Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 15.08 | 15.48 | 14.85 | 15.34 | 15.34 | 1,629,274 |
30 Jan 2023 | 15.17 | 15.45 | 15.02 | 15.03 | 15.03 | 1,524,000 |
27 Jan 2023 | 15.64 | 15.97 | 15.45 | 15.48 | 15.48 | 1,274,200 |
26 Jan 2023 | 15.41 | 15.64 | 14.98 | 15.64 | 15.64 | 1,751,500 |
25 Jan 2023 | 15.22 | 15.36 | 15.02 | 15.19 | 15.19 | 1,373,500 |
24 Jan 2023 | 16.15 | 16.17 | 15.37 | 15.41 | 15.41 | 1,400,800 |
23 Jan 2023 | 15.96 | 16.16 | 15.77 | 16.04 | 16.04 | 1,352,200 |
20 Jan 2023 | 15.59 | 15.91 | 15.26 | 15.72 | 15.72 | 1,472,300 |
19 Jan 2023 | 15.05 | 15.68 | 15.00 | 15.52 | 15.52 | 1,533,100 |
18 Jan 2023 | 15.64 | 16.14 | 15.02 | 15.03 | 15.03 | 2,288,800 |
17 Jan 2023 | 15.70 | 15.70 | 15.27 | 15.51 | 15.51 | 1,584,100 |
13 Jan 2023 | 15.49 | 15.69 | 15.19 | 15.54 | 15.54 | 1,223,000 |
12 Jan 2023 | 15.50 | 15.75 | 15.17 | 15.54 | 15.54 | 1,702,700 |
11 Jan 2023 | 15.10 | 15.47 | 14.91 | 15.26 | 15.26 | 2,152,600 |
10 Jan 2023 | 15.08 | 15.19 | 14.55 | 14.77 | 14.77 | 2,392,600 |
09 Jan 2023 | 15.47 | 15.77 | 15.10 | 15.12 | 15.12 | 2,209,500 |
06 Jan 2023 | 15.11 | 15.65 | 14.87 | 15.07 | 15.07 | 4,200,500 |
05 Jan 2023 | 14.97 | 15.20 | 14.73 | 14.96 | 14.96 | 1,773,500 |
04 Jan 2023 | 14.99 | 15.42 | 14.64 | 15.10 | 15.10 | 3,148,100 |
03 Jan 2023 | 17.34 | 17.41 | 15.13 | 15.32 | 15.32 | 4,184,900 |
30 Dec 2022 | 17.51 | 17.80 | 17.49 | 17.70 | 17.70 | 830,000 |
29 Dec 2022 | 17.04 | 17.82 | 17.01 | 17.75 | 17.75 | 912,600 |
29 Dec 2022 | 0.059 Dividend | |||||
28 Dec 2022 | 18.20 | 18.20 | 17.14 | 17.26 | 17.20 | 1,573,300 |
27 Dec 2022 | 18.06 | 18.28 | 17.79 | 18.27 | 18.21 | 1,228,100 |
23 Dec 2022 | 17.55 | 18.01 | 17.37 | 17.97 | 17.91 | 1,627,200 |
22 Dec 2022 | 17.71 | 17.83 | 16.87 | 17.25 | 17.19 | 1,322,500 |
21 Dec 2022 | 17.65 | 17.85 | 17.45 | 17.84 | 17.78 | 1,343,700 |
20 Dec 2022 | 16.84 | 17.42 | 16.79 | 17.30 | 17.24 | 1,012,600 |
19 Dec 2022 | 17.45 | 17.56 | 16.79 | 16.97 | 16.91 | 1,602,300 |
16 Dec 2022 | 17.32 | 17.55 | 16.92 | 17.29 | 17.23 | 2,279,000 |
15 Dec 2022 | 17.94 | 18.03 | 17.36 | 17.76 | 17.70 | 1,297,200 |
14 Dec 2022 | 17.85 | 18.23 | 17.16 | 18.09 | 18.03 | 2,039,100 |
13 Dec 2022 | 17.81 | 18.02 | 17.52 | 17.69 | 17.63 | 1,709,200 |
12 Dec 2022 | 17.30 | 17.77 | 17.08 | 17.34 | 17.28 | 1,806,000 |
09 Dec 2022 | 17.46 | 17.57 | 17.04 | 17.06 | 17.00 | 1,855,600 |
08 Dec 2022 | 18.04 | 18.15 | 17.24 | 17.31 | 17.25 | 2,206,000 |
07 Dec 2022 | 17.88 | 18.03 | 17.39 | 17.42 | 17.36 | 1,938,900 |
06 Dec 2022 | 18.28 | 18.88 | 17.82 | 17.88 | 17.82 | 1,968,600 |
05 Dec 2022 | 19.70 | 19.89 | 18.24 | 18.37 | 18.31 | 1,972,600 |
02 Dec 2022 | 19.18 | 19.51 | 19.06 | 19.27 | 19.20 | 1,233,600 |
01 Dec 2022 | 20.01 | 20.25 | 19.18 | 19.22 | 19.15 | 1,474,800 |
30 Nov 2022 | 19.62 | 19.82 | 19.16 | 19.78 | 19.71 | 1,739,600 |
29 Nov 2022 | 19.24 | 19.55 | 19.02 | 19.18 | 19.11 | 1,519,800 |
28 Nov 2022 | 18.81 | 19.10 | 18.42 | 18.84 | 18.78 | 2,801,800 |
25 Nov 2022 | 19.23 | 19.54 | 19.05 | 19.36 | 19.29 | 1,038,800 |
23 Nov 2022 | 18.90 | 19.33 | 18.80 | 19.21 | 19.14 | 2,177,500 |
22 Nov 2022 | 19.48 | 19.67 | 19.20 | 19.55 | 19.48 | 1,771,000 |
21 Nov 2022 | 18.85 | 19.25 | 18.35 | 19.10 | 19.03 | 2,396,900 |
18 Nov 2022 | 18.55 | 19.63 | 18.35 | 19.52 | 19.45 | 1,863,900 |
17 Nov 2022 | 19.00 | 19.34 | 18.46 | 19.30 | 19.23 | 2,673,200 |
16 Nov 2022 | 20.22 | 20.31 | 19.46 | 19.46 | 19.39 | 2,604,700 |
15 Nov 2022 | 20.37 | 20.98 | 19.81 | 20.77 | 20.70 | 2,704,100 |
14 Nov 2022 | 20.94 | 21.17 | 19.94 | 20.06 | 19.99 | 4,300,900 |
11 Nov 2022 | 20.86 | 21.50 | 20.60 | 21.31 | 21.24 | 3,849,000 |
10 Nov 2022 | 22.30 | 22.31 | 19.37 | 20.45 | 20.38 | 8,915,000 |
09 Nov 2022 | 23.95 | 24.04 | 21.70 | 21.96 | 21.88 | 3,533,000 |
08 Nov 2022 | 24.50 | 24.64 | 23.95 | 24.59 | 24.51 | 1,134,900 |
07 Nov 2022 | 24.62 | 25.02 | 24.19 | 24.63 | 24.55 | 1,559,400 |
04 Nov 2022 | 24.50 | 25.12 | 23.58 | 24.22 | 24.14 | 1,837,800 |
03 Nov 2022 | 23.19 | 23.85 | 22.89 | 23.65 | 23.57 | 1,344,100 |
02 Nov 2022 | 23.77 | 24.15 | 22.77 | 23.38 | 23.30 | 2,514,700 |
01 Nov 2022 | 23.41 | 24.08 | 23.41 | 23.83 | 23.75 | 2,000,400 |
31 Oct 2022 | 22.31 | 23.53 | 22.12 | 23.31 | 23.23 | 1,967,100 |
28 Oct 2022 | 22.87 | 23.05 | 22.07 | 22.51 | 22.43 | 1,148,400 |
27 Oct 2022 | 23.22 | 23.68 | 22.66 | 22.78 | 22.70 | 1,541,800 |
26 Oct 2022 | 22.64 | 23.18 | 22.44 | 22.76 | 22.68 | 1,316,700 |
25 Oct 2022 | 21.97 | 22.58 | 21.85 | 22.41 | 22.33 | 1,156,000 |
24 Oct 2022 | 22.28 | 22.57 | 21.93 | 22.01 | 21.93 | 1,877,400 |
21 Oct 2022 | 22.02 | 22.59 | 21.78 | 22.53 | 22.45 | 1,524,800 |
20 Oct 2022 | 22.40 | 22.77 | 21.83 | 22.05 | 21.97 | 1,961,900 |
19 Oct 2022 | 20.72 | 22.08 | 20.51 | 22.01 | 21.93 | 2,190,800 |
18 Oct 2022 | 21.26 | 21.48 | 20.26 | 20.73 | 20.66 | 2,818,500 |
17 Oct 2022 | 21.09 | 21.89 | 21.05 | 21.21 | 21.14 | 2,209,000 |
14 Oct 2022 | 21.22 | 21.75 | 20.60 | 20.61 | 20.54 | 2,073,700 |
13 Oct 2022 | 20.07 | 22.03 | 20.07 | 21.72 | 21.65 | 2,409,400 |
12 Oct 2022 | 20.66 | 21.02 | 20.06 | 20.69 | 20.62 | 2,835,800 |
11 Oct 2022 | 20.88 | 21.49 | 20.36 | 20.86 | 20.79 | 2,674,300 |
10 Oct 2022 | 22.26 | 22.69 | 20.93 | 21.23 | 21.16 | 3,054,700 |
07 Oct 2022 | 23.24 | 23.36 | 22.33 | 22.43 | 22.35 | 2,613,800 |
06 Oct 2022 | 22.60 | 23.76 | 22.41 | 23.25 | 23.17 | 3,089,700 |
05 Oct 2022 | 23.82 | 23.86 | 22.78 | 22.91 | 22.83 | 4,430,400 |
04 Oct 2022 | 23.40 | 24.01 | 23.18 | 23.83 | 23.75 | 2,604,700 |
03 Oct 2022 | 22.78 | 23.00 | 22.40 | 22.80 | 22.72 | 2,704,400 |
30 Sept 2022 | 20.83 | 21.79 | 20.60 | 21.42 | 21.35 | 2,103,600 |
29 Sept 2022 | 21.14 | 21.25 | 19.88 | 21.18 | 21.11 | 3,448,000 |
28 Sept 2022 | 20.50 | 21.64 | 20.26 | 21.57 | 21.50 | 3,857,900 |
28 Sept 2022 | 0.058 Dividend | |||||
27 Sept 2022 | 18.92 | 20.39 | 18.68 | 20.32 | 20.19 | 5,758,300 |
26 Sept 2022 | 19.42 | 19.72 | 18.30 | 18.41 | 18.29 | 3,420,600 |
23 Sept 2022 | 20.44 | 20.54 | 19.36 | 19.63 | 19.51 | 4,312,400 |
22 Sept 2022 | 22.58 | 22.85 | 21.54 | 21.56 | 21.42 | 2,244,400 |
21 Sept 2022 | 23.19 | 23.35 | 22.01 | 22.02 | 21.88 | 1,991,900 |
20 Sept 2022 | 22.59 | 22.70 | 21.97 | 22.57 | 22.43 | 1,926,800 |
19 Sept 2022 | 22.07 | 23.14 | 21.95 | 22.88 | 22.74 | 2,800,400 |
16 Sept 2022 | 24.19 | 24.35 | 22.65 | 23.13 | 22.99 | 4,286,600 |
15 Sept 2022 | 24.93 | 25.60 | 24.68 | 24.88 | 24.72 | 1,892,000 |
14 Sept 2022 | 25.24 | 26.10 | 25.12 | 25.42 | 25.26 | 2,583,600 |
13 Sept 2022 | 24.56 | 25.25 | 24.36 | 24.62 | 24.47 | 2,499,100 |
12 Sept 2022 | 25.09 | 25.63 | 24.83 | 25.19 | 25.03 | 2,556,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |