Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 19.43 | 19.80 | 19.26 | 19.48 | 19.48 | 1,650,448 |
01 Feb 2023 | 19.30 | 19.64 | 19.01 | 19.38 | 19.38 | 1,526,800 |
31 Jan 2023 | 19.72 | 19.74 | 19.22 | 19.31 | 19.31 | 1,766,100 |
30 Jan 2023 | 19.75 | 19.93 | 19.60 | 19.73 | 19.73 | 1,457,200 |
27 Jan 2023 | 19.19 | 20.07 | 19.04 | 19.87 | 19.87 | 1,555,700 |
26 Jan 2023 | 19.69 | 19.92 | 18.41 | 19.26 | 19.26 | 4,793,900 |
25 Jan 2023 | 20.00 | 20.49 | 19.94 | 20.49 | 20.49 | 1,898,100 |
24 Jan 2023 | 20.25 | 20.48 | 20.02 | 20.12 | 20.12 | 1,001,200 |
23 Jan 2023 | 20.13 | 20.35 | 19.89 | 20.33 | 20.33 | 1,949,400 |
20 Jan 2023 | 19.84 | 20.16 | 19.71 | 20.10 | 20.10 | 1,774,300 |
19 Jan 2023 | 19.97 | 20.08 | 19.74 | 19.78 | 19.78 | 916,400 |
18 Jan 2023 | 20.36 | 20.38 | 20.07 | 20.09 | 20.09 | 1,063,300 |
17 Jan 2023 | 20.14 | 20.37 | 20.08 | 20.26 | 20.26 | 1,657,100 |
13 Jan 2023 | 20.38 | 20.52 | 20.11 | 20.14 | 20.14 | 1,126,900 |
12 Jan 2023 | 20.32 | 20.65 | 20.29 | 20.57 | 20.57 | 1,297,000 |
11 Jan 2023 | 21.44 | 21.46 | 20.37 | 20.61 | 20.61 | 1,471,900 |
10 Jan 2023 | 21.19 | 21.66 | 21.18 | 21.62 | 21.62 | 517,700 |
09 Jan 2023 | 21.23 | 21.64 | 21.00 | 21.30 | 21.30 | 733,500 |
06 Jan 2023 | 21.12 | 21.42 | 20.39 | 21.23 | 21.23 | 915,400 |
05 Jan 2023 | 20.83 | 21.42 | 20.83 | 21.17 | 21.17 | 1,019,800 |
04 Jan 2023 | 20.65 | 21.07 | 20.62 | 20.96 | 20.96 | 873,000 |
03 Jan 2023 | 20.50 | 20.84 | 20.45 | 20.69 | 20.69 | 553,900 |
30 Dec 2022 | 20.53 | 20.79 | 20.35 | 20.41 | 20.41 | 1,089,900 |
29 Dec 2022 | 20.54 | 20.94 | 20.54 | 20.68 | 20.68 | 603,600 |
28 Dec 2022 | 20.63 | 20.72 | 20.38 | 20.39 | 20.39 | 407,000 |
27 Dec 2022 | 20.87 | 20.92 | 20.46 | 20.56 | 20.56 | 438,500 |
23 Dec 2022 | 20.69 | 20.89 | 20.53 | 20.84 | 20.84 | 511,100 |
22 Dec 2022 | 20.46 | 20.63 | 20.28 | 20.60 | 20.60 | 626,100 |
21 Dec 2022 | 20.60 | 20.74 | 20.40 | 20.63 | 20.63 | 898,000 |
20 Dec 2022 | 20.03 | 20.47 | 19.98 | 20.35 | 20.35 | 694,200 |
19 Dec 2022 | 20.20 | 20.23 | 19.70 | 19.99 | 19.99 | 1,182,000 |
16 Dec 2022 | 19.80 | 20.22 | 19.59 | 20.18 | 20.18 | 2,031,500 |
15 Dec 2022 | 20.01 | 20.24 | 19.77 | 20.01 | 20.01 | 1,732,500 |
14 Dec 2022 | 21.41 | 21.50 | 19.91 | 20.16 | 20.16 | 3,833,800 |
13 Dec 2022 | 21.78 | 21.91 | 21.43 | 21.53 | 21.53 | 1,350,800 |
12 Dec 2022 | 21.52 | 21.61 | 20.82 | 21.25 | 21.25 | 968,600 |
09 Dec 2022 | 21.46 | 21.74 | 21.37 | 21.55 | 21.55 | 1,017,000 |
08 Dec 2022 | 21.88 | 22.16 | 21.34 | 21.46 | 21.46 | 1,613,400 |
07 Dec 2022 | 22.25 | 22.25 | 21.67 | 21.76 | 21.76 | 971,100 |
06 Dec 2022 | 22.59 | 22.92 | 22.00 | 22.26 | 22.26 | 990,300 |
05 Dec 2022 | 21.87 | 22.65 | 21.69 | 22.61 | 22.61 | 1,329,800 |
02 Dec 2022 | 21.70 | 22.04 | 21.60 | 21.90 | 21.90 | 514,900 |
01 Dec 2022 | 22.23 | 22.45 | 21.83 | 21.92 | 21.92 | 620,300 |
30 Nov 2022 | 21.85 | 22.27 | 21.55 | 22.18 | 22.18 | 980,100 |
30 Nov 2022 | 0.24 Dividend | |||||
29 Nov 2022 | 22.08 | 22.22 | 21.77 | 21.97 | 21.73 | 782,900 |
28 Nov 2022 | 22.21 | 22.44 | 22.00 | 22.11 | 21.87 | 930,400 |
25 Nov 2022 | 22.20 | 22.53 | 22.12 | 22.25 | 22.01 | 396,900 |
23 Nov 2022 | 22.54 | 22.62 | 22.26 | 22.29 | 22.05 | 734,600 |
22 Nov 2022 | 22.44 | 23.00 | 22.44 | 22.53 | 22.28 | 1,092,700 |
21 Nov 2022 | 21.76 | 22.57 | 21.76 | 22.39 | 22.15 | 1,373,800 |
18 Nov 2022 | 21.63 | 21.87 | 21.51 | 21.86 | 21.62 | 1,120,900 |
17 Nov 2022 | 21.38 | 21.58 | 21.20 | 21.52 | 21.28 | 905,300 |
16 Nov 2022 | 22.19 | 22.26 | 21.60 | 21.63 | 21.39 | 761,600 |
15 Nov 2022 | 22.62 | 22.76 | 22.19 | 22.33 | 22.09 | 709,900 |
14 Nov 2022 | 22.77 | 22.90 | 22.13 | 22.39 | 22.15 | 767,500 |
11 Nov 2022 | 23.24 | 23.38 | 22.79 | 22.87 | 22.62 | 1,340,400 |
10 Nov 2022 | 22.67 | 23.20 | 22.55 | 23.11 | 22.86 | 1,342,000 |
09 Nov 2022 | 22.79 | 22.97 | 21.95 | 22.00 | 21.76 | 917,800 |
08 Nov 2022 | 22.69 | 22.93 | 22.43 | 22.81 | 22.56 | 1,131,800 |
07 Nov 2022 | 22.53 | 22.83 | 22.31 | 22.79 | 22.54 | 650,200 |
04 Nov 2022 | 22.76 | 23.03 | 22.13 | 22.36 | 22.12 | 1,021,100 |
03 Nov 2022 | 22.17 | 23.03 | 22.01 | 22.50 | 22.25 | 866,800 |
02 Nov 2022 | 22.47 | 22.77 | 22.12 | 22.17 | 21.93 | 982,200 |
01 Nov 2022 | 22.62 | 22.70 | 22.40 | 22.57 | 22.32 | 434,800 |
31 Oct 2022 | 22.49 | 22.69 | 22.36 | 22.38 | 22.14 | 577,900 |
28 Oct 2022 | 22.32 | 22.73 | 22.08 | 22.58 | 22.33 | 596,200 |
27 Oct 2022 | 22.14 | 22.74 | 22.14 | 22.32 | 22.08 | 521,500 |
26 Oct 2022 | 22.53 | 22.66 | 22.03 | 22.09 | 21.85 | 581,200 |
25 Oct 2022 | 21.70 | 22.67 | 21.61 | 22.52 | 22.27 | 1,074,800 |
24 Oct 2022 | 22.00 | 22.13 | 21.65 | 21.71 | 21.47 | 660,500 |
21 Oct 2022 | 21.07 | 21.97 | 21.00 | 21.96 | 21.72 | 882,400 |
20 Oct 2022 | 21.16 | 21.28 | 20.42 | 21.07 | 20.84 | 1,430,000 |
19 Oct 2022 | 21.56 | 21.75 | 21.14 | 21.23 | 21.00 | 503,300 |
18 Oct 2022 | 21.74 | 22.40 | 21.60 | 21.72 | 21.48 | 802,900 |
17 Oct 2022 | 21.75 | 21.98 | 21.26 | 21.34 | 21.11 | 754,900 |
14 Oct 2022 | 21.93 | 22.26 | 21.46 | 21.48 | 21.25 | 815,700 |
13 Oct 2022 | 21.29 | 21.78 | 20.95 | 21.65 | 21.41 | 794,100 |
12 Oct 2022 | 21.53 | 22.04 | 21.44 | 21.59 | 21.35 | 958,000 |
11 Oct 2022 | 21.65 | 21.83 | 21.24 | 21.31 | 21.08 | 852,400 |
10 Oct 2022 | 21.75 | 22.02 | 21.65 | 21.80 | 21.56 | 852,800 |
07 Oct 2022 | 21.99 | 22.00 | 21.61 | 21.76 | 21.52 | 585,700 |
06 Oct 2022 | 22.15 | 22.32 | 21.97 | 22.03 | 21.79 | 522,400 |
05 Oct 2022 | 22.08 | 22.36 | 21.78 | 22.23 | 21.99 | 903,700 |
04 Oct 2022 | 21.64 | 22.22 | 21.50 | 22.19 | 21.95 | 837,900 |
03 Oct 2022 | 20.92 | 21.58 | 20.65 | 21.35 | 21.12 | 1,031,400 |
30 Sept 2022 | 20.81 | 21.08 | 20.43 | 20.77 | 20.54 | 1,216,600 |
29 Sept 2022 | 21.51 | 21.53 | 20.59 | 20.93 | 20.70 | 1,727,900 |
28 Sept 2022 | 21.86 | 22.05 | 21.44 | 21.66 | 21.42 | 1,149,800 |
27 Sept 2022 | 22.46 | 22.53 | 21.53 | 21.93 | 21.69 | 1,193,800 |
26 Sept 2022 | 22.49 | 22.86 | 22.26 | 22.29 | 22.05 | 1,514,800 |
23 Sept 2022 | 23.08 | 23.21 | 22.18 | 22.71 | 22.46 | 1,747,300 |
22 Sept 2022 | 22.97 | 23.74 | 22.25 | 23.24 | 22.99 | 4,029,400 |
21 Sept 2022 | 21.78 | 22.00 | 21.41 | 21.41 | 21.18 | 668,900 |
20 Sept 2022 | 22.00 | 22.15 | 21.39 | 21.66 | 21.42 | 806,600 |
19 Sept 2022 | 21.71 | 22.17 | 21.71 | 22.05 | 21.81 | 870,800 |
16 Sept 2022 | 22.26 | 22.41 | 21.92 | 21.94 | 21.70 | 1,988,200 |
15 Sept 2022 | 22.00 | 22.43 | 21.87 | 22.36 | 22.12 | 963,600 |
14 Sept 2022 | 22.27 | 22.36 | 21.98 | 22.18 | 21.94 | 993,700 |
13 Sept 2022 | 22.57 | 22.66 | 21.98 | 22.12 | 21.88 | 740,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |