Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 20.69 | 21.13 | 20.69 | 21.04 | 21.04 | 24,600 |
26 Jan 2023 | 20.68 | 20.89 | 20.63 | 20.82 | 20.82 | 11,900 |
26 Jan 2023 | 0.067 Dividend | |||||
25 Jan 2023 | 20.51 | 20.63 | 20.50 | 20.63 | 20.57 | 7,500 |
24 Jan 2023 | 20.55 | 20.75 | 20.54 | 20.69 | 20.62 | 45,800 |
23 Jan 2023 | 20.23 | 20.65 | 20.23 | 20.52 | 20.46 | 12,500 |
20 Jan 2023 | 20.29 | 20.44 | 20.06 | 20.44 | 20.37 | 27,300 |
19 Jan 2023 | 20.30 | 20.47 | 20.21 | 20.21 | 20.15 | 12,700 |
18 Jan 2023 | 20.63 | 20.69 | 20.30 | 20.31 | 20.24 | 35,300 |
17 Jan 2023 | 20.71 | 20.71 | 20.53 | 20.59 | 20.52 | 24,900 |
13 Jan 2023 | 20.71 | 20.71 | 20.38 | 20.51 | 20.45 | 15,700 |
12 Jan 2023 | 20.64 | 20.71 | 20.40 | 20.68 | 20.62 | 19,100 |
11 Jan 2023 | 20.00 | 20.45 | 20.00 | 20.41 | 20.34 | 17,800 |
10 Jan 2023 | 19.85 | 19.85 | 19.52 | 19.76 | 19.69 | 33,800 |
09 Jan 2023 | 19.92 | 19.94 | 19.70 | 19.71 | 19.65 | 35,000 |
06 Jan 2023 | 19.20 | 19.73 | 19.20 | 19.64 | 19.58 | 23,600 |
05 Jan 2023 | 19.71 | 19.71 | 19.10 | 19.11 | 19.05 | 15,200 |
04 Jan 2023 | 19.55 | 19.87 | 19.53 | 19.76 | 19.70 | 31,300 |
03 Jan 2023 | 19.29 | 19.41 | 19.01 | 19.28 | 19.22 | 68,100 |
30 Dec 2022 | 19.45 | 19.45 | 19.11 | 19.28 | 19.22 | 36,300 |
29 Dec 2022 | 19.26 | 19.49 | 19.24 | 19.48 | 19.42 | 6,800 |
28 Dec 2022 | 19.39 | 19.39 | 18.96 | 18.96 | 18.90 | 9,900 |
27 Dec 2022 | 19.11 | 19.36 | 19.11 | 19.19 | 19.13 | 26,800 |
27 Dec 2022 | 0.067 Dividend | |||||
23 Dec 2022 | 19.15 | 19.38 | 19.09 | 19.30 | 19.17 | 7,400 |
22 Dec 2022 | 19.22 | 19.27 | 18.86 | 19.15 | 19.02 | 17,400 |
21 Dec 2022 | 19.38 | 19.51 | 19.23 | 19.29 | 19.16 | 8,000 |
20 Dec 2022 | 19.32 | 19.32 | 19.00 | 19.02 | 18.89 | 14,100 |
19 Dec 2022 | 19.57 | 19.57 | 19.13 | 19.18 | 19.05 | 21,800 |
16 Dec 2022 | 19.63 | 19.63 | 19.23 | 19.43 | 19.30 | 8,000 |
15 Dec 2022 | 20.27 | 20.27 | 19.89 | 19.97 | 19.83 | 13,100 |
14 Dec 2022 | 20.40 | 20.73 | 20.30 | 20.30 | 20.17 | 12,400 |
13 Dec 2022 | 20.76 | 20.76 | 20.17 | 20.40 | 20.26 | 24,400 |
12 Dec 2022 | 20.06 | 20.09 | 19.77 | 20.08 | 19.95 | 17,600 |
09 Dec 2022 | 20.06 | 20.13 | 19.84 | 19.88 | 19.74 | 23,700 |
08 Dec 2022 | 19.98 | 20.10 | 19.95 | 19.95 | 19.81 | 35,800 |
07 Dec 2022 | 19.38 | 19.97 | 19.38 | 19.79 | 19.66 | 21,600 |
06 Dec 2022 | 19.64 | 19.79 | 19.55 | 19.56 | 19.42 | 11,200 |
05 Dec 2022 | 19.77 | 20.04 | 19.75 | 19.87 | 19.74 | 46,000 |
02 Dec 2022 | 19.87 | 20.15 | 19.87 | 20.15 | 20.01 | 1,900 |
01 Dec 2022 | 20.53 | 20.59 | 20.10 | 20.25 | 20.11 | 16,100 |
30 Nov 2022 | 19.75 | 20.23 | 19.59 | 20.15 | 20.01 | 24,000 |
29 Nov 2022 | 19.65 | 20.32 | 19.59 | 19.75 | 19.62 | 21,900 |
28 Nov 2022 | 20.00 | 20.24 | 19.10 | 19.54 | 19.41 | 32,200 |
25 Nov 2022 | 19.98 | 20.07 | 19.92 | 20.07 | 19.94 | 9,700 |
25 Nov 2022 | 0.067 Dividend | |||||
23 Nov 2022 | 19.97 | 20.00 | 19.86 | 19.89 | 19.69 | 5,700 |
22 Nov 2022 | 19.95 | 19.95 | 19.75 | 19.91 | 19.71 | 19,100 |
21 Nov 2022 | 19.71 | 19.85 | 19.63 | 19.76 | 19.56 | 23,600 |
18 Nov 2022 | 19.52 | 19.68 | 19.51 | 19.64 | 19.44 | 8,700 |
17 Nov 2022 | 19.11 | 19.38 | 19.11 | 19.35 | 19.16 | 5,800 |
16 Nov 2022 | 19.68 | 19.77 | 19.51 | 19.62 | 19.42 | 34,300 |
15 Nov 2022 | 19.78 | 19.79 | 19.59 | 19.59 | 19.39 | 26,500 |
14 Nov 2022 | 19.81 | 19.81 | 19.38 | 19.47 | 19.27 | 13,800 |
11 Nov 2022 | 20.12 | 20.16 | 19.85 | 19.94 | 19.74 | 25,400 |
10 Nov 2022 | 18.99 | 20.04 | 18.99 | 20.01 | 19.81 | 8,800 |
09 Nov 2022 | 18.95 | 19.07 | 18.60 | 18.60 | 18.41 | 39,300 |
08 Nov 2022 | 18.89 | 18.99 | 18.67 | 18.83 | 18.64 | 15,200 |
07 Nov 2022 | 19.02 | 19.02 | 18.65 | 18.65 | 18.46 | 20,700 |
04 Nov 2022 | 18.53 | 19.65 | 18.48 | 18.77 | 18.59 | 7,900 |
03 Nov 2022 | 18.57 | 19.77 | 18.33 | 18.58 | 18.40 | 10,800 |
02 Nov 2022 | 19.07 | 19.50 | 18.57 | 18.57 | 18.38 | 106,700 |
01 Nov 2022 | 19.23 | 19.45 | 19.08 | 19.10 | 18.91 | 17,500 |
31 Oct 2022 | 19.27 | 19.31 | 19.18 | 19.22 | 19.02 | 30,700 |
28 Oct 2022 | 18.94 | 19.35 | 18.94 | 19.27 | 19.08 | 19,700 |
27 Oct 2022 | 19.09 | 19.09 | 18.85 | 18.87 | 18.68 | 8,900 |
26 Oct 2022 | 18.91 | 19.14 | 18.90 | 18.93 | 18.74 | 22,000 |
26 Oct 2022 | 0.067 Dividend | |||||
25 Oct 2022 | 18.74 | 19.01 | 18.67 | 19.01 | 18.75 | 25,200 |
24 Oct 2022 | 18.38 | 18.46 | 18.21 | 18.31 | 18.06 | 37,700 |
21 Oct 2022 | 18.24 | 18.28 | 17.98 | 18.24 | 17.99 | 4,400 |
20 Oct 2022 | 18.07 | 18.43 | 18.06 | 18.19 | 17.94 | 21,500 |
19 Oct 2022 | 18.72 | 18.72 | 18.14 | 18.23 | 17.98 | 22,600 |
18 Oct 2022 | 19.52 | 19.52 | 17.98 | 18.76 | 18.51 | 38,900 |
17 Oct 2022 | 17.96 | 18.61 | 17.96 | 18.58 | 18.33 | 10,600 |
14 Oct 2022 | 18.64 | 18.64 | 17.84 | 17.84 | 17.59 | 9,400 |
13 Oct 2022 | 17.60 | 18.33 | 17.60 | 18.32 | 18.07 | 9,900 |
12 Oct 2022 | 18.18 | 18.18 | 17.96 | 17.99 | 17.74 | 82,000 |
11 Oct 2022 | 17.92 | 18.32 | 17.92 | 18.19 | 17.94 | 6,600 |
10 Oct 2022 | 18.40 | 18.40 | 18.03 | 18.03 | 17.78 | 12,800 |
07 Oct 2022 | 18.50 | 18.50 | 18.07 | 18.17 | 17.92 | 13,600 |
06 Oct 2022 | 19.29 | 19.29 | 18.57 | 18.59 | 18.34 | 7,500 |
05 Oct 2022 | 18.95 | 19.18 | 18.93 | 19.11 | 18.85 | 7,800 |
04 Oct 2022 | 19.66 | 19.66 | 19.41 | 19.54 | 19.28 | 8,400 |
03 Oct 2022 | 19.02 | 19.28 | 19.02 | 19.23 | 18.96 | 10,100 |
30 Sept 2022 | 18.86 | 19.07 | 18.78 | 18.89 | 18.63 | 10,300 |
29 Sept 2022 | 18.74 | 18.82 | 18.57 | 18.65 | 18.39 | 17,200 |
28 Sept 2022 | 18.93 | 19.08 | 18.86 | 19.08 | 18.82 | 4,500 |
27 Sept 2022 | 19.28 | 19.28 | 18.66 | 18.69 | 18.43 | 10,000 |
27 Sept 2022 | 0.067 Dividend | |||||
26 Sept 2022 | 19.63 | 19.63 | 19.00 | 19.11 | 18.79 | 12,100 |
23 Sept 2022 | 19.92 | 19.92 | 19.54 | 19.63 | 19.30 | 8,800 |
22 Sept 2022 | 19.92 | 20.00 | 19.84 | 19.92 | 19.58 | 4,300 |
21 Sept 2022 | 20.51 | 20.57 | 20.11 | 20.11 | 19.77 | 8,600 |
20 Sept 2022 | 20.50 | 20.50 | 20.22 | 20.31 | 19.97 | 9,400 |
19 Sept 2022 | 20.95 | 20.95 | 20.49 | 20.80 | 20.45 | 40,300 |
16 Sept 2022 | 20.93 | 20.93 | 20.63 | 20.92 | 20.57 | 6,900 |
15 Sept 2022 | 21.42 | 21.42 | 20.97 | 20.97 | 20.61 | 8,200 |
14 Sept 2022 | 21.44 | 21.63 | 21.41 | 21.41 | 21.05 | 8,500 |
13 Sept 2022 | 22.57 | 22.57 | 21.79 | 21.82 | 21.45 | 14,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |