Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 16.46 | 16.56 | 16.25 | 16.55 | 16.55 | 10,100 |
23 Mar 2023 | 16.87 | 17.10 | 16.30 | 16.48 | 16.48 | 25,600 |
22 Mar 2023 | 16.57 | 17.04 | 16.51 | 16.71 | 16.71 | 27,900 |
21 Mar 2023 | 16.71 | 16.71 | 16.46 | 16.46 | 16.46 | 10,100 |
20 Mar 2023 | 16.58 | 16.82 | 16.31 | 16.48 | 16.48 | 15,400 |
17 Mar 2023 | 16.35 | 16.58 | 16.24 | 16.54 | 16.54 | 14,200 |
16 Mar 2023 | 16.63 | 16.73 | 16.16 | 16.36 | 16.36 | 49,100 |
15 Mar 2023 | 16.66 | 16.99 | 16.33 | 16.80 | 16.80 | 31,300 |
14 Mar 2023 | 17.49 | 17.72 | 17.00 | 17.23 | 17.23 | 33,700 |
13 Mar 2023 | 17.34 | 17.39 | 17.03 | 17.07 | 17.07 | 31,200 |
10 Mar 2023 | 17.74 | 17.90 | 17.30 | 17.50 | 17.50 | 38,000 |
09 Mar 2023 | 17.71 | 17.99 | 17.68 | 17.79 | 17.79 | 14,800 |
08 Mar 2023 | 17.96 | 17.96 | 17.36 | 17.46 | 17.46 | 13,000 |
07 Mar 2023 | 18.10 | 18.18 | 17.49 | 17.88 | 17.88 | 13,900 |
06 Mar 2023 | 18.78 | 18.93 | 18.02 | 18.22 | 18.22 | 15,900 |
03 Mar 2023 | 18.19 | 18.75 | 18.11 | 18.63 | 18.63 | 14,000 |
02 Mar 2023 | 17.86 | 18.22 | 17.82 | 18.11 | 18.11 | 16,400 |
01 Mar 2023 | 18.07 | 18.36 | 17.96 | 18.15 | 18.15 | 20,100 |
28 Feb 2023 | 17.48 | 18.11 | 17.21 | 18.01 | 18.01 | 19,800 |
27 Feb 2023 | 17.42 | 17.77 | 17.35 | 17.51 | 17.51 | 16,000 |
27 Feb 2023 | 0.063 Dividend | |||||
24 Feb 2023 | 17.71 | 17.71 | 17.25 | 17.45 | 17.39 | 11,000 |
23 Feb 2023 | 18.30 | 18.30 | 17.84 | 17.84 | 17.78 | 16,800 |
22 Feb 2023 | 18.39 | 18.39 | 17.89 | 18.29 | 18.22 | 19,300 |
21 Feb 2023 | 19.00 | 19.24 | 18.16 | 18.26 | 18.19 | 17,600 |
17 Feb 2023 | 19.50 | 19.50 | 18.98 | 19.11 | 19.04 | 24,700 |
16 Feb 2023 | 18.90 | 19.43 | 18.60 | 19.31 | 19.24 | 56,300 |
15 Feb 2023 | 18.47 | 19.42 | 18.47 | 19.14 | 19.07 | 35,100 |
14 Feb 2023 | 18.92 | 19.33 | 18.78 | 18.78 | 18.71 | 24,100 |
13 Feb 2023 | 19.64 | 19.64 | 19.11 | 19.11 | 19.04 | 5,300 |
10 Feb 2023 | 19.49 | 19.83 | 19.21 | 19.60 | 19.53 | 10,100 |
09 Feb 2023 | 20.42 | 20.42 | 19.34 | 19.46 | 19.39 | 10,600 |
08 Feb 2023 | 20.25 | 20.25 | 19.73 | 20.15 | 20.08 | 8,700 |
07 Feb 2023 | 20.00 | 20.50 | 19.56 | 20.43 | 20.36 | 18,500 |
06 Feb 2023 | 21.46 | 21.46 | 20.31 | 20.43 | 20.36 | 12,400 |
03 Feb 2023 | 22.34 | 22.34 | 21.47 | 21.76 | 21.69 | 11,100 |
02 Feb 2023 | 21.16 | 22.16 | 21.16 | 21.98 | 21.90 | 10,700 |
01 Feb 2023 | 20.77 | 21.90 | 20.60 | 21.32 | 21.24 | 23,600 |
31 Jan 2023 | 20.48 | 21.39 | 20.48 | 20.76 | 20.68 | 10,500 |
30 Jan 2023 | 20.64 | 21.50 | 20.60 | 20.60 | 20.53 | 8,900 |
27 Jan 2023 | 20.70 | 20.91 | 19.95 | 20.73 | 20.66 | 44,000 |
26 Jan 2023 | 20.33 | 20.73 | 20.22 | 20.59 | 20.52 | 6,600 |
25 Jan 2023 | 20.04 | 20.17 | 19.64 | 20.01 | 19.94 | 11,100 |
24 Jan 2023 | 19.38 | 20.63 | 19.30 | 20.33 | 20.26 | 20,200 |
23 Jan 2023 | 18.85 | 19.70 | 18.85 | 19.68 | 19.61 | 10,300 |
20 Jan 2023 | 18.57 | 19.10 | 18.57 | 18.88 | 18.81 | 2,900 |
19 Jan 2023 | 18.89 | 18.89 | 18.05 | 18.60 | 18.53 | 34,000 |
18 Jan 2023 | 19.16 | 19.22 | 18.40 | 18.86 | 18.79 | 8,700 |
17 Jan 2023 | 18.29 | 19.02 | 18.05 | 19.00 | 18.93 | 14,500 |
13 Jan 2023 | 17.88 | 18.39 | 17.88 | 18.26 | 18.19 | 2,100 |
12 Jan 2023 | 18.49 | 18.65 | 18.30 | 18.34 | 18.27 | 3,900 |
11 Jan 2023 | 17.89 | 18.59 | 17.89 | 18.39 | 18.32 | 8,900 |
10 Jan 2023 | 17.75 | 18.28 | 17.73 | 18.22 | 18.15 | 17,500 |
09 Jan 2023 | 18.03 | 18.64 | 17.82 | 17.90 | 17.84 | 13,600 |
06 Jan 2023 | 17.92 | 17.99 | 17.65 | 17.76 | 17.70 | 8,900 |
05 Jan 2023 | 17.74 | 17.90 | 17.60 | 17.82 | 17.76 | 10,800 |
04 Jan 2023 | 16.99 | 18.05 | 16.92 | 18.05 | 17.98 | 19,900 |
03 Jan 2023 | 16.90 | 17.06 | 16.67 | 16.80 | 16.74 | 16,500 |
30 Dec 2022 | 16.78 | 17.00 | 16.70 | 16.96 | 16.90 | 10,600 |
29 Dec 2022 | 16.41 | 16.94 | 16.38 | 16.88 | 16.82 | 12,700 |
28 Dec 2022 | 16.46 | 17.19 | 16.18 | 16.32 | 16.26 | 62,100 |
27 Dec 2022 | 17.00 | 17.11 | 16.59 | 16.70 | 16.64 | 30,900 |
23 Dec 2022 | 16.09 | 16.93 | 16.09 | 16.92 | 16.86 | 57,100 |
22 Dec 2022 | 15.59 | 16.27 | 15.29 | 16.19 | 16.13 | 123,700 |
21 Dec 2022 | 16.22 | 16.24 | 15.63 | 15.86 | 15.80 | 97,600 |
20 Dec 2022 | 16.52 | 16.75 | 16.00 | 16.18 | 16.12 | 87,300 |
19 Dec 2022 | 17.00 | 17.08 | 16.55 | 16.93 | 16.87 | 97,000 |
16 Dec 2022 | 17.17 | 17.17 | 16.36 | 17.01 | 16.95 | 84,500 |
15 Dec 2022 | 17.74 | 17.79 | 17.35 | 17.49 | 17.43 | 59,300 |
14 Dec 2022 | 18.19 | 18.22 | 17.74 | 18.09 | 18.02 | 52,100 |
13 Dec 2022 | 18.72 | 18.72 | 17.97 | 18.39 | 18.32 | 28,000 |
12 Dec 2022 | 17.70 | 18.31 | 17.32 | 18.17 | 18.10 | 30,400 |
09 Dec 2022 | 17.86 | 17.95 | 17.58 | 17.70 | 17.64 | 23,700 |
08 Dec 2022 | 17.34 | 18.18 | 17.04 | 18.18 | 18.11 | 17,400 |
07 Dec 2022 | 17.63 | 17.63 | 17.13 | 17.44 | 17.38 | 10,700 |
06 Dec 2022 | 18.18 | 18.18 | 17.66 | 17.66 | 17.60 | 12,500 |
05 Dec 2022 | 18.47 | 18.47 | 18.00 | 18.43 | 18.36 | 39,300 |
02 Dec 2022 | 18.83 | 18.90 | 18.40 | 18.72 | 18.65 | 16,600 |
01 Dec 2022 | 18.90 | 19.32 | 18.65 | 18.77 | 18.71 | 23,800 |
30 Nov 2022 | 18.47 | 19.22 | 18.47 | 18.96 | 18.89 | 111,000 |
29 Nov 2022 | 18.62 | 18.66 | 18.29 | 18.66 | 18.59 | 6,000 |
29 Nov 2022 | 0.063 Dividend | |||||
28 Nov 2022 | 19.14 | 19.52 | 18.47 | 18.48 | 18.35 | 15,000 |
25 Nov 2022 | 20.05 | 20.20 | 19.63 | 19.66 | 19.52 | 6,100 |
23 Nov 2022 | 20.24 | 20.29 | 20.04 | 20.23 | 20.09 | 7,900 |
22 Nov 2022 | 20.12 | 20.55 | 19.93 | 20.53 | 20.39 | 9,100 |
21 Nov 2022 | 19.95 | 20.11 | 19.59 | 20.02 | 19.88 | 8,200 |
18 Nov 2022 | 20.60 | 20.60 | 19.75 | 20.06 | 19.92 | 7,100 |
17 Nov 2022 | 20.15 | 20.54 | 20.09 | 20.29 | 20.15 | 14,700 |
16 Nov 2022 | 20.67 | 20.74 | 20.20 | 20.72 | 20.57 | 12,100 |
15 Nov 2022 | 22.53 | 22.53 | 20.88 | 20.99 | 20.84 | 18,700 |
14 Nov 2022 | 22.56 | 22.73 | 22.20 | 22.24 | 22.08 | 10,400 |
11 Nov 2022 | 21.48 | 23.11 | 21.48 | 22.89 | 22.72 | 105,400 |
10 Nov 2022 | 20.35 | 21.57 | 20.35 | 21.31 | 21.16 | 68,100 |
09 Nov 2022 | 20.55 | 20.71 | 19.29 | 19.29 | 19.15 | 24,400 |
08 Nov 2022 | 20.30 | 20.94 | 20.04 | 20.65 | 20.51 | 53,100 |
07 Nov 2022 | 19.98 | 20.14 | 19.57 | 20.02 | 19.88 | 15,800 |
04 Nov 2022 | 21.48 | 21.48 | 19.78 | 20.77 | 20.62 | 28,000 |
03 Nov 2022 | 21.07 | 21.38 | 20.82 | 20.82 | 20.67 | 7,400 |
02 Nov 2022 | 22.29 | 22.56 | 21.46 | 21.46 | 21.31 | 8,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |