Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 22.11 | 22.29 | 22.01 | 22.14 | 22.14 | 38,641 |
25 Jan 2023 | 22.15 | 22.21 | 22.01 | 22.06 | 22.06 | 64,515 |
24 Jan 2023 | 22.37 | 22.43 | 22.09 | 22.20 | 22.20 | 70,926 |
23 Jan 2023 | 22.27 | 22.40 | 22.07 | 22.20 | 22.20 | 16,773 |
20 Jan 2023 | 22.14 | 22.14 | 21.95 | 22.05 | 22.05 | 17,743 |
19 Jan 2023 | 22.15 | 22.25 | 21.86 | 22.06 | 22.06 | 13,348 |
18 Jan 2023 | 22.03 | 22.43 | 22.03 | 22.09 | 22.09 | 11,676 |
17 Jan 2023 | 21.91 | 21.98 | 21.81 | 21.96 | 21.96 | 6,924 |
13 Jan 2023 | 21.42 | 21.95 | 21.42 | 21.65 | 21.65 | 4,257 |
12 Jan 2023 | 21.58 | 21.59 | 21.45 | 21.48 | 21.48 | 11,080 |
11 Jan 2023 | 21.33 | 21.46 | 21.31 | 21.37 | 21.37 | 8,554 |
10 Jan 2023 | 21.28 | 21.35 | 21.22 | 21.35 | 21.35 | 8,614 |
09 Jan 2023 | 21.33 | 21.44 | 21.01 | 21.31 | 21.31 | 16,613 |
06 Jan 2023 | 20.85 | 21.38 | 20.75 | 21.23 | 21.23 | 73,456 |
05 Jan 2023 | 20.29 | 20.78 | 20.29 | 20.69 | 20.69 | 4,267 |
04 Jan 2023 | 19.98 | 20.47 | 19.98 | 20.35 | 20.35 | 18,549 |
03 Jan 2023 | 19.85 | 20.05 | 19.64 | 19.85 | 19.85 | 9,568 |
30 Dec 2022 | 19.68 | 19.86 | 19.37 | 19.68 | 19.68 | 29,676 |
29 Dec 2022 | 19.74 | 19.79 | 19.53 | 19.53 | 19.53 | 16,286 |
28 Dec 2022 | 20.05 | 20.05 | 19.66 | 19.71 | 19.71 | 25,175 |
27 Dec 2022 | 20.15 | 20.22 | 19.87 | 20.05 | 20.05 | 22,609 |
23 Dec 2022 | 20.55 | 20.61 | 20.10 | 20.40 | 20.40 | 41,716 |
22 Dec 2022 | 20.68 | 20.82 | 20.49 | 20.61 | 20.61 | 33,774 |
21 Dec 2022 | 21.03 | 21.03 | 20.75 | 20.80 | 20.80 | 23,337 |
20 Dec 2022 | 20.72 | 21.00 | 20.70 | 20.81 | 20.81 | 24,567 |
19 Dec 2022 | 20.70 | 21.09 | 20.70 | 20.80 | 20.80 | 23,706 |
16 Dec 2022 | 20.59 | 20.98 | 20.59 | 20.98 | 20.98 | 22,890 |
15 Dec 2022 | 21.11 | 21.18 | 20.59 | 20.65 | 20.65 | 47,979 |
15 Dec 2022 | 0.320313 Dividend | |||||
14 Dec 2022 | 21.41 | 21.59 | 21.35 | 21.43 | 21.11 | 16,495 |
13 Dec 2022 | 21.70 | 21.70 | 21.41 | 21.53 | 21.21 | 15,212 |
12 Dec 2022 | 21.23 | 21.39 | 21.16 | 21.27 | 20.95 | 40,330 |
09 Dec 2022 | 21.29 | 21.53 | 21.17 | 21.40 | 21.08 | 10,216 |
08 Dec 2022 | 21.53 | 21.66 | 21.11 | 21.23 | 20.91 | 63,602 |
07 Dec 2022 | 21.71 | 21.74 | 21.39 | 21.68 | 21.36 | 30,945 |
06 Dec 2022 | 21.67 | 21.75 | 21.38 | 21.68 | 21.36 | 10,446 |
05 Dec 2022 | 21.63 | 21.95 | 21.63 | 21.75 | 21.42 | 46,626 |
02 Dec 2022 | 21.44 | 21.93 | 21.44 | 21.82 | 21.49 | 19,081 |
01 Dec 2022 | 21.42 | 21.93 | 21.42 | 21.90 | 21.57 | 7,108 |
30 Nov 2022 | 21.04 | 21.56 | 21.02 | 21.56 | 21.24 | 11,889 |
29 Nov 2022 | 21.39 | 21.49 | 21.00 | 21.25 | 20.93 | 10,303 |
28 Nov 2022 | 21.46 | 21.52 | 21.33 | 21.42 | 21.10 | 7,122 |
25 Nov 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.24 | 790 |
23 Nov 2022 | 21.18 | 21.50 | 21.17 | 21.50 | 21.18 | 5,745 |
22 Nov 2022 | 21.35 | 21.53 | 21.22 | 21.30 | 20.98 | 17,465 |
21 Nov 2022 | 21.18 | 21.32 | 21.08 | 21.32 | 21.00 | 17,016 |
18 Nov 2022 | 21.26 | 21.34 | 21.13 | 21.29 | 20.97 | 7,266 |
17 Nov 2022 | 21.15 | 21.23 | 21.05 | 21.23 | 20.91 | 9,665 |
16 Nov 2022 | 21.10 | 21.40 | 21.10 | 21.26 | 20.94 | 22,692 |
15 Nov 2022 | 20.96 | 21.28 | 20.96 | 21.25 | 20.93 | 22,786 |
14 Nov 2022 | 20.79 | 21.07 | 20.68 | 20.79 | 20.48 | 6,121 |
11 Nov 2022 | 20.66 | 21.19 | 20.66 | 20.85 | 20.54 | 3,664 |
10 Nov 2022 | 19.62 | 20.62 | 19.62 | 20.59 | 20.28 | 23,538 |
09 Nov 2022 | 19.47 | 19.57 | 19.06 | 19.32 | 19.03 | 16,509 |
08 Nov 2022 | 19.17 | 19.43 | 19.04 | 19.43 | 19.14 | 32,779 |
07 Nov 2022 | 19.39 | 19.39 | 19.01 | 19.17 | 18.88 | 12,794 |
04 Nov 2022 | 19.24 | 19.37 | 19.06 | 19.18 | 18.89 | 13,890 |
03 Nov 2022 | 19.31 | 19.47 | 19.20 | 19.32 | 19.03 | 12,386 |
02 Nov 2022 | 19.11 | 19.64 | 19.06 | 19.54 | 19.25 | 16,398 |
01 Nov 2022 | 19.62 | 19.63 | 19.26 | 19.42 | 19.13 | 10,925 |
31 Oct 2022 | 19.62 | 19.89 | 19.47 | 19.56 | 19.27 | 35,776 |
28 Oct 2022 | 19.70 | 19.89 | 19.58 | 19.68 | 19.39 | 7,914 |
27 Oct 2022 | 19.64 | 19.86 | 19.61 | 19.86 | 19.56 | 9,691 |
26 Oct 2022 | 19.61 | 19.84 | 19.47 | 19.60 | 19.31 | 19,819 |
25 Oct 2022 | 19.40 | 19.64 | 19.40 | 19.47 | 19.18 | 22,935 |
24 Oct 2022 | 19.35 | 19.44 | 19.25 | 19.37 | 19.08 | 8,773 |
21 Oct 2022 | 19.42 | 19.58 | 19.15 | 19.20 | 18.91 | 10,974 |
20 Oct 2022 | 19.96 | 19.96 | 19.32 | 19.32 | 19.03 | 9,752 |
19 Oct 2022 | 20.00 | 20.03 | 19.75 | 19.96 | 19.66 | 16,590 |
18 Oct 2022 | 20.10 | 20.10 | 19.97 | 20.01 | 19.71 | 6,313 |
17 Oct 2022 | 20.24 | 20.24 | 20.08 | 20.10 | 19.80 | 3,074 |
14 Oct 2022 | 20.15 | 20.20 | 19.98 | 20.02 | 19.72 | 6,517 |
13 Oct 2022 | 20.10 | 20.34 | 19.85 | 20.10 | 19.80 | 14,108 |
12 Oct 2022 | 20.22 | 20.39 | 20.14 | 20.29 | 19.99 | 10,022 |
11 Oct 2022 | 20.51 | 20.59 | 20.34 | 20.36 | 20.06 | 6,473 |
10 Oct 2022 | 20.83 | 20.83 | 20.47 | 20.47 | 20.16 | 7,463 |
07 Oct 2022 | 20.54 | 20.84 | 20.54 | 20.84 | 20.53 | 10,713 |
06 Oct 2022 | 21.11 | 21.11 | 20.75 | 20.95 | 20.64 | 10,988 |
05 Oct 2022 | 21.01 | 21.10 | 20.89 | 20.92 | 20.61 | 8,743 |
04 Oct 2022 | 21.08 | 21.32 | 21.08 | 21.09 | 20.77 | 5,928 |
03 Oct 2022 | 20.79 | 21.15 | 20.79 | 21.06 | 20.75 | 7,563 |
30 Sept 2022 | 20.65 | 20.89 | 20.51 | 20.77 | 20.46 | 14,434 |
29 Sept 2022 | 20.47 | 20.73 | 20.36 | 20.52 | 20.21 | 10,779 |
28 Sept 2022 | 20.43 | 20.84 | 20.43 | 20.75 | 20.44 | 13,159 |
27 Sept 2022 | 20.44 | 20.53 | 20.25 | 20.53 | 20.22 | 17,018 |
26 Sept 2022 | 20.32 | 20.44 | 20.25 | 20.40 | 20.10 | 8,553 |
23 Sept 2022 | 20.55 | 20.64 | 20.33 | 20.47 | 20.16 | 9,411 |
22 Sept 2022 | 20.87 | 20.87 | 20.66 | 20.68 | 20.37 | 10,489 |
21 Sept 2022 | 20.73 | 21.05 | 20.73 | 21.01 | 20.70 | 16,793 |
20 Sept 2022 | 20.77 | 20.95 | 20.66 | 20.79 | 20.48 | 9,922 |
19 Sept 2022 | 20.93 | 20.96 | 20.75 | 20.82 | 20.51 | 16,820 |
16 Sept 2022 | 21.00 | 21.11 | 20.90 | 21.00 | 20.69 | 19,658 |
15 Sept 2022 | 21.19 | 21.41 | 21.14 | 21.14 | 20.82 | 8,876 |
15 Sept 2022 | 0.320313 Dividend | |||||
14 Sept 2022 | 21.46 | 21.72 | 21.37 | 21.64 | 21.01 | 12,923 |
13 Sept 2022 | 21.50 | 21.53 | 21.18 | 21.46 | 20.83 | 29,675 |
12 Sept 2022 | 21.50 | 21.84 | 21.50 | 21.59 | 20.95 | 12,099 |
09 Sept 2022 | 21.17 | 21.50 | 21.17 | 21.50 | 20.87 | 12,188 |
08 Sept 2022 | 21.40 | 21.57 | 21.11 | 21.11 | 20.49 | 12,886 |
07 Sept 2022 | 21.42 | 21.59 | 21.42 | 21.43 | 20.80 | 9,182 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |