Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 37.89 | 38.05 | 37.17 | 37.56 | 37.56 | 106,975 |
06 Feb 2023 | 38.23 | 38.52 | 37.38 | 38.01 | 38.01 | 166,800 |
03 Feb 2023 | 37.77 | 38.84 | 37.77 | 38.61 | 38.61 | 155,700 |
03 Feb 2023 | 0.23 Dividend | |||||
02 Feb 2023 | 37.26 | 38.52 | 37.08 | 38.17 | 37.94 | 191,000 |
01 Feb 2023 | 36.97 | 37.42 | 36.02 | 37.20 | 36.98 | 198,400 |
31 Jan 2023 | 35.25 | 37.05 | 35.24 | 37.04 | 36.82 | 218,500 |
30 Jan 2023 | 34.60 | 35.96 | 34.50 | 35.24 | 35.03 | 134,900 |
27 Jan 2023 | 36.84 | 37.31 | 34.43 | 34.58 | 34.37 | 233,800 |
26 Jan 2023 | 37.50 | 38.00 | 37.15 | 37.56 | 37.33 | 109,200 |
25 Jan 2023 | 36.13 | 37.59 | 36.03 | 37.55 | 37.32 | 85,900 |
24 Jan 2023 | 36.07 | 36.26 | 35.62 | 36.15 | 35.93 | 53,400 |
23 Jan 2023 | 36.03 | 36.48 | 35.71 | 36.01 | 35.79 | 84,400 |
20 Jan 2023 | 36.46 | 36.46 | 35.76 | 36.19 | 35.97 | 110,000 |
19 Jan 2023 | 36.68 | 36.80 | 36.22 | 36.32 | 36.10 | 87,900 |
18 Jan 2023 | 37.18 | 37.47 | 36.82 | 37.01 | 36.79 | 91,300 |
17 Jan 2023 | 37.00 | 37.59 | 36.84 | 37.05 | 36.83 | 109,100 |
13 Jan 2023 | 36.99 | 37.28 | 36.89 | 37.15 | 36.93 | 139,700 |
12 Jan 2023 | 36.71 | 37.15 | 36.37 | 37.15 | 36.93 | 136,800 |
11 Jan 2023 | 36.74 | 37.03 | 36.38 | 36.62 | 36.40 | 93,700 |
10 Jan 2023 | 37.00 | 37.00 | 36.04 | 36.64 | 36.42 | 141,300 |
09 Jan 2023 | 37.00 | 37.90 | 36.85 | 37.05 | 36.83 | 189,600 |
06 Jan 2023 | 36.00 | 37.32 | 36.00 | 37.10 | 36.88 | 217,700 |
05 Jan 2023 | 34.24 | 36.00 | 33.99 | 35.95 | 35.73 | 141,300 |
04 Jan 2023 | 33.59 | 34.40 | 33.03 | 34.33 | 34.12 | 206,700 |
03 Jan 2023 | 31.01 | 33.26 | 30.94 | 33.19 | 32.99 | 193,800 |
30 Dec 2022 | 30.50 | 30.66 | 30.25 | 30.44 | 30.26 | 64,400 |
29 Dec 2022 | 30.34 | 30.77 | 30.34 | 30.65 | 30.47 | 62,100 |
28 Dec 2022 | 30.99 | 31.27 | 30.08 | 30.09 | 29.91 | 79,000 |
27 Dec 2022 | 30.54 | 30.99 | 30.37 | 30.85 | 30.66 | 59,800 |
23 Dec 2022 | 30.60 | 30.69 | 30.25 | 30.49 | 30.31 | 59,400 |
22 Dec 2022 | 30.28 | 30.62 | 29.80 | 30.56 | 30.38 | 92,400 |
21 Dec 2022 | 30.39 | 30.66 | 30.35 | 30.42 | 30.24 | 73,100 |
20 Dec 2022 | 30.35 | 30.57 | 30.06 | 30.09 | 29.91 | 78,200 |
19 Dec 2022 | 30.21 | 30.57 | 30.14 | 30.36 | 30.18 | 122,000 |
16 Dec 2022 | 30.53 | 31.29 | 30.12 | 30.12 | 29.94 | 462,600 |
15 Dec 2022 | 31.09 | 31.59 | 30.73 | 31.06 | 30.87 | 128,500 |
14 Dec 2022 | 30.25 | 31.45 | 30.25 | 31.25 | 31.06 | 196,900 |
13 Dec 2022 | 31.24 | 31.83 | 29.78 | 30.13 | 29.95 | 377,500 |
12 Dec 2022 | 30.95 | 31.32 | 30.54 | 30.75 | 30.56 | 144,800 |
09 Dec 2022 | 31.02 | 31.41 | 30.84 | 30.93 | 30.74 | 101,300 |
08 Dec 2022 | 32.01 | 32.01 | 30.91 | 31.09 | 30.90 | 162,000 |
07 Dec 2022 | 31.89 | 32.40 | 31.89 | 31.97 | 31.78 | 90,600 |
06 Dec 2022 | 31.57 | 32.09 | 31.29 | 32.05 | 31.86 | 144,300 |
05 Dec 2022 | 31.57 | 31.97 | 31.35 | 31.74 | 31.55 | 141,100 |
02 Dec 2022 | 31.59 | 31.96 | 31.41 | 31.79 | 31.60 | 115,200 |
01 Dec 2022 | 31.64 | 32.29 | 31.32 | 31.97 | 31.78 | 149,600 |
30 Nov 2022 | 32.10 | 32.25 | 30.57 | 31.66 | 31.47 | 207,400 |
29 Nov 2022 | 31.44 | 32.25 | 31.36 | 32.14 | 31.95 | 135,900 |
28 Nov 2022 | 31.16 | 31.72 | 31.11 | 31.57 | 31.38 | 119,300 |
25 Nov 2022 | 31.25 | 31.64 | 31.11 | 31.42 | 31.23 | 78,400 |
25 Nov 2022 | 0.23 Dividend | |||||
23 Nov 2022 | 31.27 | 31.88 | 31.10 | 31.43 | 31.01 | 117,100 |
22 Nov 2022 | 30.46 | 31.43 | 30.43 | 31.38 | 30.96 | 158,200 |
21 Nov 2022 | 29.83 | 30.47 | 29.37 | 30.46 | 30.05 | 154,900 |
18 Nov 2022 | 28.91 | 30.84 | 28.73 | 30.01 | 29.61 | 465,700 |
17 Nov 2022 | 27.49 | 27.91 | 27.17 | 27.91 | 27.54 | 128,400 |
16 Nov 2022 | 27.86 | 27.90 | 27.45 | 27.49 | 27.12 | 98,400 |
15 Nov 2022 | 28.12 | 28.16 | 27.49 | 27.85 | 27.48 | 109,400 |
14 Nov 2022 | 27.48 | 27.98 | 27.39 | 27.65 | 27.28 | 104,700 |
11 Nov 2022 | 27.30 | 27.75 | 27.27 | 27.44 | 27.08 | 87,800 |
10 Nov 2022 | 27.11 | 27.60 | 26.82 | 27.16 | 26.80 | 120,500 |
09 Nov 2022 | 26.43 | 26.56 | 26.08 | 26.19 | 25.84 | 65,000 |
08 Nov 2022 | 26.74 | 27.12 | 26.25 | 26.49 | 26.14 | 87,400 |
07 Nov 2022 | 26.35 | 26.66 | 26.09 | 26.64 | 26.29 | 96,500 |
04 Nov 2022 | 26.05 | 26.50 | 25.88 | 26.19 | 25.84 | 161,000 |
03 Nov 2022 | 25.97 | 26.07 | 25.70 | 25.74 | 25.40 | 88,700 |
02 Nov 2022 | 26.98 | 27.23 | 26.16 | 26.25 | 25.90 | 83,700 |
01 Nov 2022 | 27.09 | 27.15 | 26.72 | 26.98 | 26.62 | 66,700 |
31 Oct 2022 | 27.00 | 27.01 | 26.48 | 26.88 | 26.52 | 107,500 |
28 Oct 2022 | 26.38 | 27.33 | 26.38 | 27.18 | 26.82 | 107,300 |
27 Oct 2022 | 26.50 | 26.80 | 26.12 | 26.28 | 25.93 | 97,500 |
26 Oct 2022 | 26.20 | 26.55 | 25.75 | 26.19 | 25.84 | 70,700 |
25 Oct 2022 | 25.93 | 26.45 | 25.05 | 26.04 | 25.69 | 94,900 |
24 Oct 2022 | 25.67 | 26.17 | 25.67 | 25.84 | 25.50 | 101,200 |
21 Oct 2022 | 24.85 | 25.61 | 24.62 | 25.60 | 25.26 | 98,800 |
20 Oct 2022 | 25.02 | 25.39 | 24.62 | 24.73 | 24.40 | 113,500 |
19 Oct 2022 | 24.87 | 25.14 | 24.63 | 25.12 | 24.79 | 91,600 |
18 Oct 2022 | 24.43 | 25.10 | 24.42 | 24.99 | 24.66 | 131,000 |
17 Oct 2022 | 23.89 | 24.27 | 23.84 | 24.09 | 23.77 | 145,500 |
14 Oct 2022 | 23.72 | 23.96 | 23.44 | 23.50 | 23.19 | 81,500 |
13 Oct 2022 | 22.51 | 23.66 | 22.36 | 23.46 | 23.15 | 127,900 |
12 Oct 2022 | 23.15 | 23.22 | 22.85 | 22.86 | 22.56 | 85,300 |
11 Oct 2022 | 22.68 | 23.40 | 22.59 | 23.20 | 22.89 | 143,400 |
10 Oct 2022 | 22.26 | 22.89 | 22.26 | 22.72 | 22.42 | 149,200 |
07 Oct 2022 | 22.63 | 22.63 | 22.17 | 22.23 | 21.93 | 115,600 |
06 Oct 2022 | 23.42 | 23.48 | 22.82 | 22.90 | 22.60 | 94,100 |
05 Oct 2022 | 23.33 | 23.50 | 23.10 | 23.40 | 23.09 | 115,200 |
04 Oct 2022 | 23.23 | 23.78 | 23.23 | 23.68 | 23.37 | 133,600 |
03 Oct 2022 | 22.68 | 23.08 | 22.42 | 22.92 | 22.62 | 151,500 |
30 Sept 2022 | 22.38 | 22.78 | 22.24 | 22.41 | 22.11 | 235,800 |
29 Sept 2022 | 22.70 | 22.70 | 22.13 | 22.52 | 22.22 | 122,600 |
28 Sept 2022 | 22.37 | 22.94 | 22.24 | 22.84 | 22.54 | 114,900 |
27 Sept 2022 | 22.73 | 23.36 | 22.12 | 22.25 | 21.95 | 147,500 |
26 Sept 2022 | 22.96 | 23.38 | 22.52 | 22.63 | 22.33 | 129,100 |
23 Sept 2022 | 23.04 | 23.25 | 22.67 | 23.16 | 22.85 | 205,000 |
22 Sept 2022 | 23.43 | 23.43 | 23.10 | 23.28 | 22.97 | 138,500 |
21 Sept 2022 | 23.85 | 24.26 | 23.48 | 23.60 | 23.29 | 120,700 |
20 Sept 2022 | 24.17 | 24.17 | 23.60 | 23.81 | 23.49 | 169,400 |
19 Sept 2022 | 24.37 | 24.71 | 24.32 | 24.49 | 24.16 | 180,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |