Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 15.99 | 16.35 | 15.50 | 15.57 | 15.57 | 3,989,636 |
29 Mar 2023 | 15.61 | 15.80 | 15.24 | 15.62 | 15.62 | 4,368,900 |
28 Mar 2023 | 15.45 | 15.88 | 15.37 | 15.53 | 15.53 | 4,754,600 |
27 Mar 2023 | 15.60 | 15.63 | 15.02 | 15.38 | 15.38 | 4,647,700 |
24 Mar 2023 | 15.14 | 15.63 | 14.91 | 15.40 | 15.40 | 6,383,100 |
23 Mar 2023 | 16.25 | 16.34 | 15.12 | 15.37 | 15.37 | 8,069,600 |
22 Mar 2023 | 16.55 | 16.95 | 16.11 | 16.12 | 16.12 | 5,410,900 |
21 Mar 2023 | 16.30 | 16.93 | 16.30 | 16.44 | 16.44 | 3,758,900 |
20 Mar 2023 | 16.56 | 16.79 | 15.89 | 16.10 | 16.10 | 5,244,600 |
17 Mar 2023 | 17.22 | 17.22 | 16.49 | 16.56 | 16.56 | 5,090,100 |
16 Mar 2023 | 16.84 | 17.49 | 16.66 | 17.20 | 17.20 | 5,361,700 |
15 Mar 2023 | 16.19 | 17.40 | 15.76 | 17.24 | 17.24 | 7,524,100 |
14 Mar 2023 | 17.45 | 17.59 | 16.48 | 16.60 | 16.60 | 5,128,600 |
13 Mar 2023 | 17.56 | 17.67 | 16.83 | 16.87 | 16.87 | 6,244,900 |
13 Mar 2023 | 0.19 Dividend | |||||
10 Mar 2023 | 18.73 | 18.82 | 17.95 | 18.24 | 18.05 | 4,378,700 |
09 Mar 2023 | 19.47 | 19.59 | 18.81 | 18.84 | 18.64 | 4,351,100 |
08 Mar 2023 | 20.00 | 20.00 | 19.14 | 19.49 | 19.29 | 4,845,800 |
07 Mar 2023 | 19.67 | 19.95 | 19.21 | 19.53 | 19.33 | 4,357,300 |
06 Mar 2023 | 19.91 | 20.10 | 19.63 | 19.63 | 19.43 | 6,902,000 |
03 Mar 2023 | 19.93 | 20.23 | 19.21 | 19.80 | 19.59 | 10,210,300 |
02 Mar 2023 | 19.29 | 19.82 | 19.08 | 19.33 | 19.13 | 8,796,000 |
01 Mar 2023 | 19.18 | 19.79 | 18.87 | 19.00 | 18.80 | 6,316,500 |
28 Feb 2023 | 19.39 | 19.68 | 19.22 | 19.48 | 19.28 | 6,839,900 |
27 Feb 2023 | 19.44 | 19.76 | 19.28 | 19.37 | 19.17 | 6,258,200 |
24 Feb 2023 | 19.38 | 19.41 | 18.83 | 19.20 | 19.00 | 3,931,000 |
23 Feb 2023 | 19.70 | 19.87 | 19.55 | 19.77 | 19.56 | 4,664,900 |
22 Feb 2023 | 19.92 | 20.26 | 19.65 | 19.72 | 19.51 | 4,458,300 |
21 Feb 2023 | 21.39 | 21.45 | 19.98 | 19.98 | 19.77 | 4,173,900 |
17 Feb 2023 | 21.77 | 21.93 | 21.33 | 21.79 | 21.56 | 2,813,900 |
16 Feb 2023 | 21.87 | 22.59 | 21.67 | 21.97 | 21.74 | 3,432,800 |
15 Feb 2023 | 21.90 | 22.34 | 21.65 | 22.26 | 22.03 | 5,049,500 |
14 Feb 2023 | 21.85 | 22.22 | 21.60 | 22.11 | 21.88 | 4,534,600 |
13 Feb 2023 | 21.64 | 22.09 | 21.25 | 22.03 | 21.80 | 3,910,900 |
10 Feb 2023 | 22.05 | 22.36 | 21.64 | 21.65 | 21.42 | 4,264,900 |
09 Feb 2023 | 22.88 | 23.16 | 22.11 | 22.34 | 22.11 | 4,510,300 |
08 Feb 2023 | 23.87 | 23.87 | 22.32 | 22.66 | 22.42 | 6,363,800 |
07 Feb 2023 | 23.96 | 24.32 | 22.79 | 23.94 | 23.69 | 7,613,200 |
06 Feb 2023 | 25.75 | 26.21 | 23.06 | 24.18 | 23.93 | 16,657,900 |
03 Feb 2023 | 27.07 | 27.15 | 24.86 | 26.38 | 26.11 | 40,782,800 |
02 Feb 2023 | 20.35 | 21.42 | 20.16 | 21.14 | 20.92 | 7,435,100 |
01 Feb 2023 | 19.32 | 20.26 | 18.24 | 19.97 | 19.76 | 7,067,500 |
31 Jan 2023 | 18.93 | 19.57 | 18.88 | 19.54 | 19.34 | 5,501,700 |
30 Jan 2023 | 18.19 | 19.11 | 18.16 | 18.78 | 18.58 | 5,996,000 |
27 Jan 2023 | 18.40 | 18.52 | 18.15 | 18.42 | 18.23 | 5,397,900 |
26 Jan 2023 | 18.66 | 18.83 | 18.04 | 18.43 | 18.24 | 4,737,700 |
25 Jan 2023 | 18.14 | 18.46 | 17.56 | 18.43 | 18.24 | 5,967,400 |
24 Jan 2023 | 18.57 | 18.78 | 18.21 | 18.30 | 18.11 | 5,503,600 |
23 Jan 2023 | 17.58 | 19.09 | 17.48 | 18.73 | 18.53 | 8,756,700 |
20 Jan 2023 | 16.45 | 17.74 | 16.39 | 17.47 | 17.29 | 13,927,800 |
19 Jan 2023 | 17.32 | 17.50 | 16.95 | 17.45 | 17.27 | 4,949,100 |
18 Jan 2023 | 17.81 | 18.35 | 17.54 | 17.58 | 17.40 | 4,630,400 |
17 Jan 2023 | 17.65 | 17.83 | 17.52 | 17.77 | 17.58 | 2,593,000 |
13 Jan 2023 | 17.28 | 17.88 | 17.20 | 17.74 | 17.56 | 3,010,000 |
12 Jan 2023 | 17.44 | 17.67 | 17.18 | 17.52 | 17.34 | 3,774,300 |
11 Jan 2023 | 16.98 | 17.53 | 16.93 | 17.35 | 17.17 | 4,085,200 |
10 Jan 2023 | 16.63 | 16.85 | 16.30 | 16.82 | 16.64 | 4,387,400 |
09 Jan 2023 | 16.48 | 16.64 | 15.83 | 16.51 | 16.34 | 5,687,000 |
06 Jan 2023 | 16.79 | 17.23 | 16.76 | 16.78 | 16.61 | 5,393,100 |
05 Jan 2023 | 16.01 | 16.68 | 15.84 | 16.62 | 16.45 | 4,843,100 |
04 Jan 2023 | 16.00 | 16.72 | 15.78 | 16.62 | 16.45 | 4,796,700 |
03 Jan 2023 | 16.28 | 16.35 | 15.74 | 15.76 | 15.60 | 5,510,600 |
30 Dec 2022 | 15.91 | 16.24 | 15.82 | 16.14 | 15.97 | 4,193,100 |
29 Dec 2022 | 15.84 | 16.18 | 15.83 | 16.09 | 15.92 | 4,121,700 |
28 Dec 2022 | 16.70 | 16.70 | 15.53 | 15.71 | 15.55 | 5,713,600 |
27 Dec 2022 | 17.18 | 17.22 | 16.55 | 16.67 | 16.50 | 3,629,400 |
23 Dec 2022 | 16.43 | 17.11 | 16.37 | 17.11 | 16.93 | 3,584,000 |
22 Dec 2022 | 16.32 | 16.57 | 15.81 | 16.49 | 16.32 | 4,368,700 |
21 Dec 2022 | 16.95 | 17.26 | 16.45 | 16.62 | 16.45 | 4,282,800 |
20 Dec 2022 | 16.34 | 16.69 | 16.18 | 16.48 | 16.31 | 4,389,900 |
19 Dec 2022 | 16.47 | 16.68 | 16.15 | 16.39 | 16.22 | 4,940,900 |
16 Dec 2022 | 16.56 | 16.72 | 16.20 | 16.34 | 16.17 | 6,673,300 |
15 Dec 2022 | 17.21 | 17.32 | 16.71 | 16.78 | 16.61 | 5,122,000 |
14 Dec 2022 | 17.44 | 17.79 | 17.13 | 17.58 | 17.40 | 5,267,600 |
13 Dec 2022 | 18.56 | 18.74 | 17.34 | 17.51 | 17.33 | 5,778,300 |
12 Dec 2022 | 17.50 | 17.92 | 17.34 | 17.91 | 17.72 | 4,944,100 |
09 Dec 2022 | 17.31 | 17.54 | 17.15 | 17.42 | 17.24 | 5,404,600 |
08 Dec 2022 | 17.78 | 17.96 | 17.27 | 17.55 | 17.37 | 5,819,400 |
07 Dec 2022 | 18.02 | 18.12 | 17.46 | 17.73 | 17.55 | 7,978,900 |
06 Dec 2022 | 19.40 | 19.65 | 18.32 | 18.40 | 18.21 | 9,474,400 |
05 Dec 2022 | 19.98 | 20.00 | 19.25 | 19.42 | 19.22 | 5,655,900 |
02 Dec 2022 | 19.77 | 20.40 | 19.67 | 20.20 | 19.99 | 4,264,000 |
01 Dec 2022 | 20.95 | 20.99 | 19.96 | 20.00 | 19.79 | 4,812,100 |
30 Nov 2022 | 20.80 | 21.03 | 20.47 | 20.97 | 20.75 | 5,537,500 |
29 Nov 2022 | 20.55 | 20.85 | 20.09 | 20.73 | 20.51 | 4,571,100 |
28 Nov 2022 | 21.63 | 21.84 | 20.40 | 20.51 | 20.30 | 6,461,100 |
28 Nov 2022 | 0.19 Dividend | |||||
25 Nov 2022 | 21.69 | 22.20 | 21.55 | 22.13 | 21.71 | 3,903,600 |
23 Nov 2022 | 20.60 | 22.11 | 20.40 | 21.69 | 21.28 | 19,682,100 |
22 Nov 2022 | 21.90 | 22.87 | 21.82 | 22.65 | 22.22 | 12,131,400 |
21 Nov 2022 | 21.24 | 21.59 | 21.06 | 21.27 | 20.87 | 4,206,200 |
18 Nov 2022 | 21.52 | 22.32 | 21.02 | 21.45 | 21.04 | 7,179,900 |
17 Nov 2022 | 20.07 | 21.17 | 19.78 | 21.09 | 20.69 | 7,269,900 |
16 Nov 2022 | 20.62 | 20.69 | 19.31 | 19.93 | 19.55 | 7,202,800 |
15 Nov 2022 | 21.76 | 22.20 | 21.49 | 21.67 | 21.26 | 2,816,000 |
14 Nov 2022 | 21.37 | 21.92 | 21.15 | 21.17 | 20.77 | 3,411,700 |
11 Nov 2022 | 20.80 | 21.91 | 20.68 | 21.59 | 21.18 | 3,673,600 |
10 Nov 2022 | 20.05 | 20.81 | 20.01 | 20.63 | 20.24 | 4,944,400 |
09 Nov 2022 | 19.97 | 20.13 | 19.02 | 19.05 | 18.69 | 3,409,700 |
08 Nov 2022 | 20.25 | 20.53 | 19.69 | 20.23 | 19.85 | 4,927,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |