Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 30.51 | 30.67 | 29.33 | 29.90 | 29.90 | 4,278,600 |
25 Jan 2023 | 29.92 | 29.98 | 28.90 | 29.89 | 29.89 | 5,686,900 |
24 Jan 2023 | 29.85 | 30.59 | 29.77 | 30.26 | 30.26 | 3,629,400 |
23 Jan 2023 | 29.42 | 30.53 | 29.42 | 30.49 | 30.49 | 4,091,300 |
20 Jan 2023 | 28.41 | 29.38 | 28.34 | 29.34 | 29.34 | 4,731,700 |
19 Jan 2023 | 29.46 | 29.46 | 28.13 | 28.42 | 28.42 | 6,403,400 |
18 Jan 2023 | 30.74 | 31.03 | 30.02 | 30.06 | 30.06 | 4,540,400 |
17 Jan 2023 | 30.98 | 31.33 | 30.35 | 30.61 | 30.61 | 5,938,300 |
13 Jan 2023 | 30.33 | 31.16 | 30.18 | 31.13 | 31.13 | 5,175,900 |
12 Jan 2023 | 30.50 | 30.93 | 30.02 | 30.75 | 30.75 | 4,552,100 |
11 Jan 2023 | 30.04 | 30.26 | 29.55 | 30.18 | 30.18 | 4,913,100 |
10 Jan 2023 | 29.63 | 30.01 | 29.27 | 29.97 | 29.97 | 3,079,100 |
09 Jan 2023 | 29.55 | 30.20 | 28.90 | 29.57 | 29.57 | 4,621,400 |
06 Jan 2023 | 29.26 | 29.83 | 29.00 | 29.54 | 29.54 | 4,891,000 |
05 Jan 2023 | 29.04 | 29.51 | 28.38 | 29.45 | 29.45 | 4,637,200 |
04 Jan 2023 | 28.16 | 29.65 | 27.96 | 29.52 | 29.52 | 7,635,700 |
03 Jan 2023 | 28.01 | 28.45 | 27.51 | 27.74 | 27.74 | 6,180,100 |
30 Dec 2022 | 27.05 | 27.66 | 27.05 | 27.61 | 27.61 | 4,600,000 |
29 Dec 2022 | 26.17 | 27.51 | 26.17 | 27.44 | 27.44 | 5,881,700 |
28 Dec 2022 | 27.12 | 27.30 | 25.70 | 25.86 | 25.86 | 5,761,800 |
27 Dec 2022 | 26.10 | 27.17 | 25.78 | 27.16 | 27.16 | 9,743,300 |
23 Dec 2022 | 25.96 | 26.23 | 25.81 | 26.07 | 26.07 | 6,403,600 |
22 Dec 2022 | 25.15 | 26.21 | 25.05 | 26.21 | 26.21 | 9,141,900 |
21 Dec 2022 | 25.96 | 26.13 | 25.38 | 25.46 | 25.46 | 7,800,400 |
20 Dec 2022 | 25.80 | 25.96 | 25.10 | 25.17 | 25.17 | 6,542,800 |
19 Dec 2022 | 26.44 | 26.80 | 25.77 | 26.05 | 26.05 | 6,616,500 |
16 Dec 2022 | 27.09 | 27.42 | 26.06 | 26.37 | 26.37 | 12,931,200 |
15 Dec 2022 | 27.41 | 27.96 | 27.07 | 27.53 | 27.53 | 9,926,900 |
14 Dec 2022 | 28.40 | 28.47 | 27.28 | 28.04 | 28.04 | 8,764,500 |
13 Dec 2022 | 29.20 | 29.42 | 28.15 | 28.42 | 28.42 | 11,473,900 |
12 Dec 2022 | 28.28 | 28.32 | 27.80 | 28.15 | 28.15 | 9,358,100 |
09 Dec 2022 | 28.00 | 28.56 | 27.80 | 28.20 | 28.20 | 6,324,400 |
09 Dec 2022 | 0.51 Dividend | |||||
08 Dec 2022 | 29.26 | 29.28 | 28.48 | 28.67 | 28.16 | 6,310,800 |
07 Dec 2022 | 29.23 | 29.70 | 28.63 | 28.97 | 28.45 | 6,969,700 |
06 Dec 2022 | 29.61 | 29.83 | 29.00 | 29.39 | 28.87 | 7,214,900 |
05 Dec 2022 | 31.00 | 31.25 | 29.26 | 29.51 | 28.99 | 12,975,900 |
02 Dec 2022 | 33.10 | 33.49 | 32.33 | 33.22 | 32.63 | 3,552,700 |
01 Dec 2022 | 33.22 | 34.28 | 33.13 | 33.48 | 32.88 | 5,547,900 |
30 Nov 2022 | 32.49 | 32.85 | 31.52 | 32.82 | 32.24 | 6,925,900 |
29 Nov 2022 | 32.43 | 32.62 | 31.56 | 32.46 | 31.88 | 6,995,100 |
28 Nov 2022 | 34.23 | 34.44 | 32.34 | 32.41 | 31.83 | 5,306,400 |
25 Nov 2022 | 33.66 | 34.39 | 33.66 | 34.34 | 33.73 | 1,807,600 |
23 Nov 2022 | 33.59 | 33.82 | 33.30 | 33.76 | 33.16 | 3,338,700 |
22 Nov 2022 | 32.56 | 33.71 | 32.22 | 33.67 | 33.07 | 5,561,400 |
21 Nov 2022 | 32.57 | 32.95 | 32.08 | 32.35 | 31.77 | 4,689,500 |
18 Nov 2022 | 33.56 | 33.83 | 32.75 | 33.08 | 32.49 | 4,645,800 |
17 Nov 2022 | 31.73 | 32.65 | 31.47 | 32.60 | 32.02 | 4,079,000 |
16 Nov 2022 | 32.63 | 32.76 | 31.84 | 32.17 | 31.60 | 4,869,400 |
15 Nov 2022 | 34.03 | 34.90 | 32.97 | 33.45 | 32.85 | 5,440,000 |
14 Nov 2022 | 33.04 | 33.92 | 32.90 | 33.11 | 32.52 | 7,624,600 |
11 Nov 2022 | 30.26 | 33.48 | 30.21 | 33.34 | 32.75 | 10,064,200 |
10 Nov 2022 | 28.15 | 29.94 | 28.12 | 29.93 | 29.40 | 5,558,300 |
09 Nov 2022 | 28.22 | 28.34 | 26.83 | 26.90 | 26.42 | 5,244,700 |
08 Nov 2022 | 28.39 | 28.82 | 28.06 | 28.55 | 28.04 | 4,335,300 |
07 Nov 2022 | 28.61 | 28.74 | 27.78 | 28.21 | 27.71 | 5,685,400 |
04 Nov 2022 | 27.88 | 28.77 | 27.66 | 28.25 | 27.75 | 5,955,500 |
03 Nov 2022 | 27.27 | 27.35 | 26.46 | 27.12 | 26.64 | 5,786,100 |
02 Nov 2022 | 28.57 | 28.84 | 27.50 | 27.50 | 27.01 | 4,995,100 |
01 Nov 2022 | 28.71 | 29.04 | 28.02 | 28.63 | 28.12 | 5,166,700 |
31 Oct 2022 | 28.03 | 28.73 | 27.49 | 28.25 | 27.75 | 27,588,400 |
28 Oct 2022 | 27.10 | 28.36 | 26.92 | 28.27 | 27.77 | 8,972,100 |
27 Oct 2022 | 27.70 | 28.64 | 27.13 | 27.42 | 26.93 | 11,924,300 |
26 Oct 2022 | 28.39 | 29.28 | 28.01 | 28.21 | 27.71 | 11,408,300 |
25 Oct 2022 | 27.90 | 28.96 | 27.90 | 28.63 | 28.12 | 6,516,500 |
24 Oct 2022 | 27.65 | 28.22 | 27.29 | 27.86 | 27.36 | 6,658,300 |
21 Oct 2022 | 27.55 | 27.90 | 27.03 | 27.69 | 27.20 | 7,670,500 |
20 Oct 2022 | 28.53 | 29.15 | 27.47 | 27.58 | 27.09 | 6,697,300 |
19 Oct 2022 | 29.14 | 29.43 | 28.20 | 28.45 | 27.94 | 4,401,300 |
18 Oct 2022 | 30.22 | 30.70 | 29.46 | 29.66 | 29.13 | 5,397,500 |
17 Oct 2022 | 29.51 | 30.03 | 29.31 | 29.55 | 29.02 | 7,016,100 |
14 Oct 2022 | 29.67 | 30.27 | 28.93 | 28.95 | 28.44 | 5,348,400 |
13 Oct 2022 | 28.25 | 29.56 | 27.92 | 29.17 | 28.65 | 6,824,100 |
12 Oct 2022 | 28.96 | 29.55 | 28.77 | 29.05 | 28.53 | 10,808,100 |
11 Oct 2022 | 28.41 | 29.45 | 28.33 | 28.96 | 28.44 | 6,271,600 |
10 Oct 2022 | 29.00 | 29.22 | 27.97 | 28.34 | 27.84 | 5,918,400 |
07 Oct 2022 | 29.87 | 29.93 | 28.61 | 28.87 | 28.36 | 5,127,300 |
06 Oct 2022 | 31.58 | 32.06 | 30.29 | 30.30 | 29.76 | 4,653,100 |
05 Oct 2022 | 31.24 | 32.06 | 31.07 | 31.90 | 31.33 | 8,378,700 |
04 Oct 2022 | 32.06 | 32.37 | 31.33 | 31.76 | 31.20 | 6,811,100 |
03 Oct 2022 | 30.31 | 31.57 | 29.77 | 31.28 | 30.72 | 5,939,000 |
30 Sept 2022 | 30.02 | 30.81 | 29.32 | 29.91 | 29.38 | 8,451,600 |
29 Sept 2022 | 31.94 | 32.10 | 30.61 | 30.75 | 30.20 | 8,800,900 |
28 Sept 2022 | 35.19 | 35.29 | 32.63 | 32.66 | 32.08 | 10,266,800 |
27 Sept 2022 | 35.30 | 35.57 | 34.57 | 35.07 | 34.45 | 3,445,400 |
26 Sept 2022 | 35.97 | 36.50 | 34.97 | 35.02 | 34.40 | 4,513,200 |
23 Sept 2022 | 35.88 | 36.37 | 35.24 | 35.78 | 35.14 | 3,481,800 |
22 Sept 2022 | 36.94 | 37.07 | 36.39 | 36.43 | 35.78 | 4,623,300 |
21 Sept 2022 | 38.59 | 38.99 | 37.15 | 37.16 | 36.50 | 3,994,500 |
20 Sept 2022 | 39.90 | 39.91 | 38.07 | 38.39 | 37.71 | 5,268,700 |
19 Sept 2022 | 39.44 | 40.56 | 39.18 | 40.51 | 39.79 | 3,659,600 |
16 Sept 2022 | 39.85 | 40.34 | 39.44 | 39.80 | 39.09 | 7,772,600 |
15 Sept 2022 | 41.01 | 42.02 | 40.37 | 40.58 | 39.86 | 2,966,100 |
14 Sept 2022 | 41.65 | 41.81 | 40.82 | 41.09 | 40.36 | 3,121,900 |
13 Sept 2022 | 42.70 | 43.28 | 41.68 | 41.77 | 41.03 | 3,307,300 |
12 Sept 2022 | 43.91 | 44.82 | 43.91 | 44.05 | 43.27 | 2,882,000 |
09 Sept 2022 | 42.81 | 43.76 | 42.70 | 43.36 | 42.59 | 2,677,100 |
09 Sept 2022 | 0.5 Dividend | |||||
08 Sept 2022 | 41.74 | 42.76 | 41.27 | 42.74 | 41.49 | 2,141,200 |
07 Sept 2022 | 40.26 | 42.50 | 40.17 | 42.38 | 41.14 | 3,361,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |