Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 20.45 | 20.84 | 20.38 | 20.71 | 20.71 | 341,900 |
26 Jan 2023 | 21.42 | 21.42 | 20.30 | 20.52 | 20.52 | 414,700 |
25 Jan 2023 | 21.15 | 21.20 | 20.95 | 21.05 | 21.05 | 203,500 |
24 Jan 2023 | 21.01 | 21.37 | 20.80 | 21.25 | 21.25 | 147,900 |
23 Jan 2023 | 21.21 | 21.54 | 20.84 | 20.93 | 20.93 | 632,100 |
20 Jan 2023 | 20.65 | 21.15 | 20.25 | 21.06 | 21.06 | 302,400 |
19 Jan 2023 | 20.51 | 20.51 | 19.83 | 20.35 | 20.35 | 332,100 |
18 Jan 2023 | 20.93 | 21.27 | 20.26 | 20.33 | 20.33 | 348,700 |
17 Jan 2023 | 20.53 | 21.10 | 20.53 | 20.85 | 20.85 | 243,100 |
13 Jan 2023 | 20.00 | 20.59 | 19.81 | 20.57 | 20.57 | 175,700 |
12 Jan 2023 | 19.70 | 20.37 | 19.70 | 19.97 | 19.97 | 174,400 |
11 Jan 2023 | 19.63 | 20.05 | 19.30 | 19.70 | 19.70 | 300,300 |
10 Jan 2023 | 20.15 | 20.20 | 19.47 | 19.63 | 19.63 | 344,800 |
09 Jan 2023 | 20.50 | 20.59 | 20.06 | 20.20 | 20.20 | 360,900 |
06 Jan 2023 | 19.55 | 20.50 | 19.55 | 20.22 | 20.22 | 416,500 |
05 Jan 2023 | 19.51 | 19.76 | 19.22 | 19.51 | 19.51 | 591,500 |
04 Jan 2023 | 19.49 | 19.97 | 19.32 | 19.60 | 19.60 | 397,200 |
03 Jan 2023 | 20.17 | 20.17 | 19.41 | 19.69 | 19.69 | 728,500 |
30 Dec 2022 | 20.51 | 20.70 | 20.08 | 20.32 | 20.32 | 444,600 |
29 Dec 2022 | 20.27 | 20.78 | 19.97 | 20.77 | 20.77 | 378,700 |
28 Dec 2022 | 21.06 | 21.06 | 19.81 | 20.42 | 20.42 | 1,267,200 |
27 Dec 2022 | 21.85 | 22.03 | 21.26 | 21.33 | 21.33 | 702,500 |
23 Dec 2022 | 21.61 | 22.30 | 21.41 | 22.14 | 22.14 | 409,200 |
22 Dec 2022 | 22.02 | 22.10 | 20.70 | 21.75 | 21.75 | 552,700 |
21 Dec 2022 | 22.74 | 22.89 | 21.99 | 22.03 | 22.03 | 483,800 |
20 Dec 2022 | 21.69 | 22.54 | 21.66 | 22.48 | 22.48 | 493,600 |
19 Dec 2022 | 21.67 | 22.04 | 20.93 | 22.00 | 22.00 | 487,500 |
16 Dec 2022 | 21.34 | 21.64 | 21.16 | 21.44 | 21.44 | 670,900 |
15 Dec 2022 | 21.00 | 21.86 | 21.00 | 21.79 | 21.79 | 561,500 |
14 Dec 2022 | 21.45 | 21.74 | 20.91 | 21.46 | 21.46 | 528,700 |
13 Dec 2022 | 21.55 | 21.87 | 21.33 | 21.52 | 21.52 | 395,900 |
12 Dec 2022 | 21.47 | 21.85 | 21.34 | 21.45 | 21.45 | 541,300 |
09 Dec 2022 | 21.50 | 21.87 | 20.64 | 21.26 | 21.26 | 529,800 |
08 Dec 2022 | 21.99 | 22.21 | 21.55 | 21.60 | 21.60 | 220,000 |
07 Dec 2022 | 21.55 | 21.84 | 21.30 | 21.74 | 21.74 | 404,300 |
06 Dec 2022 | 22.19 | 22.40 | 21.54 | 21.61 | 21.61 | 330,900 |
05 Dec 2022 | 23.14 | 23.14 | 22.09 | 22.25 | 22.25 | 305,800 |
02 Dec 2022 | 22.76 | 23.05 | 22.71 | 22.81 | 22.81 | 326,800 |
01 Dec 2022 | 23.16 | 23.70 | 22.60 | 22.78 | 22.78 | 566,000 |
30 Nov 2022 | 23.50 | 23.85 | 23.13 | 23.71 | 23.71 | 639,300 |
29 Nov 2022 | 22.56 | 23.21 | 22.50 | 23.20 | 23.20 | 324,300 |
28 Nov 2022 | 22.22 | 22.62 | 22.00 | 22.20 | 22.20 | 211,700 |
25 Nov 2022 | 22.69 | 22.73 | 22.07 | 22.45 | 22.45 | 219,200 |
23 Nov 2022 | 22.53 | 22.95 | 22.19 | 22.88 | 22.88 | 247,300 |
22 Nov 2022 | 22.44 | 22.88 | 22.06 | 22.66 | 22.66 | 410,100 |
21 Nov 2022 | 21.53 | 22.41 | 21.33 | 22.39 | 22.39 | 431,000 |
18 Nov 2022 | 22.01 | 22.06 | 21.47 | 21.84 | 21.84 | 448,000 |
17 Nov 2022 | 21.81 | 22.35 | 21.65 | 22.31 | 22.31 | 199,500 |
16 Nov 2022 | 22.00 | 22.32 | 21.69 | 22.19 | 22.19 | 229,700 |
15 Nov 2022 | 21.80 | 22.41 | 21.22 | 22.38 | 22.38 | 526,600 |
14 Nov 2022 | 21.18 | 22.05 | 21.12 | 21.81 | 21.81 | 869,600 |
11 Nov 2022 | 22.34 | 22.76 | 21.05 | 21.18 | 21.18 | 792,800 |
10 Nov 2022 | 22.00 | 22.17 | 21.66 | 22.09 | 22.09 | 452,200 |
09 Nov 2022 | 23.30 | 23.30 | 21.05 | 21.51 | 21.51 | 942,800 |
08 Nov 2022 | 24.07 | 24.07 | 23.08 | 23.48 | 23.48 | 500,800 |
07 Nov 2022 | 24.60 | 25.05 | 24.07 | 24.21 | 24.21 | 1,010,200 |
04 Nov 2022 | 23.68 | 24.05 | 23.60 | 23.95 | 23.95 | 720,600 |
04 Nov 2022 | 0.5 Dividend | |||||
03 Nov 2022 | 24.01 | 24.20 | 23.60 | 23.77 | 23.27 | 719,500 |
02 Nov 2022 | 25.03 | 25.14 | 23.75 | 24.05 | 23.54 | 536,900 |
01 Nov 2022 | 24.75 | 25.47 | 24.40 | 24.85 | 24.33 | 912,100 |
31 Oct 2022 | 23.85 | 24.99 | 22.92 | 24.28 | 23.77 | 1,184,700 |
28 Oct 2022 | 24.50 | 24.50 | 23.31 | 24.24 | 23.73 | 824,900 |
27 Oct 2022 | 23.95 | 24.49 | 23.65 | 24.03 | 23.52 | 590,800 |
26 Oct 2022 | 23.56 | 23.83 | 23.30 | 23.61 | 23.11 | 335,700 |
25 Oct 2022 | 22.65 | 23.71 | 22.51 | 23.56 | 23.06 | 398,900 |
24 Oct 2022 | 22.98 | 22.99 | 22.40 | 22.64 | 22.16 | 414,000 |
21 Oct 2022 | 22.73 | 23.17 | 22.38 | 22.76 | 22.28 | 428,900 |
20 Oct 2022 | 22.89 | 23.36 | 22.59 | 22.65 | 22.17 | 366,500 |
19 Oct 2022 | 23.10 | 23.35 | 22.53 | 22.64 | 22.16 | 311,300 |
18 Oct 2022 | 22.67 | 23.30 | 22.67 | 23.02 | 22.54 | 332,900 |
17 Oct 2022 | 22.41 | 23.02 | 22.41 | 22.60 | 22.12 | 326,100 |
14 Oct 2022 | 22.91 | 23.09 | 22.10 | 22.38 | 21.91 | 379,500 |
13 Oct 2022 | 22.75 | 23.61 | 22.41 | 23.06 | 22.57 | 350,500 |
12 Oct 2022 | 23.09 | 23.25 | 22.82 | 22.90 | 22.42 | 845,600 |
11 Oct 2022 | 23.56 | 23.87 | 22.85 | 23.09 | 22.60 | 453,300 |
10 Oct 2022 | 24.48 | 25.12 | 23.78 | 23.95 | 23.45 | 274,300 |
07 Oct 2022 | 24.96 | 25.10 | 24.25 | 24.31 | 23.80 | 404,100 |
06 Oct 2022 | 24.43 | 25.22 | 24.15 | 24.88 | 24.36 | 546,100 |
05 Oct 2022 | 23.89 | 24.77 | 23.82 | 24.48 | 23.97 | 342,700 |
04 Oct 2022 | 24.10 | 24.60 | 23.93 | 24.13 | 23.62 | 437,800 |
03 Oct 2022 | 23.79 | 23.98 | 23.42 | 23.62 | 23.12 | 384,200 |
30 Sept 2022 | 23.16 | 23.50 | 22.68 | 22.90 | 22.42 | 406,000 |
29 Sept 2022 | 24.00 | 24.00 | 22.83 | 23.39 | 22.90 | 396,500 |
28 Sept 2022 | 22.65 | 24.23 | 22.55 | 23.99 | 23.49 | 439,200 |
27 Sept 2022 | 22.10 | 23.00 | 21.87 | 22.54 | 22.07 | 813,400 |
26 Sept 2022 | 21.12 | 22.39 | 20.88 | 21.57 | 21.12 | 568,000 |
23 Sept 2022 | 22.50 | 22.50 | 21.23 | 21.48 | 21.03 | 1,207,400 |
22 Sept 2022 | 23.54 | 23.94 | 23.18 | 23.18 | 22.69 | 280,700 |
21 Sept 2022 | 24.24 | 24.36 | 23.50 | 23.50 | 23.01 | 224,500 |
20 Sept 2022 | 24.17 | 24.38 | 23.70 | 24.04 | 23.53 | 269,600 |
19 Sept 2022 | 23.11 | 24.71 | 23.09 | 24.46 | 23.95 | 514,900 |
16 Sept 2022 | 24.65 | 24.75 | 22.98 | 23.88 | 23.38 | 1,468,100 |
15 Sept 2022 | 25.52 | 25.79 | 24.91 | 25.03 | 24.50 | 256,300 |
14 Sept 2022 | 25.33 | 26.10 | 24.87 | 25.72 | 25.18 | 537,000 |
13 Sept 2022 | 24.99 | 25.45 | 24.81 | 25.00 | 24.47 | 306,900 |
12 Sept 2022 | 26.05 | 26.05 | 25.00 | 25.36 | 24.83 | 831,200 |
09 Sept 2022 | 25.02 | 25.71 | 25.00 | 25.34 | 24.81 | 688,400 |
08 Sept 2022 | 25.60 | 25.64 | 24.42 | 24.83 | 24.31 | 520,600 |
07 Sept 2022 | 25.60 | 25.92 | 24.87 | 25.38 | 24.85 | 1,213,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |