Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 24.44 | 25.26 | 24.44 | 24.86 | 24.86 | 1,083,000 |
02 Feb 2023 | 24.51 | 25.61 | 24.40 | 24.77 | 24.77 | 1,603,200 |
01 Feb 2023 | 24.26 | 24.46 | 23.30 | 24.26 | 24.26 | 1,531,900 |
31 Jan 2023 | 23.51 | 24.28 | 23.51 | 24.25 | 24.25 | 1,251,400 |
30 Jan 2023 | 23.51 | 23.83 | 23.27 | 23.65 | 23.65 | 1,241,500 |
27 Jan 2023 | 23.67 | 23.77 | 23.40 | 23.61 | 23.61 | 1,026,100 |
26 Jan 2023 | 23.50 | 23.70 | 23.32 | 23.61 | 23.61 | 1,130,100 |
25 Jan 2023 | 22.60 | 23.45 | 22.15 | 23.41 | 23.41 | 1,625,800 |
24 Jan 2023 | 24.26 | 24.26 | 23.03 | 23.40 | 23.40 | 1,179,100 |
23 Jan 2023 | 23.95 | 24.28 | 23.76 | 24.16 | 24.16 | 997,800 |
20 Jan 2023 | 23.40 | 23.99 | 23.11 | 23.81 | 23.81 | 1,453,900 |
19 Jan 2023 | 23.56 | 23.67 | 23.09 | 23.23 | 23.23 | 1,103,600 |
18 Jan 2023 | 23.93 | 24.13 | 23.32 | 23.65 | 23.65 | 1,430,300 |
17 Jan 2023 | 23.55 | 23.77 | 22.99 | 23.73 | 23.73 | 1,719,600 |
13 Jan 2023 | 23.49 | 23.94 | 23.27 | 23.93 | 23.93 | 1,193,400 |
12 Jan 2023 | 23.75 | 24.23 | 23.48 | 23.70 | 23.70 | 2,873,100 |
11 Jan 2023 | 23.26 | 23.96 | 23.19 | 23.45 | 23.45 | 2,510,900 |
10 Jan 2023 | 21.95 | 23.17 | 21.86 | 23.16 | 23.16 | 1,605,800 |
09 Jan 2023 | 21.76 | 22.46 | 21.60 | 22.08 | 22.08 | 1,430,300 |
06 Jan 2023 | 20.84 | 21.93 | 20.70 | 21.67 | 21.67 | 1,821,600 |
05 Jan 2023 | 20.80 | 20.96 | 20.36 | 20.62 | 20.62 | 1,680,000 |
04 Jan 2023 | 20.64 | 20.98 | 20.45 | 20.96 | 20.96 | 1,676,200 |
03 Jan 2023 | 20.35 | 20.63 | 19.98 | 20.42 | 20.42 | 1,222,300 |
30 Dec 2022 | 20.33 | 20.35 | 19.97 | 20.12 | 20.12 | 1,263,800 |
29 Dec 2022 | 20.14 | 20.64 | 20.14 | 20.43 | 20.43 | 902,900 |
28 Dec 2022 | 20.60 | 20.79 | 20.02 | 20.22 | 20.22 | 1,349,800 |
27 Dec 2022 | 20.98 | 21.17 | 20.38 | 20.52 | 20.52 | 1,485,700 |
23 Dec 2022 | 20.84 | 21.04 | 20.60 | 20.96 | 20.96 | 961,600 |
22 Dec 2022 | 20.21 | 20.76 | 20.00 | 20.76 | 20.76 | 1,551,000 |
21 Dec 2022 | 20.74 | 20.96 | 20.26 | 20.33 | 20.33 | 1,258,900 |
20 Dec 2022 | 20.68 | 20.83 | 20.45 | 20.60 | 20.60 | 1,037,000 |
19 Dec 2022 | 21.16 | 21.18 | 20.53 | 20.70 | 20.70 | 1,473,900 |
16 Dec 2022 | 21.02 | 21.04 | 20.51 | 21.03 | 21.03 | 3,746,800 |
15 Dec 2022 | 21.09 | 21.46 | 20.95 | 21.28 | 21.28 | 1,554,700 |
14 Dec 2022 | 21.44 | 21.69 | 21.02 | 21.37 | 21.37 | 1,181,800 |
13 Dec 2022 | 22.09 | 22.49 | 21.22 | 21.44 | 21.44 | 2,372,100 |
12 Dec 2022 | 21.48 | 21.80 | 21.09 | 21.75 | 21.75 | 1,432,800 |
09 Dec 2022 | 21.44 | 21.74 | 20.83 | 21.53 | 21.53 | 1,372,100 |
08 Dec 2022 | 20.86 | 21.59 | 20.79 | 21.46 | 21.46 | 1,227,900 |
07 Dec 2022 | 20.46 | 20.89 | 20.36 | 20.70 | 20.70 | 1,155,200 |
06 Dec 2022 | 20.53 | 20.72 | 20.11 | 20.55 | 20.55 | 1,313,200 |
05 Dec 2022 | 21.08 | 21.08 | 20.39 | 20.69 | 20.69 | 1,608,800 |
02 Dec 2022 | 21.46 | 21.55 | 20.76 | 21.24 | 21.24 | 1,789,700 |
01 Dec 2022 | 22.51 | 22.86 | 21.91 | 22.01 | 22.01 | 1,376,600 |
30 Nov 2022 | 21.81 | 22.98 | 21.45 | 22.52 | 22.52 | 3,013,900 |
29 Nov 2022 | 22.34 | 22.46 | 21.54 | 21.89 | 21.89 | 2,202,600 |
28 Nov 2022 | 22.69 | 23.07 | 22.35 | 22.50 | 22.50 | 1,397,500 |
25 Nov 2022 | 22.64 | 22.98 | 22.48 | 22.81 | 22.81 | 795,700 |
23 Nov 2022 | 23.00 | 23.11 | 22.56 | 22.74 | 22.74 | 938,500 |
22 Nov 2022 | 22.91 | 23.28 | 22.51 | 23.19 | 23.19 | 1,218,200 |
21 Nov 2022 | 23.28 | 23.43 | 22.67 | 22.70 | 22.70 | 1,754,500 |
18 Nov 2022 | 23.90 | 24.04 | 23.24 | 23.39 | 23.39 | 2,243,400 |
17 Nov 2022 | 23.41 | 23.66 | 23.26 | 23.43 | 23.43 | 1,405,300 |
16 Nov 2022 | 23.04 | 23.67 | 22.97 | 23.65 | 23.65 | 1,306,700 |
15 Nov 2022 | 24.89 | 25.14 | 23.24 | 23.33 | 23.33 | 2,815,400 |
14 Nov 2022 | 24.29 | 24.80 | 23.66 | 24.52 | 24.52 | 2,101,800 |
11 Nov 2022 | 24.33 | 25.02 | 24.27 | 24.55 | 24.55 | 1,321,800 |
10 Nov 2022 | 23.65 | 24.46 | 23.53 | 24.40 | 24.40 | 1,724,800 |
09 Nov 2022 | 22.97 | 23.15 | 22.75 | 22.92 | 22.92 | 997,300 |
08 Nov 2022 | 23.15 | 23.35 | 22.86 | 23.20 | 23.20 | 998,900 |
08 Nov 2022 | 0.14 Dividend | |||||
07 Nov 2022 | 23.32 | 23.47 | 22.79 | 23.04 | 22.90 | 1,009,300 |
04 Nov 2022 | 23.35 | 23.63 | 22.88 | 23.33 | 23.19 | 1,038,700 |
03 Nov 2022 | 22.96 | 23.21 | 22.54 | 22.97 | 22.83 | 1,136,600 |
02 Nov 2022 | 23.54 | 24.26 | 23.17 | 23.21 | 23.07 | 2,735,300 |
01 Nov 2022 | 24.38 | 24.50 | 23.48 | 23.67 | 23.53 | 1,372,600 |
31 Oct 2022 | 23.61 | 24.54 | 23.50 | 24.01 | 23.86 | 2,024,900 |
28 Oct 2022 | 22.84 | 24.02 | 22.27 | 23.46 | 23.32 | 2,788,000 |
27 Oct 2022 | 22.09 | 22.79 | 22.09 | 22.55 | 22.41 | 1,821,900 |
26 Oct 2022 | 22.20 | 22.91 | 21.89 | 21.91 | 21.78 | 1,627,200 |
25 Oct 2022 | 21.17 | 22.10 | 21.09 | 22.04 | 21.91 | 1,658,700 |
24 Oct 2022 | 21.17 | 21.77 | 20.78 | 21.21 | 21.08 | 1,215,500 |
21 Oct 2022 | 21.13 | 21.60 | 20.99 | 21.13 | 21.00 | 1,559,000 |
20 Oct 2022 | 21.52 | 21.92 | 21.08 | 21.17 | 21.04 | 1,276,100 |
19 Oct 2022 | 21.27 | 21.86 | 21.24 | 21.56 | 21.43 | 1,240,900 |
18 Oct 2022 | 21.20 | 21.54 | 21.08 | 21.41 | 21.28 | 1,278,000 |
17 Oct 2022 | 20.55 | 20.85 | 20.41 | 20.77 | 20.64 | 1,141,600 |
14 Oct 2022 | 20.58 | 20.78 | 20.03 | 20.13 | 20.01 | 1,034,700 |
13 Oct 2022 | 19.36 | 20.47 | 19.07 | 20.31 | 20.19 | 1,087,200 |
12 Oct 2022 | 19.51 | 19.95 | 19.18 | 19.73 | 19.61 | 1,165,100 |
11 Oct 2022 | 19.17 | 19.72 | 18.75 | 19.60 | 19.48 | 1,675,000 |
10 Oct 2022 | 19.42 | 19.56 | 18.90 | 19.26 | 19.14 | 871,500 |
07 Oct 2022 | 19.43 | 19.47 | 18.98 | 19.36 | 19.24 | 977,300 |
06 Oct 2022 | 19.88 | 20.38 | 19.64 | 19.68 | 19.56 | 801,900 |
05 Oct 2022 | 19.19 | 20.01 | 19.18 | 19.89 | 19.77 | 1,144,100 |
04 Oct 2022 | 18.94 | 19.63 | 18.94 | 19.60 | 19.48 | 1,029,300 |
03 Oct 2022 | 18.46 | 18.67 | 17.96 | 18.44 | 18.33 | 1,508,800 |
30 Sept 2022 | 18.60 | 18.77 | 18.06 | 18.33 | 18.22 | 1,977,500 |
29 Sept 2022 | 18.08 | 18.88 | 18.08 | 18.63 | 18.52 | 1,253,300 |
28 Sept 2022 | 18.70 | 19.34 | 18.53 | 19.19 | 19.07 | 1,185,900 |
27 Sept 2022 | 18.43 | 19.20 | 18.38 | 18.53 | 18.42 | 1,191,800 |
26 Sept 2022 | 18.42 | 18.95 | 18.13 | 18.18 | 18.07 | 1,356,600 |
23 Sept 2022 | 18.88 | 19.13 | 18.02 | 18.42 | 18.31 | 1,388,400 |
22 Sept 2022 | 19.96 | 20.12 | 19.08 | 19.22 | 19.10 | 1,655,300 |
21 Sept 2022 | 20.38 | 20.90 | 20.14 | 20.16 | 20.04 | 978,300 |
20 Sept 2022 | 20.28 | 20.35 | 19.89 | 20.34 | 20.22 | 1,147,700 |
19 Sept 2022 | 20.19 | 21.08 | 20.19 | 20.50 | 20.38 | 1,375,800 |
16 Sept 2022 | 20.38 | 20.72 | 19.93 | 20.58 | 20.45 | 3,873,500 |
15 Sept 2022 | 20.50 | 21.20 | 20.42 | 20.70 | 20.57 | 1,076,600 |
14 Sept 2022 | 20.63 | 20.82 | 20.25 | 20.71 | 20.58 | 983,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |