Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 22.64 | 22.81 | 22.42 | 22.72 | 22.72 | 1,241,514 |
30 Jan 2023 | 23.39 | 23.54 | 22.63 | 22.65 | 22.65 | 1,809,200 |
27 Jan 2023 | 22.26 | 23.45 | 22.17 | 23.39 | 23.39 | 1,863,600 |
26 Jan 2023 | 22.50 | 22.56 | 21.68 | 22.11 | 22.11 | 959,400 |
25 Jan 2023 | 21.30 | 22.24 | 21.17 | 22.21 | 22.21 | 1,370,300 |
24 Jan 2023 | 21.74 | 21.81 | 21.35 | 21.47 | 21.47 | 1,224,200 |
23 Jan 2023 | 22.36 | 22.36 | 21.66 | 21.86 | 21.86 | 1,811,100 |
20 Jan 2023 | 22.07 | 22.53 | 21.84 | 22.45 | 22.45 | 2,077,900 |
19 Jan 2023 | 21.61 | 21.90 | 21.12 | 21.84 | 21.84 | 1,330,900 |
18 Jan 2023 | 22.20 | 22.40 | 21.63 | 21.73 | 21.73 | 2,022,500 |
17 Jan 2023 | 21.11 | 21.99 | 21.00 | 21.95 | 21.95 | 2,847,500 |
13 Jan 2023 | 20.79 | 21.03 | 20.71 | 20.80 | 20.80 | 1,214,400 |
12 Jan 2023 | 20.34 | 21.04 | 20.34 | 21.02 | 21.02 | 1,602,600 |
11 Jan 2023 | 20.67 | 20.91 | 20.17 | 20.44 | 20.44 | 1,145,100 |
10 Jan 2023 | 19.69 | 20.69 | 19.68 | 20.65 | 20.65 | 1,618,000 |
09 Jan 2023 | 19.89 | 20.38 | 19.86 | 19.90 | 19.90 | 1,975,600 |
06 Jan 2023 | 18.69 | 19.63 | 18.60 | 19.60 | 19.60 | 1,117,700 |
05 Jan 2023 | 18.30 | 18.64 | 18.20 | 18.45 | 18.45 | 1,165,500 |
04 Jan 2023 | 18.43 | 18.60 | 18.19 | 18.37 | 18.37 | 1,669,100 |
03 Jan 2023 | 19.32 | 19.42 | 18.45 | 18.46 | 18.46 | 1,576,800 |
30 Dec 2022 | 19.48 | 19.50 | 18.98 | 19.23 | 19.23 | 1,372,700 |
29 Dec 2022 | 19.63 | 20.14 | 19.46 | 19.68 | 19.68 | 985,100 |
28 Dec 2022 | 20.10 | 20.16 | 19.41 | 19.48 | 19.48 | 1,582,900 |
27 Dec 2022 | 20.22 | 20.43 | 20.16 | 20.21 | 20.21 | 790,700 |
23 Dec 2022 | 20.40 | 20.78 | 20.17 | 20.36 | 20.36 | 1,310,000 |
22 Dec 2022 | 20.37 | 20.48 | 19.68 | 20.23 | 20.23 | 1,716,700 |
21 Dec 2022 | 19.78 | 20.68 | 19.75 | 20.54 | 20.54 | 2,535,000 |
20 Dec 2022 | 18.57 | 19.44 | 18.50 | 19.36 | 19.36 | 1,182,200 |
19 Dec 2022 | 19.42 | 19.45 | 18.29 | 18.54 | 18.54 | 1,634,900 |
16 Dec 2022 | 20.50 | 20.63 | 19.34 | 19.54 | 19.54 | 1,983,600 |
15 Dec 2022 | 20.31 | 20.64 | 20.27 | 20.57 | 20.57 | 2,256,200 |
14 Dec 2022 | 20.05 | 20.34 | 19.95 | 20.25 | 20.25 | 1,445,900 |
13 Dec 2022 | 20.20 | 20.26 | 19.92 | 20.04 | 20.04 | 1,978,000 |
12 Dec 2022 | 19.47 | 19.89 | 19.34 | 19.74 | 19.74 | 1,322,000 |
09 Dec 2022 | 18.92 | 19.61 | 18.67 | 19.51 | 19.51 | 1,211,100 |
08 Dec 2022 | 18.69 | 19.05 | 18.62 | 18.89 | 18.89 | 906,000 |
07 Dec 2022 | 18.64 | 18.69 | 18.20 | 18.44 | 18.44 | 1,799,400 |
06 Dec 2022 | 19.42 | 19.42 | 18.66 | 18.76 | 18.76 | 1,710,400 |
05 Dec 2022 | 19.09 | 19.79 | 18.93 | 19.12 | 19.12 | 1,497,400 |
02 Dec 2022 | 18.58 | 18.81 | 18.21 | 18.76 | 18.76 | 1,233,200 |
01 Dec 2022 | 19.11 | 19.54 | 18.51 | 18.61 | 18.61 | 1,688,100 |
30 Nov 2022 | 19.32 | 19.36 | 18.79 | 19.25 | 19.25 | 1,789,400 |
29 Nov 2022 | 19.57 | 20.05 | 19.01 | 19.10 | 19.10 | 2,331,400 |
29 Nov 2022 | 1.2 Dividend | |||||
28 Nov 2022 | 21.45 | 21.46 | 20.06 | 20.57 | 19.37 | 3,612,200 |
25 Nov 2022 | 20.50 | 21.90 | 20.46 | 21.50 | 20.25 | 1,982,900 |
23 Nov 2022 | 20.32 | 20.36 | 19.82 | 20.20 | 19.02 | 1,445,900 |
22 Nov 2022 | 20.26 | 20.46 | 19.97 | 20.02 | 18.85 | 1,721,200 |
21 Nov 2022 | 19.38 | 20.27 | 19.26 | 20.20 | 19.02 | 1,901,400 |
18 Nov 2022 | 20.08 | 20.22 | 19.43 | 19.53 | 18.39 | 1,875,800 |
17 Nov 2022 | 19.21 | 20.72 | 18.70 | 19.90 | 18.74 | 3,033,400 |
16 Nov 2022 | 20.31 | 20.46 | 19.50 | 19.64 | 18.49 | 2,423,400 |
15 Nov 2022 | 20.85 | 21.05 | 20.09 | 20.31 | 19.13 | 2,505,200 |
14 Nov 2022 | 21.30 | 21.67 | 20.46 | 20.58 | 19.38 | 4,187,800 |
11 Nov 2022 | 20.45 | 21.27 | 20.39 | 21.00 | 19.77 | 2,215,700 |
10 Nov 2022 | 19.47 | 20.27 | 19.45 | 19.88 | 18.72 | 1,506,900 |
09 Nov 2022 | 19.92 | 19.98 | 19.32 | 19.33 | 18.20 | 1,277,300 |
08 Nov 2022 | 20.00 | 20.23 | 19.82 | 19.93 | 18.77 | 1,470,100 |
07 Nov 2022 | 19.42 | 20.20 | 19.28 | 19.94 | 18.78 | 1,852,100 |
04 Nov 2022 | 18.68 | 19.49 | 18.63 | 19.44 | 18.31 | 2,460,900 |
03 Nov 2022 | 17.55 | 17.95 | 17.30 | 17.75 | 16.71 | 1,109,200 |
02 Nov 2022 | 17.74 | 18.13 | 17.57 | 17.64 | 16.61 | 1,577,400 |
01 Nov 2022 | 17.79 | 18.00 | 17.53 | 17.92 | 16.87 | 1,410,100 |
31 Oct 2022 | 17.29 | 17.54 | 17.05 | 17.42 | 16.40 | 1,727,200 |
28 Oct 2022 | 17.76 | 17.99 | 17.44 | 17.67 | 16.64 | 2,129,900 |
27 Oct 2022 | 18.93 | 18.93 | 17.77 | 17.84 | 16.80 | 2,233,100 |
26 Oct 2022 | 19.25 | 19.49 | 18.94 | 18.96 | 17.85 | 1,212,700 |
25 Oct 2022 | 18.78 | 19.26 | 18.47 | 19.22 | 18.10 | 1,281,200 |
24 Oct 2022 | 19.25 | 19.36 | 18.36 | 18.98 | 17.87 | 1,851,700 |
21 Oct 2022 | 18.92 | 19.44 | 18.70 | 19.25 | 18.13 | 1,141,800 |
20 Oct 2022 | 19.57 | 19.57 | 18.53 | 18.81 | 17.71 | 1,711,800 |
19 Oct 2022 | 20.17 | 20.38 | 19.40 | 19.51 | 18.37 | 1,432,900 |
18 Oct 2022 | 20.01 | 20.61 | 19.92 | 20.43 | 19.24 | 1,434,600 |
17 Oct 2022 | 20.71 | 20.72 | 19.44 | 19.71 | 18.56 | 1,952,100 |
14 Oct 2022 | 20.29 | 20.60 | 20.11 | 20.43 | 19.24 | 1,109,700 |
13 Oct 2022 | 19.82 | 20.38 | 19.60 | 20.17 | 18.99 | 1,133,200 |
12 Oct 2022 | 19.66 | 20.22 | 19.49 | 20.10 | 18.93 | 1,488,500 |
11 Oct 2022 | 19.20 | 20.12 | 18.95 | 19.60 | 18.46 | 1,630,100 |
10 Oct 2022 | 19.97 | 20.12 | 19.20 | 19.26 | 18.14 | 1,733,900 |
07 Oct 2022 | 19.18 | 20.14 | 19.13 | 19.92 | 18.76 | 1,621,000 |
06 Oct 2022 | 19.35 | 19.85 | 19.20 | 19.43 | 18.30 | 2,361,900 |
05 Oct 2022 | 18.81 | 19.44 | 18.67 | 19.40 | 18.27 | 1,385,700 |
04 Oct 2022 | 18.39 | 19.02 | 18.27 | 19.00 | 17.89 | 1,781,300 |
03 Oct 2022 | 17.88 | 18.31 | 17.77 | 17.94 | 16.89 | 1,303,800 |
30 Sept 2022 | 17.28 | 17.89 | 17.15 | 17.48 | 16.46 | 1,232,800 |
29 Sept 2022 | 17.91 | 18.01 | 16.85 | 17.17 | 16.17 | 2,568,500 |
28 Sept 2022 | 18.80 | 18.91 | 18.09 | 18.18 | 17.12 | 2,189,900 |
27 Sept 2022 | 18.69 | 19.17 | 18.40 | 19.05 | 17.94 | 1,801,700 |
26 Sept 2022 | 18.79 | 19.19 | 18.38 | 18.46 | 17.38 | 2,093,600 |
23 Sept 2022 | 19.22 | 19.23 | 18.50 | 19.06 | 17.95 | 2,553,100 |
22 Sept 2022 | 19.89 | 20.50 | 19.79 | 19.79 | 18.64 | 1,280,400 |
21 Sept 2022 | 20.64 | 20.79 | 20.17 | 20.18 | 19.00 | 2,239,000 |
20 Sept 2022 | 19.27 | 20.83 | 19.18 | 20.64 | 19.44 | 3,523,600 |
19 Sept 2022 | 19.15 | 19.40 | 18.73 | 18.81 | 17.71 | 2,113,800 |
16 Sept 2022 | 19.86 | 19.96 | 19.43 | 19.60 | 18.46 | 3,043,400 |
15 Sept 2022 | 20.59 | 20.72 | 20.07 | 20.52 | 19.32 | 2,340,500 |
14 Sept 2022 | 21.28 | 21.41 | 20.87 | 20.90 | 19.68 | 2,238,900 |
13 Sept 2022 | 20.81 | 21.45 | 20.75 | 21.14 | 19.91 | 2,748,400 |
12 Sept 2022 | 20.96 | 21.08 | 20.63 | 20.94 | 19.72 | 2,198,500 |
09 Sept 2022 | 20.36 | 20.59 | 20.18 | 20.47 | 19.28 | 2,186,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |