | 30.10 | 11,523,400 |
25 Oct 2022 | 29.32 | 29.74 | 29.12 | 29.65 | 29.57 | 9,481,500 |
24 Oct 2022 | 29.18 | 29.70 | 28.91 | 29.47 | 29.39 | 9,515,500 |
21 Oct 2022 | 28.50 | 29.16 | 28.32 | 29.15 | 29.07 | 12,508,900 |
20 Oct 2022 | 28.70 | 29.18 | 28.10 | 28.23 | 28.15 | 11,273,700 |
19 Oct 2022 | 27.57 | 28.68 | 27.37 | 28.35 | 28.27 | 11,945,800 |
18 Oct 2022 | 27.50 | 27.89 | 26.82 | 27.56 | 27.48 | 12,617,100 |
17 Oct 2022 | 27.63 | 28.13 | 26.85 | 27.14 | 27.06 | 15,531,200 |
14 Oct 2022 | 27.91 | 28.53 | 27.00 | 27.05 | 26.98 | 11,164,600 |
13 Oct 2022 | 26.94 | 28.63 | 26.91 | 28.33 | 28.25 | 13,720,200 |
12 Oct 2022 | 26.90 | 27.67 | 26.58 | 27.44 | 27.36 | 10,515,400 |
11 Oct 2022 | 26.74 | 27.70 | 26.56 | 27.04 | 26.97 | 11,454,200 |
10 Oct 2022 | 27.88 | 28.62 | 27.24 | 27.52 | 27.44 | 14,812,600 |
07 Oct 2022 | 28.30 | 28.91 | 27.63 | 27.94 | 27.86 | 18,554,700 |
06 Oct 2022 | 26.92 | 28.33 | 26.79 | 28.25 | 28.17 | 16,782,500 |
05 Oct 2022 | 26.52 | 27.34 | 26.12 | 27.19 | 27.11 | 16,436,500 |
04 Oct 2022 | 25.69 | 26.50 | 25.36 | 26.50 | 26.43 | 14,088,100 |
03 Oct 2022 | 23.80 | 25.08 | 23.67 | 24.97 | 24.90 | 16,469,300 |
30 Sept 2022 | 22.43 | 22.99 | 22.20 | 22.58 | 22.52 | 17,056,500 |
29 Sept 2022 | 22.41 | 22.90 | 21.86 | 22.80 | 22.74 | 14,305,200 |
28 Sept 2022 | 21.63 | 22.76 | 21.46 | 22.67 | 22.61 | 16,700,900 |
27 Sept 2022 | 21.53 | 21.86 | 21.08 | 21.39 | 21.33 | 13,292,500 |
26 Sept 2022 | 21.65 | 21.98 | 21.07 | 21.09 | 21.03 | 14,401,000 |
23 Sept 2022 | 23.35 | 23.35 | 21.62 | 21.90 | 21.84 | 15,956,400 |
22 Sept 2022 | 25.71 | 25.88 | 24.57 | 24.59 | 24.52 | 10,431,700 |
21 Sept 2022 | 26.33 | 26.50 | 25.17 | 25.18 | 25.11 | 11,023,400 |
20 Sept 2022 | 25.73 | 25.92 | 25.10 | 25.76 | 25.69 | 10,148,100 |
19 Sept 2022 | 25.31 | 26.09 | 25.22 | 25.93 | 25.86 | 9,635,700 |
16 Sept 2022 | 26.68 | 26.77 | 25.63 | 26.22 | 26.15 | 25,445,900 |
15 Sept 2022 | 26.64 | 27.18 | 26.54 | 26.80 | 26.73 | 15,250,700 |
14 Sept 2022 | 26.91 | 27.92 | 26.87 | 27.36 | 27.28 | 15,367,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |