Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 23.33 | 23.86 | 23.33 | 23.60 | 23.60 | 1,400 |
27 Jan 2023 | 23.50 | 23.73 | 23.31 | 23.49 | 23.49 | 9,700 |
26 Jan 2023 | 22.90 | 23.50 | 22.90 | 23.50 | 23.50 | 2,700 |
25 Jan 2023 | 23.50 | 23.66 | 23.50 | 23.66 | 23.66 | 900 |
24 Jan 2023 | 23.30 | 23.81 | 23.25 | 23.50 | 23.50 | 7,400 |
23 Jan 2023 | 23.29 | 23.29 | 23.05 | 23.05 | 23.05 | 1,200 |
20 Jan 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
19 Jan 2023 | 23.00 | 23.10 | 22.92 | 23.10 | 23.10 | 3,000 |
19 Jan 2023 | 0.138 Dividend | |||||
18 Jan 2023 | 23.01 | 23.13 | 22.87 | 22.95 | 22.82 | 3,100 |
17 Jan 2023 | 22.83 | 23.12 | 22.83 | 22.94 | 22.80 | 3,600 |
13 Jan 2023 | 22.85 | 22.85 | 22.64 | 22.80 | 22.66 | 3,000 |
12 Jan 2023 | 22.35 | 22.80 | 22.25 | 22.75 | 22.61 | 1,900 |
11 Jan 2023 | 22.00 | 22.59 | 21.90 | 22.25 | 22.12 | 22,400 |
10 Jan 2023 | 22.86 | 23.27 | 22.34 | 22.40 | 22.27 | 5,600 |
09 Jan 2023 | 22.62 | 22.97 | 22.62 | 22.80 | 22.66 | 2,600 |
06 Jan 2023 | 22.35 | 22.35 | 22.34 | 22.34 | 22.21 | 3,300 |
05 Jan 2023 | 22.59 | 22.59 | 22.14 | 22.35 | 22.22 | 7,100 |
04 Jan 2023 | 22.55 | 22.78 | 22.43 | 22.78 | 22.64 | 1,000 |
03 Jan 2023 | 22.21 | 22.50 | 22.21 | 22.50 | 22.36 | 500 |
30 Dec 2022 | 21.88 | 22.78 | 21.62 | 22.78 | 22.64 | 6,500 |
29 Dec 2022 | 21.60 | 22.00 | 21.60 | 22.00 | 21.87 | 4,900 |
28 Dec 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 21.48 | 500 |
27 Dec 2022 | 21.65 | 21.78 | 21.30 | 21.78 | 21.65 | 2,200 |
23 Dec 2022 | 21.42 | 21.75 | 21.42 | 21.67 | 21.54 | 11,200 |
22 Dec 2022 | 21.42 | 21.86 | 21.42 | 21.60 | 21.47 | 14,800 |
21 Dec 2022 | 22.23 | 22.23 | 21.36 | 22.10 | 21.97 | 5,500 |
20 Dec 2022 | 22.00 | 22.24 | 21.56 | 21.76 | 21.63 | 16,900 |
19 Dec 2022 | 21.45 | 22.00 | 21.41 | 22.00 | 21.87 | 7,500 |
19 Dec 2022 | 0.138 Dividend | |||||
16 Dec 2022 | 21.38 | 21.45 | 21.25 | 21.41 | 21.14 | 8,500 |
15 Dec 2022 | 21.33 | 21.50 | 21.25 | 21.40 | 21.13 | 19,500 |
14 Dec 2022 | 21.51 | 21.57 | 21.20 | 21.51 | 21.25 | 14,200 |
13 Dec 2022 | 21.05 | 21.62 | 20.75 | 21.58 | 21.31 | 80,700 |
12 Dec 2022 | 20.25 | 20.94 | 20.25 | 20.90 | 20.64 | 50,000 |
09 Dec 2022 | 20.00 | 20.05 | 20.00 | 20.04 | 19.79 | 12,700 |
08 Dec 2022 | 19.99 | 20.26 | 19.95 | 20.02 | 19.77 | 12,600 |
07 Dec 2022 | 20.23 | 20.25 | 19.90 | 20.04 | 19.79 | 9,300 |
06 Dec 2022 | 20.22 | 20.22 | 20.05 | 20.15 | 19.90 | 4,400 |
05 Dec 2022 | 20.21 | 20.40 | 20.12 | 20.27 | 20.02 | 10,900 |
02 Dec 2022 | 19.96 | 20.27 | 19.95 | 20.20 | 19.95 | 20,600 |
01 Dec 2022 | 20.03 | 20.05 | 19.94 | 20.03 | 19.78 | 16,500 |
30 Nov 2022 | 19.79 | 20.06 | 19.65 | 20.06 | 19.81 | 12,800 |
29 Nov 2022 | 19.29 | 19.74 | 19.29 | 19.52 | 19.28 | 9,900 |
28 Nov 2022 | 19.45 | 19.50 | 19.24 | 19.29 | 19.05 | 16,400 |
25 Nov 2022 | 19.75 | 19.75 | 19.48 | 19.48 | 19.24 | 8,100 |
23 Nov 2022 | 19.38 | 19.77 | 19.36 | 19.60 | 19.36 | 43,800 |
22 Nov 2022 | 19.52 | 19.59 | 19.27 | 19.50 | 19.26 | 44,400 |
21 Nov 2022 | 19.86 | 20.05 | 19.80 | 19.97 | 19.72 | 16,300 |
18 Nov 2022 | 20.44 | 20.48 | 20.10 | 20.33 | 20.08 | 16,400 |
17 Nov 2022 | 20.57 | 20.60 | 20.19 | 20.45 | 20.20 | 5,200 |
17 Nov 2022 | 0.138 Dividend | |||||
16 Nov 2022 | 20.74 | 20.74 | 20.68 | 20.69 | 20.30 | 9,300 |
15 Nov 2022 | 20.90 | 21.11 | 20.00 | 20.80 | 20.40 | 37,600 |
14 Nov 2022 | 21.00 | 21.00 | 20.72 | 20.75 | 20.36 | 7,500 |
11 Nov 2022 | 21.10 | 21.51 | 20.05 | 21.45 | 21.04 | 6,000 |
10 Nov 2022 | 20.47 | 21.53 | 20.15 | 21.27 | 20.87 | 10,800 |
09 Nov 2022 | 20.12 | 20.63 | 19.90 | 20.00 | 19.62 | 3,900 |
08 Nov 2022 | 20.00 | 20.30 | 20.00 | 20.10 | 19.72 | 3,800 |
07 Nov 2022 | 19.66 | 19.85 | 19.61 | 19.80 | 19.42 | 1,100 |
04 Nov 2022 | 19.39 | 19.60 | 19.39 | 19.60 | 19.23 | 2,300 |
03 Nov 2022 | 19.04 | 19.38 | 19.04 | 19.34 | 18.98 | 20,400 |
02 Nov 2022 | 19.28 | 20.51 | 19.20 | 19.20 | 18.84 | 25,000 |
01 Nov 2022 | 19.24 | 19.25 | 19.00 | 19.20 | 18.84 | 11,900 |
31 Oct 2022 | 19.51 | 19.51 | 19.18 | 19.23 | 18.87 | 18,000 |
28 Oct 2022 | 19.60 | 19.63 | 19.35 | 19.45 | 19.08 | 19,700 |
27 Oct 2022 | 19.55 | 19.56 | 19.28 | 19.50 | 19.13 | 4,600 |
26 Oct 2022 | 19.85 | 20.09 | 19.35 | 19.55 | 19.18 | 22,000 |
25 Oct 2022 | 20.65 | 20.75 | 19.05 | 19.97 | 19.59 | 32,000 |
24 Oct 2022 | 20.65 | 20.75 | 20.07 | 20.40 | 20.01 | 5,200 |
21 Oct 2022 | 21.13 | 21.13 | 20.25 | 20.42 | 20.04 | 11,300 |
20 Oct 2022 | 22.77 | 22.77 | 21.25 | 21.38 | 20.97 | 14,700 |
20 Oct 2022 | 0.138 Dividend | |||||
19 Oct 2022 | 22.85 | 22.94 | 22.25 | 22.81 | 22.24 | 9,100 |
18 Oct 2022 | 22.94 | 23.30 | 22.88 | 23.14 | 22.57 | 6,900 |
17 Oct 2022 | 23.15 | 23.15 | 23.00 | 23.00 | 22.43 | 20,900 |
14 Oct 2022 | 23.10 | 23.50 | 22.90 | 23.00 | 22.43 | 27,600 |
13 Oct 2022 | 23.32 | 23.32 | 22.80 | 23.00 | 22.43 | 7,400 |
12 Oct 2022 | 23.73 | 23.75 | 23.38 | 23.54 | 22.95 | 4,500 |
11 Oct 2022 | 23.76 | 23.99 | 23.76 | 23.86 | 23.26 | 800 |
10 Oct 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.16 | - |
07 Oct 2022 | 23.80 | 23.80 | 23.56 | 23.75 | 23.16 | 2,600 |
06 Oct 2022 | 23.80 | 24.13 | 23.80 | 23.99 | 23.39 | 2,200 |
05 Oct 2022 | 23.66 | 24.12 | 23.66 | 23.77 | 23.18 | 5,800 |
04 Oct 2022 | 23.95 | 24.00 | 23.60 | 23.75 | 23.16 | 7,400 |
03 Oct 2022 | 23.49 | 24.35 | 23.47 | 23.77 | 23.18 | 2,600 |
30 Sept 2022 | 23.88 | 23.88 | 23.48 | 23.48 | 22.89 | 4,000 |
29 Sept 2022 | 23.75 | 23.75 | 23.61 | 23.61 | 23.02 | 1,900 |
28 Sept 2022 | 23.67 | 23.73 | 23.57 | 23.57 | 22.98 | 1,800 |
27 Sept 2022 | 23.45 | 23.87 | 23.35 | 23.55 | 22.96 | 3,900 |
26 Sept 2022 | 23.96 | 23.97 | 23.55 | 23.92 | 23.32 | 5,600 |
23 Sept 2022 | 24.11 | 24.11 | 22.97 | 23.74 | 23.15 | 12,800 |
22 Sept 2022 | 24.14 | 24.14 | 24.10 | 24.10 | 23.50 | 2,400 |
21 Sept 2022 | 24.39 | 24.50 | 23.82 | 23.90 | 23.30 | 6,000 |
21 Sept 2022 | 0.138 Dividend | |||||
20 Sept 2022 | 24.51 | 24.53 | 24.36 | 24.46 | 23.72 | 6,300 |
19 Sept 2022 | 24.63 | 24.75 | 24.57 | 24.60 | 23.85 | 6,000 |
16 Sept 2022 | 24.64 | 24.85 | 24.62 | 24.75 | 24.00 | 4,500 |
15 Sept 2022 | 24.74 | 24.83 | 24.71 | 24.83 | 24.07 | 4,200 |
14 Sept 2022 | 24.97 | 24.97 | 24.66 | 24.85 | 24.09 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |