Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 21.50 | 22.10 | 21.40 | 21.93 | 21.93 | 9,900 |
02 Feb 2023 | 21.21 | 21.94 | 20.71 | 21.50 | 21.50 | 13,300 |
01 Feb 2023 | 21.57 | 21.70 | 20.53 | 21.34 | 21.34 | 25,600 |
31 Jan 2023 | 21.51 | 22.48 | 21.51 | 22.02 | 22.02 | 19,700 |
30 Jan 2023 | 22.47 | 22.61 | 20.69 | 21.50 | 21.50 | 10,700 |
27 Jan 2023 | 22.28 | 22.59 | 22.01 | 22.59 | 22.59 | 4,000 |
26 Jan 2023 | 22.32 | 22.50 | 21.91 | 22.39 | 22.39 | 6,800 |
25 Jan 2023 | 21.93 | 22.31 | 21.62 | 22.31 | 22.31 | 3,600 |
24 Jan 2023 | 21.45 | 21.68 | 21.23 | 21.65 | 21.65 | 4,000 |
23 Jan 2023 | 22.18 | 22.18 | 21.50 | 21.64 | 21.64 | 6,400 |
20 Jan 2023 | 21.46 | 21.75 | 21.28 | 21.62 | 21.62 | 9,500 |
19 Jan 2023 | 20.90 | 21.62 | 20.90 | 21.33 | 21.33 | 8,400 |
18 Jan 2023 | 20.66 | 21.55 | 20.66 | 21.01 | 21.01 | 15,400 |
17 Jan 2023 | 21.36 | 21.54 | 20.53 | 20.85 | 20.85 | 14,700 |
13 Jan 2023 | 20.04 | 21.57 | 20.04 | 21.57 | 21.57 | 6,800 |
12 Jan 2023 | 20.80 | 21.00 | 20.13 | 20.91 | 20.91 | 6,500 |
11 Jan 2023 | 19.50 | 20.31 | 19.48 | 20.19 | 20.19 | 9,200 |
10 Jan 2023 | 19.75 | 19.80 | 19.51 | 19.68 | 19.68 | 5,700 |
09 Jan 2023 | 19.62 | 20.16 | 19.23 | 19.47 | 19.47 | 10,300 |
06 Jan 2023 | 18.91 | 19.19 | 18.65 | 19.19 | 19.19 | 14,700 |
05 Jan 2023 | 19.62 | 19.76 | 18.67 | 18.74 | 18.74 | 12,200 |
04 Jan 2023 | 19.59 | 20.40 | 19.59 | 19.69 | 19.69 | 16,700 |
03 Jan 2023 | 19.30 | 19.41 | 19.18 | 19.41 | 19.41 | 13,900 |
30 Dec 2022 | 19.32 | 19.50 | 19.27 | 19.29 | 19.29 | 33,800 |
29 Dec 2022 | 19.60 | 19.60 | 19.27 | 19.60 | 19.60 | 9,400 |
28 Dec 2022 | 19.63 | 19.63 | 19.09 | 19.27 | 19.27 | 19,200 |
27 Dec 2022 | 19.39 | 19.57 | 19.05 | 19.09 | 19.09 | 11,300 |
23 Dec 2022 | 19.56 | 19.56 | 18.68 | 19.19 | 19.19 | 11,600 |
22 Dec 2022 | 18.98 | 19.55 | 18.51 | 19.36 | 19.36 | 11,200 |
21 Dec 2022 | 19.00 | 19.66 | 18.83 | 19.24 | 19.24 | 19,800 |
20 Dec 2022 | 18.96 | 19.26 | 18.96 | 19.08 | 19.08 | 6,900 |
19 Dec 2022 | 19.48 | 19.63 | 18.82 | 18.88 | 18.88 | 8,500 |
16 Dec 2022 | 20.14 | 20.14 | 19.55 | 20.07 | 20.07 | 53,400 |
15 Dec 2022 | 21.00 | 21.37 | 20.51 | 20.64 | 20.64 | 8,800 |
14 Dec 2022 | 22.25 | 22.68 | 21.10 | 21.37 | 21.37 | 32,700 |
13 Dec 2022 | 22.74 | 23.57 | 22.21 | 22.36 | 22.36 | 45,700 |
12 Dec 2022 | 22.49 | 22.84 | 22.35 | 22.52 | 22.52 | 6,700 |
09 Dec 2022 | 24.01 | 24.01 | 22.20 | 22.65 | 22.65 | 6,700 |
08 Dec 2022 | 22.75 | 23.83 | 22.04 | 22.80 | 22.80 | 18,900 |
07 Dec 2022 | 23.00 | 23.47 | 22.44 | 23.00 | 23.00 | 18,900 |
06 Dec 2022 | 23.40 | 23.50 | 22.44 | 22.58 | 22.58 | 23,400 |
05 Dec 2022 | 23.90 | 24.16 | 23.51 | 23.74 | 23.74 | 13,100 |
02 Dec 2022 | 24.66 | 24.66 | 23.86 | 23.97 | 23.97 | 14,600 |
01 Dec 2022 | 24.57 | 24.70 | 23.89 | 24.14 | 24.14 | 10,600 |
30 Nov 2022 | 25.66 | 25.87 | 23.86 | 24.30 | 24.30 | 43,300 |
29 Nov 2022 | 24.95 | 25.20 | 24.10 | 24.98 | 24.98 | 8,200 |
28 Nov 2022 | 26.44 | 27.26 | 24.18 | 24.46 | 24.46 | 31,000 |
25 Nov 2022 | 26.45 | 26.81 | 25.46 | 26.24 | 26.24 | 5,800 |
23 Nov 2022 | 25.73 | 27.32 | 25.56 | 26.08 | 26.08 | 21,200 |
22 Nov 2022 | 25.52 | 25.69 | 24.50 | 25.69 | 25.69 | 3,600 |
21 Nov 2022 | 25.31 | 25.43 | 24.72 | 25.05 | 25.05 | 4,400 |
18 Nov 2022 | 25.14 | 25.61 | 24.82 | 25.17 | 25.17 | 8,100 |
17 Nov 2022 | 24.50 | 25.01 | 24.15 | 24.65 | 24.65 | 12,700 |
16 Nov 2022 | 25.71 | 25.89 | 24.65 | 24.67 | 24.67 | 17,000 |
15 Nov 2022 | 26.46 | 26.70 | 24.91 | 25.39 | 25.39 | 19,800 |
14 Nov 2022 | 28.37 | 28.44 | 26.09 | 26.09 | 26.09 | 9,600 |
11 Nov 2022 | 28.45 | 28.45 | 27.58 | 27.94 | 27.94 | 12,000 |
10 Nov 2022 | 27.69 | 28.79 | 26.81 | 28.51 | 28.51 | 24,900 |
09 Nov 2022 | 29.00 | 29.00 | 26.91 | 27.13 | 27.13 | 18,500 |
08 Nov 2022 | 29.58 | 29.64 | 27.95 | 29.09 | 29.09 | 65,400 |
07 Nov 2022 | 28.93 | 29.84 | 27.68 | 29.32 | 29.32 | 37,900 |
04 Nov 2022 | 29.60 | 30.08 | 27.37 | 28.77 | 28.77 | 24,500 |
03 Nov 2022 | 27.85 | 28.90 | 27.75 | 28.26 | 28.26 | 13,600 |
02 Nov 2022 | 28.76 | 29.57 | 27.65 | 27.65 | 27.65 | 12,300 |
01 Nov 2022 | 29.60 | 30.57 | 28.18 | 28.86 | 28.86 | 33,500 |
31 Oct 2022 | 27.62 | 29.98 | 27.12 | 29.56 | 29.56 | 57,900 |
28 Oct 2022 | 25.00 | 27.86 | 25.00 | 27.44 | 27.44 | 30,300 |
27 Oct 2022 | 24.72 | 25.34 | 24.72 | 25.16 | 25.16 | 12,000 |
26 Oct 2022 | 24.26 | 24.80 | 24.26 | 24.31 | 24.31 | 8,300 |
25 Oct 2022 | 24.20 | 24.50 | 23.96 | 24.25 | 24.25 | 10,100 |
24 Oct 2022 | 24.05 | 24.17 | 23.86 | 24.10 | 24.10 | 13,700 |
21 Oct 2022 | 24.07 | 24.40 | 23.78 | 24.06 | 24.06 | 27,500 |
20 Oct 2022 | 24.23 | 24.50 | 23.78 | 23.79 | 23.79 | 14,300 |
19 Oct 2022 | 24.18 | 24.79 | 23.90 | 24.30 | 24.30 | 20,300 |
18 Oct 2022 | 24.44 | 25.24 | 24.29 | 24.48 | 24.48 | 9,300 |
17 Oct 2022 | 23.41 | 24.11 | 23.41 | 24.03 | 24.03 | 11,300 |
14 Oct 2022 | 23.86 | 23.86 | 23.14 | 23.35 | 23.35 | 12,100 |
13 Oct 2022 | 23.75 | 25.51 | 23.50 | 23.95 | 23.95 | 81,400 |
12 Oct 2022 | 24.14 | 24.18 | 23.72 | 23.94 | 23.94 | 12,600 |
11 Oct 2022 | 23.28 | 24.38 | 23.28 | 24.27 | 24.27 | 16,600 |
10 Oct 2022 | 22.50 | 23.66 | 22.50 | 23.31 | 23.31 | 13,200 |
07 Oct 2022 | 22.42 | 22.74 | 22.11 | 22.55 | 22.55 | 25,500 |
06 Oct 2022 | 23.32 | 23.51 | 22.61 | 22.78 | 22.78 | 33,400 |
05 Oct 2022 | 23.45 | 23.77 | 23.31 | 23.51 | 23.51 | 15,900 |
04 Oct 2022 | 24.02 | 24.60 | 23.98 | 24.18 | 24.18 | 24,800 |
03 Oct 2022 | 23.22 | 24.05 | 23.22 | 23.87 | 23.87 | 21,500 |
30 Sept 2022 | 24.01 | 24.33 | 23.17 | 23.30 | 23.30 | 53,500 |
29 Sept 2022 | 23.48 | 23.68 | 23.01 | 23.55 | 23.55 | 44,500 |
28 Sept 2022 | 23.35 | 24.08 | 23.35 | 23.80 | 23.80 | 65,900 |
27 Sept 2022 | 23.48 | 24.41 | 23.20 | 23.35 | 23.35 | 21,500 |
26 Sept 2022 | 23.85 | 24.03 | 23.01 | 23.28 | 23.28 | 17,500 |
23 Sept 2022 | 24.61 | 24.68 | 23.58 | 24.06 | 24.06 | 26,000 |
22 Sept 2022 | 24.61 | 25.31 | 22.96 | 24.83 | 24.83 | 51,900 |
21 Sept 2022 | 27.19 | 27.19 | 24.89 | 24.97 | 24.97 | 69,300 |
20 Sept 2022 | 28.26 | 28.82 | 26.72 | 27.14 | 27.14 | 64,100 |
19 Sept 2022 | 28.73 | 29.04 | 28.16 | 28.66 | 28.66 | 36,800 |
16 Sept 2022 | 30.98 | 31.41 | 27.96 | 29.13 | 29.13 | 116,700 |
16 Sept 2022 | 4.67 Dividend | |||||
15 Sept 2022 | 36.13 | 36.29 | 35.37 | 35.92 | 31.25 | 90,400 |
14 Sept 2022 | 35.39 | 35.89 | 34.59 | 35.64 | 31.01 | 45,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |