Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 27.83 | 27.90 | 27.27 | 27.56 | 27.56 | 262,500 |
26 Jan 2023 | 29.16 | 29.19 | 27.42 | 27.66 | 27.66 | 374,000 |
25 Jan 2023 | 27.27 | 28.72 | 26.79 | 28.70 | 28.70 | 372,900 |
24 Jan 2023 | 27.38 | 27.77 | 26.89 | 27.48 | 27.48 | 285,500 |
23 Jan 2023 | 26.74 | 27.65 | 26.43 | 27.58 | 27.58 | 357,700 |
20 Jan 2023 | 25.66 | 26.72 | 25.48 | 26.55 | 26.55 | 293,100 |
19 Jan 2023 | 25.73 | 25.73 | 24.76 | 25.54 | 25.54 | 242,400 |
18 Jan 2023 | 26.04 | 26.78 | 25.66 | 25.81 | 25.81 | 266,500 |
17 Jan 2023 | 25.84 | 26.31 | 25.55 | 25.88 | 25.88 | 241,300 |
13 Jan 2023 | 25.40 | 25.86 | 25.33 | 25.73 | 25.73 | 193,600 |
12 Jan 2023 | 25.98 | 26.40 | 25.60 | 25.79 | 25.79 | 298,400 |
11 Jan 2023 | 25.23 | 25.91 | 24.86 | 25.71 | 25.71 | 348,100 |
10 Jan 2023 | 24.48 | 24.90 | 23.83 | 24.83 | 24.83 | 288,800 |
09 Jan 2023 | 24.49 | 24.74 | 24.03 | 24.44 | 24.44 | 301,100 |
06 Jan 2023 | 23.92 | 24.75 | 23.72 | 24.63 | 24.63 | 296,900 |
06 Jan 2023 | 0.09 Dividend | |||||
05 Jan 2023 | 22.77 | 23.89 | 21.94 | 23.84 | 23.75 | 446,900 |
04 Jan 2023 | 22.91 | 23.57 | 22.53 | 22.71 | 22.62 | 385,400 |
03 Jan 2023 | 24.21 | 24.31 | 22.76 | 22.80 | 22.71 | 358,700 |
30 Dec 2022 | 24.38 | 24.50 | 23.81 | 23.91 | 23.82 | 288,700 |
29 Dec 2022 | 23.59 | 24.65 | 23.59 | 24.63 | 24.54 | 317,800 |
28 Dec 2022 | 24.11 | 24.12 | 23.27 | 23.35 | 23.26 | 258,100 |
27 Dec 2022 | 24.51 | 24.54 | 23.41 | 24.04 | 23.95 | 384,000 |
23 Dec 2022 | 23.64 | 24.47 | 23.32 | 24.47 | 24.38 | 233,300 |
22 Dec 2022 | 23.46 | 23.60 | 22.67 | 23.52 | 23.43 | 300,900 |
21 Dec 2022 | 22.55 | 23.94 | 22.55 | 23.75 | 23.66 | 401,600 |
20 Dec 2022 | 22.63 | 22.63 | 22.02 | 22.19 | 22.11 | 370,400 |
19 Dec 2022 | 23.20 | 23.31 | 22.37 | 22.65 | 22.56 | 410,700 |
16 Dec 2022 | 22.20 | 23.33 | 21.99 | 22.93 | 22.84 | 1,849,000 |
15 Dec 2022 | 23.59 | 23.85 | 21.72 | 21.80 | 21.72 | 634,600 |
14 Dec 2022 | 24.36 | 24.50 | 23.42 | 23.99 | 23.90 | 353,900 |
13 Dec 2022 | 24.89 | 25.08 | 23.85 | 24.17 | 24.08 | 530,000 |
12 Dec 2022 | 23.59 | 23.90 | 23.16 | 23.87 | 23.78 | 182,400 |
09 Dec 2022 | 23.83 | 24.31 | 23.49 | 23.74 | 23.65 | 293,500 |
08 Dec 2022 | 24.29 | 25.08 | 24.04 | 24.16 | 24.07 | 271,400 |
07 Dec 2022 | 24.41 | 24.69 | 24.10 | 24.22 | 24.13 | 254,700 |
06 Dec 2022 | 25.02 | 25.35 | 24.24 | 24.52 | 24.43 | 235,800 |
05 Dec 2022 | 25.27 | 25.85 | 24.83 | 25.06 | 24.97 | 308,500 |
02 Dec 2022 | 24.84 | 25.65 | 24.67 | 25.38 | 25.28 | 266,500 |
01 Dec 2022 | 26.50 | 26.87 | 24.94 | 25.24 | 25.14 | 354,200 |
30 Nov 2022 | 25.73 | 26.78 | 25.24 | 26.41 | 26.31 | 663,700 |
29 Nov 2022 | 25.48 | 25.95 | 25.30 | 25.74 | 25.64 | 197,700 |
28 Nov 2022 | 25.41 | 26.03 | 25.31 | 25.48 | 25.38 | 255,200 |
25 Nov 2022 | 25.76 | 26.02 | 25.25 | 25.67 | 25.57 | 123,200 |
23 Nov 2022 | 26.20 | 26.56 | 25.40 | 25.80 | 25.70 | 196,800 |
22 Nov 2022 | 26.06 | 26.89 | 26.06 | 26.37 | 26.27 | 368,000 |
21 Nov 2022 | 24.96 | 25.87 | 24.92 | 25.73 | 25.63 | 284,000 |
18 Nov 2022 | 25.58 | 25.70 | 24.51 | 25.22 | 25.12 | 370,700 |
17 Nov 2022 | 24.07 | 25.08 | 23.79 | 24.90 | 24.81 | 291,000 |
16 Nov 2022 | 23.37 | 24.81 | 21.78 | 24.21 | 24.12 | 521,300 |
15 Nov 2022 | 24.41 | 25.21 | 24.12 | 24.46 | 24.37 | 579,400 |
14 Nov 2022 | 24.44 | 24.44 | 23.53 | 23.62 | 23.53 | 496,200 |
11 Nov 2022 | 24.75 | 25.31 | 24.34 | 24.58 | 24.49 | 532,000 |
10 Nov 2022 | 23.62 | 25.37 | 23.41 | 24.98 | 24.89 | 367,300 |
09 Nov 2022 | 23.85 | 24.10 | 22.21 | 22.38 | 22.30 | 217,600 |
08 Nov 2022 | 24.53 | 25.01 | 23.76 | 24.13 | 24.04 | 273,400 |
07 Nov 2022 | 24.96 | 24.96 | 23.68 | 24.33 | 24.24 | 273,100 |
04 Nov 2022 | 24.62 | 24.84 | 24.04 | 24.80 | 24.71 | 226,400 |
03 Nov 2022 | 23.50 | 24.56 | 23.02 | 24.19 | 24.10 | 242,500 |
02 Nov 2022 | 24.60 | 24.76 | 23.23 | 23.27 | 23.18 | 225,500 |
01 Nov 2022 | 24.25 | 24.77 | 23.65 | 24.75 | 24.66 | 251,800 |
31 Oct 2022 | 23.84 | 24.23 | 23.59 | 23.98 | 23.89 | 245,000 |
28 Oct 2022 | 23.60 | 23.89 | 23.15 | 23.81 | 23.72 | 233,000 |
27 Oct 2022 | 23.84 | 24.21 | 23.43 | 23.63 | 23.54 | 194,600 |
26 Oct 2022 | 23.89 | 24.19 | 23.55 | 23.67 | 23.58 | 276,300 |
25 Oct 2022 | 22.84 | 24.30 | 22.70 | 24.00 | 23.91 | 298,900 |
24 Oct 2022 | 23.09 | 23.40 | 22.41 | 22.73 | 22.64 | 207,200 |
21 Oct 2022 | 23.24 | 23.73 | 22.96 | 23.08 | 22.99 | 301,700 |
20 Oct 2022 | 23.11 | 24.21 | 23.01 | 23.06 | 22.97 | 255,200 |
19 Oct 2022 | 23.15 | 23.83 | 22.65 | 23.11 | 23.02 | 342,700 |
18 Oct 2022 | 23.74 | 24.25 | 23.09 | 23.45 | 23.36 | 322,500 |
17 Oct 2022 | 23.34 | 23.80 | 23.17 | 23.34 | 23.25 | 337,300 |
14 Oct 2022 | 22.82 | 23.27 | 22.50 | 22.90 | 22.81 | 329,100 |
13 Oct 2022 | 21.84 | 23.13 | 21.34 | 22.82 | 22.73 | 272,500 |
12 Oct 2022 | 22.28 | 22.70 | 21.97 | 22.28 | 22.20 | 265,900 |
11 Oct 2022 | 22.36 | 23.02 | 21.96 | 22.28 | 22.20 | 355,000 |
10 Oct 2022 | 22.53 | 23.11 | 22.05 | 22.39 | 22.31 | 267,100 |
07 Oct 2022 | 23.17 | 23.35 | 22.22 | 22.41 | 22.33 | 430,500 |
06 Oct 2022 | 22.56 | 23.59 | 22.56 | 23.53 | 23.44 | 326,800 |
05 Oct 2022 | 22.10 | 22.86 | 21.95 | 22.72 | 22.63 | 300,300 |
04 Oct 2022 | 21.46 | 22.57 | 21.46 | 22.51 | 22.43 | 389,600 |
03 Oct 2022 | 21.51 | 21.83 | 20.88 | 21.06 | 20.98 | 333,000 |
03 Oct 2022 | 0.09 Dividend | |||||
30 Sept 2022 | 21.20 | 22.16 | 20.17 | 21.44 | 21.27 | 570,600 |
29 Sept 2022 | 21.66 | 22.35 | 21.43 | 21.75 | 21.58 | 467,300 |
28 Sept 2022 | 20.29 | 22.31 | 20.29 | 22.07 | 21.89 | 643,200 |
27 Sept 2022 | 19.90 | 20.27 | 19.43 | 20.10 | 19.94 | 389,500 |
26 Sept 2022 | 20.78 | 21.30 | 19.83 | 19.91 | 19.75 | 290,600 |
23 Sept 2022 | 20.57 | 21.02 | 20.36 | 20.86 | 20.69 | 406,400 |
22 Sept 2022 | 21.48 | 21.50 | 21.04 | 21.07 | 20.90 | 298,600 |
21 Sept 2022 | 21.83 | 22.22 | 21.43 | 21.45 | 21.28 | 289,600 |
20 Sept 2022 | 22.14 | 22.18 | 21.25 | 21.70 | 21.53 | 354,700 |
19 Sept 2022 | 21.98 | 22.77 | 21.94 | 22.46 | 22.28 | 284,900 |
16 Sept 2022 | 22.61 | 23.08 | 22.17 | 22.35 | 22.17 | 598,000 |
15 Sept 2022 | 22.53 | 23.23 | 22.45 | 22.61 | 22.43 | 277,300 |
14 Sept 2022 | 23.34 | 23.34 | 22.45 | 22.73 | 22.55 | 247,500 |
13 Sept 2022 | 23.58 | 23.70 | 22.88 | 23.06 | 22.88 | 363,500 |
12 Sept 2022 | 23.95 | 24.86 | 23.95 | 24.42 | 24.23 | 319,100 |
09 Sept 2022 | 23.34 | 24.20 | 23.34 | 23.70 | 23.51 | 298,800 |
08 Sept 2022 | 23.53 | 23.53 | 22.71 | 23.18 | 23.00 | 274,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |