Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 26.59 | 26.80 | 26.20 | 26.47 | 26.47 | 360,500 |
26 Jan 2023 | 25.72 | 26.78 | 25.01 | 26.76 | 26.76 | 435,400 |
25 Jan 2023 | 25.81 | 26.28 | 25.50 | 25.74 | 25.74 | 210,400 |
24 Jan 2023 | 26.60 | 26.60 | 25.84 | 26.21 | 26.21 | 150,000 |
23 Jan 2023 | 25.71 | 26.66 | 25.60 | 26.59 | 26.59 | 301,400 |
20 Jan 2023 | 25.61 | 26.00 | 25.20 | 25.74 | 25.74 | 251,600 |
19 Jan 2023 | 25.60 | 25.74 | 24.98 | 25.36 | 25.36 | 314,200 |
18 Jan 2023 | 26.50 | 27.04 | 25.95 | 25.97 | 25.97 | 177,300 |
17 Jan 2023 | 26.49 | 26.49 | 25.94 | 26.37 | 26.37 | 411,900 |
13 Jan 2023 | 26.49 | 26.83 | 26.35 | 26.60 | 26.60 | 224,700 |
12 Jan 2023 | 26.31 | 27.03 | 26.18 | 27.00 | 27.00 | 275,000 |
11 Jan 2023 | 26.50 | 26.67 | 25.77 | 26.00 | 26.00 | 268,400 |
10 Jan 2023 | 25.67 | 26.17 | 25.37 | 26.15 | 26.15 | 178,100 |
09 Jan 2023 | 26.24 | 26.79 | 25.66 | 25.72 | 25.72 | 333,200 |
06 Jan 2023 | 25.74 | 26.28 | 25.49 | 26.08 | 26.08 | 321,000 |
05 Jan 2023 | 24.17 | 25.50 | 23.84 | 25.44 | 25.44 | 329,100 |
04 Jan 2023 | 23.62 | 24.82 | 23.42 | 24.48 | 24.48 | 391,900 |
04 Jan 2023 | 0.32 Dividend | |||||
03 Jan 2023 | 23.15 | 24.10 | 23.05 | 23.49 | 23.17 | 348,600 |
30 Dec 2022 | 22.26 | 22.79 | 22.23 | 22.71 | 22.40 | 293,300 |
29 Dec 2022 | 22.22 | 22.92 | 22.22 | 22.57 | 22.26 | 270,500 |
28 Dec 2022 | 23.36 | 23.36 | 22.02 | 22.07 | 21.77 | 323,600 |
27 Dec 2022 | 23.22 | 23.45 | 22.92 | 23.22 | 22.90 | 162,200 |
23 Dec 2022 | 23.07 | 23.38 | 22.87 | 23.33 | 23.01 | 190,000 |
22 Dec 2022 | 23.17 | 23.17 | 22.27 | 22.99 | 22.68 | 303,500 |
21 Dec 2022 | 22.59 | 23.80 | 22.59 | 23.61 | 23.29 | 411,200 |
20 Dec 2022 | 22.25 | 22.74 | 22.15 | 22.31 | 22.01 | 310,000 |
19 Dec 2022 | 22.84 | 23.41 | 22.14 | 22.22 | 21.92 | 346,300 |
16 Dec 2022 | 22.82 | 23.48 | 22.59 | 23.02 | 22.71 | 1,047,600 |
15 Dec 2022 | 23.59 | 23.86 | 22.69 | 23.01 | 22.70 | 554,700 |
14 Dec 2022 | 24.69 | 25.15 | 24.27 | 24.44 | 24.11 | 329,200 |
13 Dec 2022 | 25.76 | 26.19 | 24.60 | 25.01 | 24.67 | 414,100 |
12 Dec 2022 | 23.64 | 24.84 | 23.30 | 24.80 | 24.46 | 400,900 |
09 Dec 2022 | 23.35 | 24.17 | 23.35 | 23.61 | 23.29 | 410,700 |
08 Dec 2022 | 23.67 | 24.48 | 23.24 | 23.45 | 23.13 | 340,000 |
07 Dec 2022 | 23.02 | 23.35 | 22.95 | 23.25 | 22.93 | 349,700 |
06 Dec 2022 | 23.79 | 24.03 | 22.95 | 23.19 | 22.87 | 302,800 |
05 Dec 2022 | 24.08 | 24.35 | 23.63 | 23.75 | 23.43 | 251,100 |
02 Dec 2022 | 24.20 | 24.84 | 24.10 | 24.24 | 23.91 | 319,700 |
01 Dec 2022 | 24.61 | 25.44 | 24.52 | 24.67 | 24.33 | 410,100 |
30 Nov 2022 | 24.09 | 24.70 | 23.39 | 24.65 | 24.31 | 449,400 |
29 Nov 2022 | 23.84 | 24.39 | 23.60 | 24.31 | 23.98 | 262,900 |
28 Nov 2022 | 24.01 | 24.14 | 23.23 | 23.37 | 23.05 | 286,200 |
25 Nov 2022 | 24.65 | 25.12 | 24.55 | 24.59 | 24.26 | 146,500 |
23 Nov 2022 | 24.53 | 24.87 | 24.07 | 24.66 | 24.32 | 198,000 |
22 Nov 2022 | 24.01 | 24.85 | 23.81 | 24.75 | 24.41 | 260,100 |
21 Nov 2022 | 23.25 | 24.04 | 22.54 | 23.65 | 23.33 | 474,100 |
18 Nov 2022 | 24.77 | 24.77 | 23.62 | 23.83 | 23.51 | 412,200 |
17 Nov 2022 | 24.16 | 24.27 | 23.70 | 24.21 | 23.88 | 482,900 |
16 Nov 2022 | 25.12 | 25.59 | 24.53 | 24.79 | 24.45 | 569,100 |
15 Nov 2022 | 27.73 | 28.17 | 25.25 | 25.39 | 25.04 | 608,000 |
14 Nov 2022 | 27.14 | 27.41 | 25.89 | 27.12 | 26.75 | 604,800 |
11 Nov 2022 | 26.55 | 27.86 | 26.48 | 27.49 | 27.12 | 627,000 |
10 Nov 2022 | 23.95 | 26.25 | 23.95 | 26.22 | 25.86 | 854,200 |
09 Nov 2022 | 23.75 | 23.75 | 22.62 | 22.68 | 22.37 | 453,100 |
08 Nov 2022 | 24.39 | 24.60 | 23.58 | 24.22 | 23.89 | 472,500 |
07 Nov 2022 | 24.09 | 24.94 | 23.68 | 24.37 | 24.04 | 665,200 |
04 Nov 2022 | 21.80 | 25.05 | 21.58 | 23.79 | 23.47 | 1,345,200 |
03 Nov 2022 | 19.50 | 22.04 | 19.02 | 21.91 | 21.61 | 995,000 |
02 Nov 2022 | 20.08 | 20.55 | 19.14 | 19.84 | 19.57 | 1,531,200 |
01 Nov 2022 | 19.41 | 20.26 | 19.23 | 20.20 | 19.92 | 940,400 |
31 Oct 2022 | 18.12 | 18.83 | 18.08 | 18.82 | 18.56 | 682,900 |
28 Oct 2022 | 18.04 | 18.41 | 17.65 | 18.37 | 18.12 | 422,700 |
27 Oct 2022 | 18.54 | 18.87 | 17.99 | 18.07 | 17.82 | 707,500 |
26 Oct 2022 | 18.25 | 18.85 | 17.86 | 18.33 | 18.08 | 440,400 |
25 Oct 2022 | 17.61 | 18.14 | 17.61 | 18.00 | 17.75 | 541,100 |
24 Oct 2022 | 18.22 | 18.22 | 17.57 | 17.63 | 17.39 | 417,500 |
21 Oct 2022 | 17.96 | 18.49 | 17.78 | 18.28 | 18.03 | 459,300 |
20 Oct 2022 | 17.99 | 18.65 | 17.54 | 17.76 | 17.52 | 547,200 |
19 Oct 2022 | 18.61 | 18.90 | 17.88 | 18.02 | 17.77 | 666,500 |
18 Oct 2022 | 19.54 | 19.93 | 18.96 | 19.15 | 18.89 | 444,400 |
17 Oct 2022 | 19.62 | 19.94 | 18.94 | 18.95 | 18.69 | 668,500 |
14 Oct 2022 | 19.55 | 19.77 | 18.58 | 18.78 | 18.52 | 289,600 |
13 Oct 2022 | 18.21 | 19.52 | 17.90 | 19.16 | 18.90 | 514,300 |
12 Oct 2022 | 18.64 | 19.02 | 18.35 | 18.62 | 18.37 | 363,500 |
11 Oct 2022 | 18.39 | 19.26 | 18.17 | 18.94 | 18.68 | 598,000 |
10 Oct 2022 | 18.82 | 19.13 | 18.48 | 18.63 | 18.38 | 335,200 |
07 Oct 2022 | 18.25 | 18.66 | 18.10 | 18.55 | 18.30 | 558,900 |
06 Oct 2022 | 18.73 | 19.04 | 18.16 | 18.59 | 18.34 | 401,800 |
05 Oct 2022 | 18.99 | 19.32 | 18.64 | 19.11 | 18.85 | 397,200 |
05 Oct 2022 | 0.32 Dividend | |||||
04 Oct 2022 | 19.96 | 20.31 | 19.65 | 19.88 | 19.29 | 645,500 |
03 Oct 2022 | 18.50 | 19.80 | 17.88 | 19.49 | 18.92 | 915,700 |
30 Sept 2022 | 18.94 | 19.14 | 18.28 | 18.32 | 17.78 | 704,300 |
29 Sept 2022 | 18.87 | 18.87 | 17.88 | 18.68 | 18.13 | 765,500 |
28 Sept 2022 | 18.79 | 19.49 | 18.57 | 19.32 | 18.75 | 450,400 |
27 Sept 2022 | 19.71 | 19.97 | 18.59 | 18.74 | 18.19 | 689,200 |
26 Sept 2022 | 20.30 | 20.85 | 19.47 | 19.56 | 18.98 | 514,400 |
23 Sept 2022 | 22.00 | 22.17 | 20.17 | 20.59 | 19.98 | 663,000 |
22 Sept 2022 | 23.90 | 24.00 | 22.60 | 22.64 | 21.97 | 515,700 |
21 Sept 2022 | 24.68 | 24.76 | 23.87 | 23.91 | 23.20 | 250,100 |
20 Sept 2022 | 24.34 | 24.56 | 23.98 | 24.49 | 23.77 | 251,500 |
19 Sept 2022 | 23.76 | 25.06 | 23.70 | 25.05 | 24.31 | 325,900 |
16 Sept 2022 | 24.39 | 24.39 | 23.37 | 24.15 | 23.44 | 1,341,200 |
15 Sept 2022 | 24.51 | 25.37 | 24.51 | 24.98 | 24.24 | 330,200 |
14 Sept 2022 | 25.42 | 25.42 | 24.53 | 24.74 | 24.01 | 345,000 |
13 Sept 2022 | 26.72 | 27.13 | 25.47 | 25.61 | 24.85 | 378,300 |
12 Sept 2022 | 27.55 | 28.19 | 27.17 | 27.72 | 26.90 | 378,500 |
09 Sept 2022 | 26.10 | 27.12 | 25.84 | 27.09 | 26.29 | 412,700 |
08 Sept 2022 | 25.38 | 25.70 | 24.76 | 25.70 | 24.94 | 318,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |