Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 22.66 | 22.84 | 22.62 | 22.75 | 22.75 | 9,651 |
26 Jan 2023 | 22.64 | 22.68 | 22.50 | 22.66 | 22.66 | 8,000 |
25 Jan 2023 | 22.27 | 22.36 | 22.17 | 22.36 | 22.36 | 10,200 |
24 Jan 2023 | 22.59 | 22.64 | 22.34 | 22.50 | 22.50 | 80,700 |
23 Jan 2023 | 22.52 | 22.83 | 22.52 | 22.79 | 22.79 | 16,400 |
20 Jan 2023 | 22.36 | 22.48 | 22.24 | 22.44 | 22.44 | 9,000 |
19 Jan 2023 | 22.57 | 22.58 | 22.38 | 22.58 | 22.58 | 8,100 |
18 Jan 2023 | 23.22 | 23.25 | 22.82 | 22.88 | 22.88 | 12,200 |
17 Jan 2023 | 23.10 | 23.25 | 23.06 | 23.16 | 23.16 | 17,700 |
13 Jan 2023 | 22.73 | 22.93 | 22.73 | 22.88 | 22.88 | 16,400 |
12 Jan 2023 | 22.90 | 23.09 | 22.90 | 23.04 | 23.04 | 8,900 |
11 Jan 2023 | 22.67 | 22.70 | 22.57 | 22.70 | 22.70 | 7,600 |
10 Jan 2023 | 23.09 | 23.09 | 22.74 | 22.79 | 22.79 | 4,800 |
09 Jan 2023 | 23.36 | 23.50 | 23.11 | 23.11 | 23.11 | 7,800 |
06 Jan 2023 | 22.40 | 22.99 | 22.33 | 22.90 | 22.90 | 17,600 |
05 Jan 2023 | 22.02 | 22.02 | 21.88 | 21.94 | 21.94 | 11,800 |
04 Jan 2023 | 21.53 | 21.81 | 21.53 | 21.75 | 21.75 | 31,200 |
03 Jan 2023 | 21.93 | 21.93 | 21.57 | 21.62 | 21.62 | 14,500 |
30 Dec 2022 | 21.80 | 21.91 | 21.74 | 21.86 | 21.86 | 18,900 |
29 Dec 2022 | 21.69 | 21.85 | 21.69 | 21.80 | 21.80 | 20,900 |
28 Dec 2022 | 21.68 | 21.68 | 21.46 | 21.46 | 21.46 | 5,400 |
27 Dec 2022 | 21.93 | 21.97 | 21.83 | 21.83 | 21.83 | 24,900 |
23 Dec 2022 | 21.62 | 21.83 | 21.61 | 21.77 | 21.77 | 35,400 |
22 Dec 2022 | 21.80 | 21.80 | 21.35 | 21.53 | 21.53 | 20,600 |
21 Dec 2022 | 21.85 | 21.85 | 21.70 | 21.78 | 21.78 | 19,000 |
20 Dec 2022 | 21.33 | 21.43 | 21.24 | 21.28 | 21.28 | 20,700 |
19 Dec 2022 | 21.48 | 21.52 | 21.28 | 21.33 | 21.33 | 12,500 |
16 Dec 2022 | 21.59 | 21.72 | 21.40 | 21.46 | 21.46 | 11,700 |
15 Dec 2022 | 21.54 | 21.70 | 21.49 | 21.53 | 21.53 | 12,700 |
14 Dec 2022 | 22.17 | 22.26 | 22.04 | 22.04 | 22.04 | 15,000 |
13 Dec 2022 | 22.29 | 22.29 | 22.01 | 22.09 | 22.09 | 15,900 |
12 Dec 2022 | 21.35 | 21.52 | 21.35 | 21.52 | 21.52 | 8,000 |
09 Dec 2022 | 21.54 | 21.73 | 21.51 | 21.68 | 21.68 | 13,100 |
08 Dec 2022 | 21.42 | 21.44 | 21.34 | 21.36 | 21.36 | 25,700 |
07 Dec 2022 | 21.36 | 21.57 | 21.36 | 21.41 | 21.41 | 48,500 |
07 Dec 2022 | 0.483 Dividend | |||||
06 Dec 2022 | 22.50 | 22.73 | 22.20 | 22.47 | 21.99 | 13,900 |
05 Dec 2022 | 23.01 | 23.01 | 22.51 | 22.56 | 22.08 | 24,000 |
02 Dec 2022 | 22.74 | 23.08 | 22.74 | 23.04 | 22.54 | 7,800 |
01 Dec 2022 | 23.13 | 23.15 | 22.90 | 23.09 | 22.59 | 4,500 |
30 Nov 2022 | 23.09 | 23.09 | 22.51 | 23.01 | 22.52 | 26,300 |
29 Nov 2022 | 23.20 | 23.38 | 22.90 | 22.90 | 22.41 | 49,300 |
28 Nov 2022 | 23.41 | 23.41 | 23.15 | 23.21 | 22.71 | 9,100 |
25 Nov 2022 | 23.42 | 23.70 | 23.42 | 23.67 | 23.16 | 2,500 |
23 Nov 2022 | 23.06 | 23.27 | 23.06 | 23.27 | 22.77 | 9,300 |
22 Nov 2022 | 22.51 | 22.89 | 22.51 | 22.82 | 22.33 | 10,000 |
21 Nov 2022 | 22.13 | 22.17 | 22.02 | 22.15 | 21.67 | 5,900 |
18 Nov 2022 | 22.41 | 22.53 | 22.41 | 22.50 | 22.02 | 4,100 |
17 Nov 2022 | 22.22 | 22.54 | 22.22 | 22.54 | 22.06 | 13,800 |
16 Nov 2022 | 23.13 | 23.22 | 22.97 | 23.13 | 22.63 | 10,800 |
15 Nov 2022 | 23.41 | 23.52 | 23.15 | 23.38 | 22.88 | 17,700 |
14 Nov 2022 | 23.19 | 23.25 | 23.12 | 23.12 | 22.62 | 11,400 |
11 Nov 2022 | 23.51 | 23.72 | 23.48 | 23.71 | 23.20 | 7,600 |
10 Nov 2022 | 22.98 | 23.03 | 22.84 | 22.97 | 22.48 | 12,700 |
09 Nov 2022 | 22.63 | 22.78 | 22.46 | 22.52 | 22.04 | 22,500 |
08 Nov 2022 | 22.69 | 23.03 | 22.58 | 22.65 | 22.16 | 25,100 |
07 Nov 2022 | 22.40 | 22.69 | 22.40 | 22.69 | 22.20 | 9,600 |
04 Nov 2022 | 22.45 | 22.67 | 22.33 | 22.67 | 22.18 | 17,700 |
03 Nov 2022 | 21.64 | 21.81 | 21.31 | 21.80 | 21.33 | 7,800 |
02 Nov 2022 | 22.03 | 22.36 | 21.84 | 22.10 | 21.62 | 25,800 |
01 Nov 2022 | 22.56 | 22.56 | 22.29 | 22.41 | 21.93 | 36,700 |
31 Oct 2022 | 22.15 | 22.42 | 22.15 | 22.24 | 21.76 | 52,100 |
28 Oct 2022 | 22.34 | 22.46 | 22.09 | 22.46 | 21.98 | 34,400 |
27 Oct 2022 | 22.22 | 22.55 | 22.22 | 22.32 | 21.84 | 41,000 |
26 Oct 2022 | 22.22 | 22.57 | 22.17 | 22.46 | 21.98 | 28,500 |
25 Oct 2022 | 21.72 | 22.09 | 21.66 | 22.08 | 21.61 | 44,700 |
24 Oct 2022 | 22.20 | 22.52 | 22.18 | 22.46 | 21.98 | 25,100 |
21 Oct 2022 | 21.13 | 21.86 | 21.13 | 21.86 | 21.39 | 18,400 |
20 Oct 2022 | 21.44 | 21.56 | 21.12 | 21.16 | 20.71 | 49,800 |
19 Oct 2022 | 20.03 | 20.23 | 19.85 | 20.03 | 19.60 | 14,700 |
18 Oct 2022 | 20.08 | 20.12 | 19.75 | 19.92 | 19.49 | 45,600 |
17 Oct 2022 | 19.24 | 19.42 | 19.19 | 19.30 | 18.89 | 177,100 |
14 Oct 2022 | 19.65 | 19.65 | 18.92 | 18.97 | 18.56 | 28,200 |
13 Oct 2022 | 18.93 | 20.06 | 18.93 | 19.98 | 19.55 | 40,700 |
12 Oct 2022 | 18.97 | 19.05 | 18.91 | 18.93 | 18.52 | 21,300 |
11 Oct 2022 | 19.20 | 19.44 | 19.05 | 19.07 | 18.66 | 60,400 |
10 Oct 2022 | 19.64 | 19.70 | 19.42 | 19.52 | 19.10 | 46,600 |
07 Oct 2022 | 18.91 | 19.36 | 18.91 | 19.11 | 18.70 | 26,600 |
06 Oct 2022 | 18.49 | 18.49 | 18.30 | 18.32 | 17.93 | 30,200 |
05 Oct 2022 | 18.50 | 18.77 | 18.29 | 18.61 | 18.21 | 64,400 |
04 Oct 2022 | 18.75 | 19.12 | 18.70 | 18.95 | 18.54 | 106,600 |
03 Oct 2022 | 18.15 | 18.43 | 18.03 | 18.31 | 17.92 | 37,000 |
30 Sept 2022 | 17.59 | 17.84 | 17.59 | 17.74 | 17.36 | 60,700 |
29 Sept 2022 | 17.66 | 17.74 | 17.56 | 17.74 | 17.36 | 148,900 |
28 Sept 2022 | 17.48 | 18.09 | 17.41 | 18.01 | 17.62 | 55,500 |
27 Sept 2022 | 18.19 | 18.56 | 18.06 | 18.16 | 17.77 | 173,900 |
26 Sept 2022 | 18.25 | 18.36 | 17.95 | 18.06 | 17.67 | 111,600 |
23 Sept 2022 | 18.65 | 18.65 | 18.07 | 18.28 | 17.89 | 43,500 |
22 Sept 2022 | 19.60 | 19.61 | 19.46 | 19.51 | 19.09 | 27,000 |
21 Sept 2022 | 19.51 | 19.70 | 19.33 | 19.33 | 18.91 | 21,100 |
20 Sept 2022 | 19.50 | 19.66 | 19.43 | 19.44 | 19.02 | 41,900 |
19 Sept 2022 | 19.50 | 20.09 | 19.50 | 20.09 | 19.66 | 31,900 |
16 Sept 2022 | 20.05 | 20.18 | 19.84 | 20.16 | 19.73 | 17,100 |
15 Sept 2022 | 20.59 | 20.75 | 20.52 | 20.55 | 20.11 | 23,800 |
14 Sept 2022 | 20.70 | 20.76 | 20.50 | 20.59 | 20.15 | 19,200 |
13 Sept 2022 | 20.75 | 21.09 | 20.58 | 20.68 | 20.24 | 26,000 |
12 Sept 2022 | 21.34 | 21.45 | 21.32 | 21.37 | 20.91 | 15,100 |
09 Sept 2022 | 20.78 | 21.04 | 20.78 | 21.04 | 20.59 | 28,300 |
08 Sept 2022 | 19.67 | 19.89 | 19.62 | 19.89 | 19.46 | 62,400 |
07 Sept 2022 | 19.91 | 20.32 | 19.91 | 20.32 | 19.88 | 45,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |