Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 21.55 | 21.65 | 20.81 | 20.89 | 20.89 | 147,500 |
21 Mar 2023 | 21.31 | 21.68 | 21.21 | 21.52 | 21.52 | 140,100 |
20 Mar 2023 | 20.99 | 21.39 | 20.78 | 20.82 | 20.82 | 165,600 |
17 Mar 2023 | 21.11 | 21.15 | 20.66 | 20.69 | 20.69 | 334,900 |
16 Mar 2023 | 20.15 | 21.73 | 19.81 | 21.19 | 21.19 | 236,900 |
15 Mar 2023 | 20.21 | 20.52 | 19.40 | 20.38 | 20.38 | 313,600 |
14 Mar 2023 | 20.65 | 21.36 | 20.27 | 20.41 | 20.41 | 546,000 |
13 Mar 2023 | 21.08 | 21.12 | 19.66 | 19.75 | 19.75 | 342,100 |
10 Mar 2023 | 22.58 | 22.83 | 21.64 | 22.16 | 22.16 | 129,800 |
09 Mar 2023 | 23.91 | 23.91 | 21.90 | 22.79 | 22.79 | 201,100 |
08 Mar 2023 | 24.13 | 24.13 | 23.76 | 23.97 | 23.97 | 71,500 |
07 Mar 2023 | 24.40 | 24.40 | 23.82 | 24.07 | 24.07 | 69,700 |
06 Mar 2023 | 24.92 | 24.92 | 24.30 | 24.46 | 24.46 | 98,400 |
03 Mar 2023 | 24.81 | 24.92 | 24.51 | 24.90 | 24.90 | 85,400 |
02 Mar 2023 | 24.75 | 24.80 | 24.50 | 24.76 | 24.76 | 68,800 |
01 Mar 2023 | 24.54 | 25.01 | 24.45 | 24.99 | 24.99 | 90,900 |
28 Feb 2023 | 24.74 | 24.83 | 24.61 | 24.65 | 24.65 | 182,500 |
27 Feb 2023 | 24.84 | 24.91 | 24.59 | 24.70 | 24.70 | 83,800 |
24 Feb 2023 | 24.63 | 24.73 | 24.46 | 24.73 | 24.73 | 60,600 |
23 Feb 2023 | 24.96 | 25.12 | 24.84 | 24.85 | 24.85 | 56,400 |
22 Feb 2023 | 24.73 | 24.98 | 24.47 | 24.83 | 24.83 | 108,900 |
21 Feb 2023 | 24.84 | 24.88 | 24.50 | 24.60 | 24.60 | 109,700 |
17 Feb 2023 | 25.13 | 25.18 | 24.86 | 25.09 | 25.09 | 65,400 |
16 Feb 2023 | 24.76 | 25.08 | 24.59 | 24.96 | 24.96 | 172,100 |
15 Feb 2023 | 24.84 | 25.18 | 24.73 | 25.04 | 25.04 | 57,100 |
14 Feb 2023 | 25.27 | 25.35 | 25.02 | 25.05 | 25.05 | 59,100 |
13 Feb 2023 | 25.07 | 25.43 | 25.07 | 25.27 | 25.27 | 97,000 |
10 Feb 2023 | 24.93 | 25.22 | 24.89 | 25.17 | 25.17 | 47,900 |
09 Feb 2023 | 25.15 | 25.30 | 24.98 | 25.01 | 25.01 | 65,500 |
08 Feb 2023 | 25.43 | 25.44 | 25.11 | 25.27 | 25.27 | 46,200 |
07 Feb 2023 | 25.27 | 25.76 | 25.16 | 25.59 | 25.59 | 78,100 |
06 Feb 2023 | 25.79 | 25.79 | 25.41 | 25.44 | 25.44 | 60,300 |
06 Feb 2023 | 0.09 Dividend | |||||
03 Feb 2023 | 25.99 | 26.00 | 25.63 | 25.80 | 25.71 | 104,800 |
02 Feb 2023 | 24.98 | 25.64 | 24.98 | 25.61 | 25.52 | 90,100 |
01 Feb 2023 | 24.78 | 25.28 | 24.64 | 24.95 | 24.86 | 141,400 |
31 Jan 2023 | 24.39 | 24.83 | 24.39 | 24.80 | 24.71 | 113,600 |
30 Jan 2023 | 24.17 | 24.50 | 24.11 | 24.26 | 24.18 | 75,900 |
27 Jan 2023 | 23.62 | 24.60 | 23.62 | 24.24 | 24.16 | 119,200 |
26 Jan 2023 | 22.81 | 22.87 | 22.61 | 22.80 | 22.72 | 89,200 |
25 Jan 2023 | 22.84 | 22.98 | 22.69 | 22.69 | 22.61 | 54,600 |
24 Jan 2023 | 22.91 | 23.09 | 22.76 | 22.87 | 22.79 | 33,800 |
23 Jan 2023 | 22.93 | 23.22 | 22.92 | 23.08 | 23.00 | 58,600 |
20 Jan 2023 | 22.84 | 22.95 | 22.56 | 22.90 | 22.82 | 82,400 |
19 Jan 2023 | 22.50 | 22.65 | 22.31 | 22.60 | 22.52 | 62,100 |
18 Jan 2023 | 23.13 | 23.13 | 22.55 | 22.62 | 22.54 | 65,500 |
17 Jan 2023 | 23.22 | 23.24 | 23.00 | 23.07 | 22.99 | 88,400 |
13 Jan 2023 | 22.95 | 23.26 | 22.82 | 23.20 | 23.12 | 59,100 |
12 Jan 2023 | 23.08 | 23.33 | 23.05 | 23.18 | 23.10 | 151,100 |
11 Jan 2023 | 23.03 | 23.20 | 22.95 | 22.98 | 22.90 | 70,500 |
10 Jan 2023 | 22.94 | 23.20 | 22.82 | 23.02 | 22.94 | 64,100 |
09 Jan 2023 | 23.23 | 23.23 | 22.77 | 22.84 | 22.76 | 52,500 |
06 Jan 2023 | 22.69 | 23.21 | 22.69 | 23.09 | 23.01 | 89,500 |
05 Jan 2023 | 22.65 | 22.68 | 22.29 | 22.58 | 22.50 | 83,200 |
04 Jan 2023 | 22.91 | 23.05 | 22.67 | 22.71 | 22.63 | 73,800 |
03 Jan 2023 | 23.05 | 23.19 | 22.55 | 22.73 | 22.65 | 90,700 |
30 Dec 2022 | 23.05 | 23.20 | 22.90 | 22.97 | 22.89 | 67,800 |
29 Dec 2022 | 22.71 | 23.24 | 22.71 | 23.19 | 23.11 | 122,800 |
28 Dec 2022 | 22.83 | 22.85 | 22.55 | 22.59 | 22.51 | 53,600 |
27 Dec 2022 | 22.97 | 22.97 | 22.67 | 22.76 | 22.68 | 40,100 |
23 Dec 2022 | 22.75 | 23.10 | 22.68 | 22.91 | 22.83 | 55,200 |
22 Dec 2022 | 22.91 | 22.91 | 22.42 | 22.72 | 22.64 | 59,200 |
21 Dec 2022 | 22.68 | 23.25 | 22.63 | 23.05 | 22.97 | 72,000 |
20 Dec 2022 | 22.76 | 22.92 | 22.50 | 22.52 | 22.44 | 157,100 |
19 Dec 2022 | 22.48 | 22.84 | 22.48 | 22.83 | 22.75 | 96,900 |
16 Dec 2022 | 22.25 | 22.64 | 22.13 | 22.61 | 22.53 | 286,400 |
15 Dec 2022 | 23.04 | 23.04 | 22.29 | 22.42 | 22.34 | 173,800 |
14 Dec 2022 | 23.59 | 24.03 | 23.18 | 23.32 | 23.24 | 206,400 |
13 Dec 2022 | 23.71 | 24.61 | 23.29 | 23.75 | 23.67 | 294,000 |
12 Dec 2022 | 23.05 | 23.25 | 22.55 | 23.23 | 23.15 | 167,200 |
09 Dec 2022 | 22.56 | 22.92 | 22.56 | 22.80 | 22.72 | 91,600 |
08 Dec 2022 | 22.82 | 22.89 | 22.58 | 22.78 | 22.70 | 85,600 |
07 Dec 2022 | 22.39 | 22.76 | 22.24 | 22.57 | 22.49 | 135,100 |
06 Dec 2022 | 22.20 | 22.41 | 21.97 | 22.39 | 22.31 | 95,500 |
05 Dec 2022 | 22.63 | 22.85 | 22.11 | 22.29 | 22.21 | 124,600 |
02 Dec 2022 | 22.46 | 22.68 | 22.35 | 22.66 | 22.58 | 87,900 |
01 Dec 2022 | 22.96 | 22.97 | 22.58 | 22.72 | 22.64 | 104,500 |
30 Nov 2022 | 22.27 | 22.94 | 21.74 | 22.79 | 22.71 | 238,700 |
29 Nov 2022 | 22.01 | 22.26 | 21.99 | 22.21 | 22.13 | 102,500 |
28 Nov 2022 | 22.45 | 22.45 | 21.97 | 22.09 | 22.01 | 54,700 |
25 Nov 2022 | 22.58 | 22.58 | 22.41 | 22.43 | 22.35 | 89,500 |
23 Nov 2022 | 22.50 | 22.60 | 22.39 | 22.49 | 22.41 | 85,400 |
22 Nov 2022 | 22.71 | 22.85 | 22.55 | 22.58 | 22.50 | 72,900 |
21 Nov 2022 | 22.64 | 22.81 | 22.58 | 22.69 | 22.61 | 43,800 |
18 Nov 2022 | 22.94 | 22.94 | 22.49 | 22.64 | 22.56 | 129,800 |
17 Nov 2022 | 22.61 | 22.72 | 22.37 | 22.52 | 22.44 | 64,300 |
16 Nov 2022 | 22.93 | 23.01 | 22.64 | 22.77 | 22.69 | 77,700 |
15 Nov 2022 | 23.10 | 23.27 | 22.81 | 22.87 | 22.79 | 78,000 |
14 Nov 2022 | 23.10 | 23.24 | 22.83 | 22.87 | 22.79 | 141,900 |
11 Nov 2022 | 23.50 | 23.62 | 22.94 | 23.06 | 22.98 | 60,300 |
10 Nov 2022 | 22.92 | 23.69 | 22.86 | 23.52 | 23.44 | 97,700 |
09 Nov 2022 | 22.75 | 22.75 | 22.34 | 22.40 | 22.32 | 59,500 |
08 Nov 2022 | 23.14 | 23.22 | 22.88 | 22.92 | 22.84 | 67,100 |
07 Nov 2022 | 23.10 | 23.10 | 22.62 | 22.96 | 22.88 | 63,700 |
07 Nov 2022 | 0.09 Dividend | |||||
04 Nov 2022 | 22.63 | 23.02 | 22.52 | 23.00 | 22.83 | 74,100 |
03 Nov 2022 | 22.52 | 22.52 | 21.86 | 22.45 | 22.28 | 77,000 |
02 Nov 2022 | 22.78 | 23.31 | 22.57 | 22.60 | 22.43 | 104,700 |
01 Nov 2022 | 23.27 | 23.30 | 22.93 | 22.94 | 22.77 | 76,500 |
31 Oct 2022 | 22.92 | 23.46 | 22.92 | 23.12 | 22.95 | 101,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |