Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 22.63 | 22.80 | 22.16 | 22.69 | 22.69 | 23,300 |
26 Jan 2023 | 22.40 | 22.80 | 22.25 | 22.78 | 22.78 | 16,800 |
25 Jan 2023 | 22.37 | 22.44 | 22.25 | 22.30 | 22.30 | 15,600 |
24 Jan 2023 | 22.10 | 22.53 | 21.95 | 22.39 | 22.39 | 48,400 |
23 Jan 2023 | 22.00 | 22.10 | 21.78 | 22.10 | 22.10 | 19,700 |
20 Jan 2023 | 21.98 | 22.05 | 21.48 | 21.91 | 21.91 | 18,100 |
19 Jan 2023 | 21.47 | 22.00 | 21.00 | 22.00 | 22.00 | 39,200 |
18 Jan 2023 | 21.68 | 21.99 | 21.00 | 21.37 | 21.37 | 40,900 |
17 Jan 2023 | 21.36 | 21.58 | 21.27 | 21.58 | 21.58 | 15,700 |
13 Jan 2023 | 21.40 | 21.56 | 21.25 | 21.25 | 21.25 | 10,800 |
12 Jan 2023 | 20.81 | 21.57 | 20.58 | 21.57 | 21.57 | 33,600 |
11 Jan 2023 | 20.59 | 20.78 | 20.10 | 20.77 | 20.77 | 31,200 |
10 Jan 2023 | 20.27 | 20.59 | 20.16 | 20.59 | 20.59 | 12,900 |
09 Jan 2023 | 20.71 | 20.79 | 20.09 | 20.26 | 20.26 | 13,700 |
06 Jan 2023 | 20.04 | 20.70 | 19.90 | 20.50 | 20.50 | 39,700 |
05 Jan 2023 | 19.66 | 20.10 | 19.32 | 20.06 | 20.06 | 25,400 |
04 Jan 2023 | 19.24 | 19.70 | 19.24 | 19.57 | 19.57 | 18,200 |
03 Jan 2023 | 19.26 | 19.75 | 19.04 | 19.07 | 19.07 | 9,900 |
30 Dec 2022 | 19.15 | 19.25 | 18.80 | 19.13 | 19.13 | 86,600 |
29 Dec 2022 | 19.00 | 19.30 | 18.91 | 19.05 | 19.05 | 66,300 |
28 Dec 2022 | 19.67 | 19.83 | 19.00 | 19.01 | 19.01 | 43,200 |
27 Dec 2022 | 19.70 | 19.99 | 19.41 | 19.50 | 19.50 | 41,800 |
23 Dec 2022 | 19.85 | 20.88 | 19.64 | 19.67 | 19.67 | 42,400 |
22 Dec 2022 | 20.25 | 20.25 | 19.75 | 19.80 | 19.80 | 57,000 |
21 Dec 2022 | 20.33 | 20.63 | 20.11 | 20.27 | 20.27 | 32,300 |
20 Dec 2022 | 20.31 | 20.50 | 20.10 | 20.22 | 20.22 | 8,900 |
19 Dec 2022 | 20.42 | 20.42 | 20.06 | 20.28 | 20.28 | 22,500 |
16 Dec 2022 | 20.16 | 20.57 | 20.08 | 20.34 | 20.34 | 16,800 |
15 Dec 2022 | 20.50 | 20.71 | 20.06 | 20.16 | 20.16 | 52,300 |
14 Dec 2022 | 20.63 | 20.94 | 20.50 | 20.52 | 20.52 | 25,400 |
13 Dec 2022 | 20.30 | 20.81 | 20.16 | 20.49 | 20.49 | 31,100 |
12 Dec 2022 | 20.28 | 20.35 | 20.03 | 20.04 | 20.04 | 40,300 |
09 Dec 2022 | 20.35 | 20.44 | 20.03 | 20.07 | 20.07 | 38,200 |
08 Dec 2022 | 20.53 | 20.73 | 20.41 | 20.44 | 20.44 | 30,400 |
07 Dec 2022 | 20.64 | 20.70 | 20.46 | 20.55 | 20.55 | 48,900 |
06 Dec 2022 | 20.63 | 20.90 | 20.45 | 20.60 | 20.60 | 25,100 |
05 Dec 2022 | 20.72 | 20.94 | 20.55 | 20.59 | 20.59 | 25,400 |
02 Dec 2022 | 20.53 | 20.95 | 20.53 | 20.75 | 20.75 | 16,800 |
01 Dec 2022 | 20.64 | 20.95 | 20.43 | 20.65 | 20.65 | 88,000 |
30 Nov 2022 | 20.99 | 20.99 | 20.40 | 20.55 | 20.55 | 79,900 |
30 Nov 2022 | 0.359 Dividend | |||||
29 Nov 2022 | 20.78 | 21.48 | 20.76 | 21.25 | 20.89 | 29,300 |
28 Nov 2022 | 20.87 | 21.29 | 20.50 | 20.76 | 20.41 | 57,200 |
25 Nov 2022 | 20.81 | 20.81 | 20.51 | 20.68 | 20.33 | 6,300 |
23 Nov 2022 | 20.73 | 20.90 | 20.41 | 20.70 | 20.35 | 8,800 |
22 Nov 2022 | 20.60 | 20.91 | 20.51 | 20.60 | 20.25 | 13,400 |
21 Nov 2022 | 20.69 | 21.00 | 20.44 | 20.50 | 20.15 | 9,900 |
18 Nov 2022 | 21.00 | 21.00 | 20.51 | 20.51 | 20.16 | 23,700 |
17 Nov 2022 | 20.85 | 20.98 | 20.75 | 20.96 | 20.61 | 15,500 |
16 Nov 2022 | 20.99 | 21.29 | 20.83 | 20.94 | 20.59 | 16,800 |
15 Nov 2022 | 21.40 | 21.80 | 20.59 | 20.80 | 20.45 | 52,000 |
14 Nov 2022 | 21.30 | 22.04 | 21.10 | 21.40 | 21.04 | 13,600 |
11 Nov 2022 | 21.75 | 22.25 | 20.88 | 21.32 | 20.96 | 29,400 |
10 Nov 2022 | 20.57 | 21.75 | 20.36 | 21.69 | 21.33 | 23,600 |
09 Nov 2022 | 21.15 | 21.15 | 20.20 | 20.24 | 19.90 | 36,700 |
08 Nov 2022 | 20.20 | 20.98 | 20.05 | 20.98 | 20.63 | 15,000 |
07 Nov 2022 | 20.24 | 20.35 | 19.95 | 20.21 | 19.87 | 25,600 |
04 Nov 2022 | 19.92 | 20.39 | 19.85 | 20.00 | 19.66 | 16,600 |
03 Nov 2022 | 19.90 | 20.19 | 19.80 | 19.92 | 19.58 | 19,300 |
02 Nov 2022 | 19.85 | 20.21 | 19.70 | 19.92 | 19.58 | 22,200 |
01 Nov 2022 | 20.02 | 20.15 | 19.88 | 19.88 | 19.54 | 17,200 |
31 Oct 2022 | 20.15 | 20.31 | 19.83 | 19.83 | 19.49 | 15,900 |
28 Oct 2022 | 19.85 | 20.10 | 19.80 | 20.00 | 19.66 | 12,400 |
27 Oct 2022 | 20.08 | 20.17 | 19.50 | 19.80 | 19.47 | 33,200 |
26 Oct 2022 | 19.86 | 20.34 | 19.86 | 19.95 | 19.61 | 29,100 |
25 Oct 2022 | 19.85 | 20.40 | 19.47 | 20.00 | 19.66 | 17,100 |
24 Oct 2022 | 19.65 | 19.99 | 19.43 | 19.83 | 19.49 | 25,800 |
21 Oct 2022 | 19.33 | 20.00 | 19.33 | 19.49 | 19.16 | 8,200 |
20 Oct 2022 | 19.75 | 20.00 | 19.36 | 19.36 | 19.03 | 23,300 |
19 Oct 2022 | 19.95 | 19.95 | 19.65 | 19.80 | 19.47 | 31,300 |
18 Oct 2022 | 20.18 | 20.87 | 19.90 | 19.96 | 19.62 | 12,200 |
17 Oct 2022 | 19.87 | 20.74 | 19.81 | 20.12 | 19.78 | 22,600 |
14 Oct 2022 | 20.00 | 20.00 | 19.45 | 19.86 | 19.53 | 21,800 |
13 Oct 2022 | 19.75 | 20.30 | 19.75 | 19.94 | 19.60 | 26,000 |
12 Oct 2022 | 20.15 | 20.70 | 20.00 | 20.04 | 19.70 | 12,200 |
11 Oct 2022 | 20.54 | 20.86 | 20.28 | 20.28 | 19.94 | 13,800 |
10 Oct 2022 | 20.89 | 21.47 | 20.35 | 20.35 | 20.01 | 31,200 |
07 Oct 2022 | 20.54 | 21.58 | 20.26 | 20.50 | 20.15 | 3,800 |
06 Oct 2022 | 21.56 | 21.56 | 20.59 | 20.71 | 20.36 | 16,800 |
05 Oct 2022 | 20.99 | 21.64 | 20.95 | 21.14 | 20.78 | 5,500 |
04 Oct 2022 | 21.14 | 21.78 | 20.77 | 21.00 | 20.65 | 36,100 |
03 Oct 2022 | 21.32 | 21.49 | 20.99 | 21.29 | 20.93 | 16,100 |
30 Sept 2022 | 20.40 | 21.19 | 20.40 | 21.14 | 20.78 | 71,800 |
29 Sept 2022 | 20.83 | 21.09 | 20.05 | 20.49 | 20.14 | 18,200 |
28 Sept 2022 | 21.00 | 21.34 | 20.59 | 21.09 | 20.73 | 27,000 |
27 Sept 2022 | 20.76 | 21.18 | 20.61 | 20.90 | 20.55 | 16,100 |
26 Sept 2022 | 20.78 | 20.95 | 20.55 | 20.95 | 20.60 | 3,700 |
23 Sept 2022 | 20.96 | 21.00 | 20.61 | 21.00 | 20.65 | 28,700 |
22 Sept 2022 | 21.34 | 21.34 | 20.80 | 20.96 | 20.61 | 19,300 |
21 Sept 2022 | 21.05 | 21.50 | 20.88 | 21.13 | 20.77 | 22,200 |
20 Sept 2022 | 20.96 | 21.12 | 20.85 | 20.88 | 20.53 | 16,600 |
19 Sept 2022 | 21.70 | 22.00 | 20.90 | 21.00 | 20.65 | 19,600 |
16 Sept 2022 | 21.52 | 21.83 | 21.40 | 21.64 | 21.27 | 22,800 |
15 Sept 2022 | 21.74 | 22.00 | 21.45 | 21.81 | 21.44 | 28,000 |
14 Sept 2022 | 21.72 | 22.40 | 21.56 | 21.66 | 21.29 | 12,700 |
13 Sept 2022 | 21.75 | 21.87 | 21.60 | 21.81 | 21.44 | 7,500 |
12 Sept 2022 | 21.65 | 21.99 | 21.61 | 21.99 | 21.61 | 7,000 |
09 Sept 2022 | 21.69 | 21.85 | 21.60 | 21.63 | 21.26 | 17,400 |
08 Sept 2022 | 21.96 | 22.00 | 21.60 | 21.60 | 21.24 | 19,700 |
07 Sept 2022 | 21.75 | 21.84 | 21.51 | 21.69 | 21.32 | 30,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |