Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 24.76 | 24.84 | 24.57 | 24.68 | 24.68 | 16,230 |
26 Jan 2023 | 24.70 | 24.84 | 24.64 | 24.66 | 24.66 | 20,524 |
25 Jan 2023 | 24.70 | 24.85 | 24.60 | 24.74 | 24.74 | 10,661 |
24 Jan 2023 | 24.45 | 24.81 | 23.90 | 24.70 | 24.70 | 5,990 |
23 Jan 2023 | 24.74 | 24.85 | 24.51 | 24.77 | 24.77 | 17,639 |
20 Jan 2023 | 24.67 | 24.79 | 24.63 | 24.72 | 24.72 | 4,891 |
19 Jan 2023 | 24.50 | 24.65 | 24.45 | 24.61 | 24.61 | 7,591 |
18 Jan 2023 | 24.74 | 24.95 | 24.52 | 24.60 | 24.60 | 21,953 |
17 Jan 2023 | 24.39 | 24.73 | 24.29 | 24.73 | 24.73 | 11,831 |
13 Jan 2023 | 24.00 | 24.57 | 23.88 | 24.37 | 24.37 | 43,761 |
12 Jan 2023 | 23.78 | 24.05 | 23.75 | 23.91 | 23.91 | 21,051 |
11 Jan 2023 | 23.85 | 24.10 | 23.76 | 23.78 | 23.78 | 27,253 |
10 Jan 2023 | 23.87 | 23.95 | 23.65 | 23.73 | 23.73 | 20,339 |
09 Jan 2023 | 24.15 | 24.16 | 23.73 | 23.87 | 23.87 | 39,188 |
06 Jan 2023 | 23.88 | 24.14 | 23.56 | 24.14 | 24.14 | 14,018 |
05 Jan 2023 | 23.51 | 23.81 | 23.51 | 23.81 | 23.81 | 10,151 |
04 Jan 2023 | 23.42 | 23.63 | 23.35 | 23.51 | 23.51 | 14,489 |
03 Jan 2023 | 23.35 | 23.42 | 23.25 | 23.35 | 23.35 | 18,127 |
30 Dec 2022 | 23.80 | 23.93 | 23.25 | 23.25 | 23.25 | 39,044 |
29 Dec 2022 | 23.97 | 23.97 | 23.50 | 23.70 | 23.70 | 21,229 |
28 Dec 2022 | 24.06 | 24.20 | 23.75 | 23.75 | 23.75 | 25,246 |
27 Dec 2022 | 24.15 | 24.46 | 24.11 | 24.20 | 24.20 | 5,963 |
23 Dec 2022 | 24.32 | 24.33 | 24.03 | 24.15 | 24.15 | 3,512 |
22 Dec 2022 | 24.60 | 24.60 | 24.21 | 24.26 | 24.26 | 17,939 |
21 Dec 2022 | 24.43 | 24.62 | 24.40 | 24.61 | 24.61 | 9,612 |
20 Dec 2022 | 24.46 | 24.50 | 24.27 | 24.32 | 24.32 | 19,447 |
19 Dec 2022 | 24.47 | 24.75 | 24.35 | 24.42 | 24.42 | 32,190 |
16 Dec 2022 | 23.87 | 24.38 | 23.87 | 24.38 | 24.38 | 23,603 |
15 Dec 2022 | 24.07 | 24.07 | 23.70 | 23.85 | 23.85 | 20,600 |
14 Dec 2022 | 23.86 | 24.09 | 23.78 | 24.09 | 24.09 | 12,892 |
13 Dec 2022 | 23.99 | 24.08 | 23.78 | 23.94 | 23.94 | 21,153 |
12 Dec 2022 | 24.11 | 24.13 | 23.65 | 23.78 | 23.78 | 19,357 |
09 Dec 2022 | 24.59 | 24.59 | 24.09 | 24.09 | 24.09 | 25,845 |
08 Dec 2022 | 24.63 | 24.92 | 24.52 | 24.52 | 24.52 | 16,474 |
07 Dec 2022 | 24.23 | 24.64 | 24.23 | 24.55 | 24.55 | 40,107 |
06 Dec 2022 | 23.75 | 24.28 | 23.73 | 24.07 | 24.07 | 35,024 |
05 Dec 2022 | 23.39 | 23.74 | 23.18 | 23.65 | 23.65 | 72,680 |
02 Dec 2022 | 23.50 | 23.78 | 23.41 | 23.50 | 23.50 | 30,732 |
01 Dec 2022 | 23.24 | 23.59 | 23.22 | 23.59 | 23.59 | 21,771 |
30 Nov 2022 | 23.10 | 23.38 | 23.03 | 23.38 | 23.38 | 28,996 |
29 Nov 2022 | 23.24 | 23.38 | 22.92 | 23.00 | 23.00 | 31,911 |
28 Nov 2022 | 22.99 | 23.40 | 22.90 | 23.15 | 23.15 | 73,482 |
25 Nov 2022 | 22.88 | 23.24 | 22.77 | 22.81 | 22.81 | 16,031 |
23 Nov 2022 | 22.90 | 22.92 | 22.65 | 22.70 | 22.70 | 14,951 |
22 Nov 2022 | 22.75 | 23.00 | 22.75 | 22.84 | 22.84 | 10,430 |
21 Nov 2022 | 23.30 | 23.30 | 22.65 | 22.65 | 22.65 | 12,201 |
18 Nov 2022 | 23.03 | 23.26 | 23.03 | 23.09 | 23.09 | 2,998 |
17 Nov 2022 | 23.03 | 23.11 | 23.02 | 23.03 | 23.03 | 3,256 |
16 Nov 2022 | 23.11 | 23.30 | 23.10 | 23.10 | 23.10 | 6,262 |
15 Nov 2022 | 23.15 | 23.40 | 23.11 | 23.11 | 23.11 | 18,572 |
14 Nov 2022 | 23.50 | 23.67 | 23.10 | 23.14 | 23.14 | 27,779 |
14 Nov 2022 | 0.5 Dividend | |||||
11 Nov 2022 | 24.04 | 24.05 | 23.70 | 23.84 | 23.34 | 17,091 |
10 Nov 2022 | 24.00 | 24.14 | 23.66 | 23.96 | 23.46 | 20,894 |
09 Nov 2022 | 23.50 | 24.00 | 23.30 | 23.75 | 23.25 | 23,336 |
08 Nov 2022 | 23.37 | 23.65 | 23.30 | 23.43 | 22.94 | 19,958 |
07 Nov 2022 | 23.15 | 23.64 | 23.00 | 23.30 | 22.81 | 21,600 |
04 Nov 2022 | 22.75 | 23.30 | 22.75 | 23.22 | 22.73 | 10,342 |
03 Nov 2022 | 23.00 | 23.10 | 22.50 | 22.75 | 22.27 | 19,784 |
02 Nov 2022 | 23.33 | 23.49 | 23.10 | 23.38 | 22.89 | 5,352 |
01 Nov 2022 | 23.60 | 23.60 | 23.33 | 23.35 | 22.86 | 11,572 |
31 Oct 2022 | 23.69 | 23.69 | 23.30 | 23.60 | 23.11 | 26,699 |
28 Oct 2022 | 23.70 | 23.90 | 23.50 | 23.68 | 23.18 | 28,229 |
27 Oct 2022 | 23.48 | 23.81 | 23.48 | 23.70 | 23.20 | 28,301 |
26 Oct 2022 | 22.90 | 23.60 | 22.83 | 23.47 | 22.98 | 33,511 |
25 Oct 2022 | 22.80 | 22.98 | 22.58 | 22.81 | 22.33 | 49,514 |
24 Oct 2022 | 21.32 | 22.60 | 21.32 | 22.54 | 22.07 | 93,587 |
21 Oct 2022 | 21.69 | 21.69 | 21.00 | 21.15 | 20.71 | 25,315 |
20 Oct 2022 | 21.61 | 21.78 | 21.44 | 21.51 | 21.06 | 16,920 |
19 Oct 2022 | 22.10 | 22.47 | 21.28 | 21.60 | 21.15 | 29,601 |
18 Oct 2022 | 22.40 | 22.56 | 22.02 | 22.02 | 21.56 | 19,045 |
17 Oct 2022 | 22.50 | 22.93 | 22.25 | 22.36 | 21.89 | 17,424 |
14 Oct 2022 | 22.86 | 22.86 | 22.31 | 22.50 | 22.03 | 17,420 |
13 Oct 2022 | 22.94 | 23.30 | 22.55 | 22.85 | 22.37 | 24,765 |
12 Oct 2022 | 23.39 | 23.51 | 23.16 | 23.16 | 22.67 | 12,023 |
11 Oct 2022 | 23.40 | 23.52 | 23.18 | 23.30 | 22.81 | 13,299 |
10 Oct 2022 | 23.35 | 23.52 | 23.15 | 23.30 | 22.81 | 29,140 |
07 Oct 2022 | 23.25 | 23.30 | 22.49 | 22.96 | 22.48 | 11,099 |
06 Oct 2022 | 23.65 | 23.65 | 23.40 | 23.50 | 23.01 | 1,121 |
05 Oct 2022 | 23.43 | 23.75 | 22.98 | 23.15 | 22.66 | 8,784 |
04 Oct 2022 | 23.54 | 23.73 | 23.17 | 23.17 | 22.68 | 7,179 |
03 Oct 2022 | 23.64 | 23.82 | 22.96 | 23.59 | 23.10 | 9,120 |
30 Sept 2022 | 22.93 | 24.15 | 22.74 | 23.60 | 23.11 | 39,885 |
29 Sept 2022 | 23.24 | 23.40 | 22.25 | 23.13 | 22.65 | 13,551 |
28 Sept 2022 | 23.00 | 23.60 | 22.97 | 23.48 | 22.99 | 17,212 |
27 Sept 2022 | 22.56 | 23.22 | 22.30 | 22.95 | 22.47 | 15,730 |
26 Sept 2022 | 22.52 | 23.09 | 21.87 | 22.43 | 21.96 | 16,256 |
23 Sept 2022 | 23.24 | 23.39 | 22.37 | 22.56 | 22.09 | 39,576 |
22 Sept 2022 | 23.42 | 23.42 | 23.06 | 23.11 | 22.63 | 18,226 |
21 Sept 2022 | 23.65 | 23.76 | 23.40 | 23.58 | 23.09 | 6,626 |
20 Sept 2022 | 23.75 | 24.00 | 23.60 | 23.65 | 23.15 | 9,775 |
19 Sept 2022 | 23.45 | 23.80 | 23.30 | 23.80 | 23.30 | 8,056 |
16 Sept 2022 | 23.52 | 23.55 | 23.45 | 23.55 | 23.06 | 16,369 |
15 Sept 2022 | 23.70 | 23.77 | 23.52 | 23.52 | 23.03 | 15,437 |
14 Sept 2022 | 23.70 | 23.79 | 23.51 | 23.70 | 23.20 | 6,827 |
13 Sept 2022 | 23.66 | 23.75 | 23.50 | 23.72 | 23.22 | 10,587 |
12 Sept 2022 | 23.28 | 23.84 | 23.28 | 23.70 | 23.20 | 11,022 |
09 Sept 2022 | 23.32 | 23.51 | 23.16 | 23.18 | 22.69 | 38,823 |
08 Sept 2022 | 23.50 | 23.75 | 23.30 | 23.30 | 22.81 | 18,747 |
07 Sept 2022 | 23.31 | 23.58 | 23.31 | 23.50 | 23.01 | 13,941 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |