Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 19.72 | 19.89 | 19.68 | 19.89 | 19.89 | 1,250,100 |
23 Mar 2023 | 19.75 | 19.95 | 19.67 | 19.80 | 19.80 | 1,740,000 |
22 Mar 2023 | 19.79 | 19.93 | 19.67 | 19.68 | 19.68 | 926,500 |
21 Mar 2023 | 20.09 | 20.13 | 19.74 | 19.79 | 19.79 | 1,168,600 |
20 Mar 2023 | 19.61 | 20.06 | 19.60 | 20.03 | 20.03 | 1,718,400 |
17 Mar 2023 | 19.63 | 19.64 | 19.42 | 19.58 | 19.58 | 2,055,500 |
16 Mar 2023 | 19.41 | 19.64 | 19.17 | 19.62 | 19.62 | 1,527,200 |
15 Mar 2023 | 19.35 | 19.52 | 19.13 | 19.47 | 19.47 | 1,811,700 |
14 Mar 2023 | 19.50 | 19.65 | 19.42 | 19.57 | 19.57 | 1,517,400 |
13 Mar 2023 | 19.05 | 19.40 | 19.04 | 19.35 | 19.35 | 2,849,800 |
10 Mar 2023 | 19.30 | 19.34 | 19.02 | 19.12 | 19.12 | 2,167,500 |
09 Mar 2023 | 19.46 | 19.68 | 19.26 | 19.27 | 19.27 | 1,511,900 |
09 Mar 2023 | 0.255 Dividend | |||||
08 Mar 2023 | 19.85 | 19.92 | 19.74 | 19.80 | 19.55 | 1,646,400 |
07 Mar 2023 | 20.18 | 20.21 | 19.82 | 19.83 | 19.57 | 1,936,100 |
06 Mar 2023 | 20.12 | 20.27 | 20.03 | 20.17 | 19.91 | 1,572,100 |
03 Mar 2023 | 19.94 | 20.14 | 19.87 | 20.08 | 19.82 | 2,357,300 |
02 Mar 2023 | 19.81 | 20.02 | 19.77 | 19.89 | 19.63 | 1,213,200 |
01 Mar 2023 | 19.91 | 20.01 | 19.79 | 19.86 | 19.60 | 1,011,100 |
28 Feb 2023 | 19.95 | 19.97 | 19.81 | 19.88 | 19.62 | 1,474,700 |
27 Feb 2023 | 20.06 | 20.22 | 19.98 | 20.00 | 19.74 | 951,800 |
24 Feb 2023 | 19.93 | 19.98 | 19.76 | 19.97 | 19.71 | 933,000 |
23 Feb 2023 | 20.28 | 20.29 | 19.93 | 20.11 | 19.85 | 1,989,800 |
22 Feb 2023 | 20.30 | 20.38 | 20.21 | 20.24 | 19.98 | 1,062,400 |
21 Feb 2023 | 20.45 | 20.55 | 20.17 | 20.23 | 19.97 | 1,080,100 |
17 Feb 2023 | 20.28 | 20.66 | 20.23 | 20.60 | 20.33 | 1,265,000 |
16 Feb 2023 | 20.32 | 20.49 | 20.08 | 20.28 | 20.02 | 1,113,600 |
15 Feb 2023 | 20.38 | 20.50 | 20.31 | 20.42 | 20.16 | 1,233,400 |
14 Feb 2023 | 20.48 | 20.58 | 20.26 | 20.52 | 20.26 | 1,826,800 |
13 Feb 2023 | 20.40 | 20.56 | 20.27 | 20.45 | 20.19 | 2,029,100 |
10 Feb 2023 | 20.19 | 20.61 | 19.97 | 20.43 | 20.17 | 2,198,000 |
09 Feb 2023 | 20.62 | 20.80 | 20.02 | 20.10 | 19.84 | 4,320,000 |
08 Feb 2023 | 20.93 | 20.98 | 20.72 | 20.88 | 20.61 | 1,882,200 |
07 Feb 2023 | 21.17 | 21.17 | 20.86 | 20.96 | 20.69 | 1,582,300 |
06 Feb 2023 | 21.23 | 21.26 | 21.07 | 21.17 | 20.90 | 1,280,400 |
03 Feb 2023 | 21.43 | 21.55 | 21.26 | 21.36 | 21.08 | 1,578,900 |
02 Feb 2023 | 21.75 | 21.82 | 21.50 | 21.56 | 21.28 | 1,542,900 |
01 Feb 2023 | 21.51 | 21.81 | 21.43 | 21.78 | 21.50 | 1,989,300 |
31 Jan 2023 | 21.33 | 21.56 | 21.27 | 21.55 | 21.27 | 1,406,000 |
30 Jan 2023 | 21.34 | 21.47 | 21.27 | 21.33 | 21.06 | 1,469,500 |
27 Jan 2023 | 21.41 | 21.49 | 21.26 | 21.34 | 21.07 | 1,142,200 |
26 Jan 2023 | 21.40 | 21.46 | 21.24 | 21.42 | 21.14 | 905,800 |
25 Jan 2023 | 21.21 | 21.36 | 21.03 | 21.28 | 21.01 | 2,692,500 |
24 Jan 2023 | 21.41 | 21.50 | 21.07 | 21.32 | 21.05 | 1,496,700 |
23 Jan 2023 | 21.25 | 21.37 | 21.07 | 21.28 | 21.01 | 1,156,500 |
20 Jan 2023 | 20.98 | 21.33 | 20.85 | 21.26 | 20.99 | 967,800 |
19 Jan 2023 | 20.93 | 21.08 | 20.81 | 20.97 | 20.70 | 1,488,700 |
18 Jan 2023 | 21.34 | 21.44 | 20.94 | 21.02 | 20.75 | 1,117,800 |
17 Jan 2023 | 21.16 | 21.54 | 21.10 | 21.33 | 21.06 | 1,524,200 |
13 Jan 2023 | 20.71 | 21.08 | 20.68 | 21.02 | 20.75 | 1,313,500 |
12 Jan 2023 | 20.50 | 20.91 | 20.26 | 20.81 | 20.54 | 2,247,600 |
11 Jan 2023 | 20.20 | 20.29 | 20.07 | 20.26 | 20.00 | 1,300,100 |
10 Jan 2023 | 20.16 | 20.18 | 19.99 | 20.10 | 19.84 | 1,493,800 |
09 Jan 2023 | 20.12 | 20.37 | 20.02 | 20.13 | 19.87 | 1,859,500 |
06 Jan 2023 | 19.79 | 20.18 | 19.67 | 20.11 | 19.85 | 1,088,200 |
05 Jan 2023 | 19.70 | 19.72 | 19.45 | 19.59 | 19.34 | 960,000 |
04 Jan 2023 | 19.43 | 19.81 | 19.43 | 19.77 | 19.52 | 1,356,800 |
03 Jan 2023 | 19.32 | 19.35 | 19.02 | 19.27 | 19.02 | 1,423,700 |
30 Dec 2022 | 19.48 | 19.51 | 19.12 | 19.31 | 19.06 | 1,685,000 |
29 Dec 2022 | 19.29 | 19.55 | 19.29 | 19.49 | 19.24 | 1,274,800 |
28 Dec 2022 | 19.78 | 19.80 | 19.20 | 19.20 | 18.95 | 1,584,200 |
27 Dec 2022 | 19.67 | 19.79 | 19.60 | 19.75 | 19.50 | 440,100 |
23 Dec 2022 | 19.56 | 19.69 | 19.44 | 19.67 | 19.42 | 1,266,800 |
22 Dec 2022 | 19.68 | 19.69 | 19.41 | 19.58 | 19.33 | 1,379,500 |
21 Dec 2022 | 19.76 | 19.82 | 19.61 | 19.72 | 19.47 | 1,299,000 |
20 Dec 2022 | 19.51 | 19.76 | 19.44 | 19.66 | 19.41 | 1,314,600 |
19 Dec 2022 | 19.79 | 19.85 | 19.44 | 19.54 | 19.29 | 1,747,300 |
16 Dec 2022 | 19.79 | 19.91 | 19.61 | 19.73 | 19.48 | 2,810,100 |
15 Dec 2022 | 20.30 | 20.34 | 19.95 | 20.03 | 19.77 | 2,272,600 |
14 Dec 2022 | 20.57 | 20.68 | 20.36 | 20.43 | 20.17 | 2,026,200 |
13 Dec 2022 | 20.81 | 20.96 | 20.61 | 20.63 | 20.36 | 1,429,600 |
12 Dec 2022 | 20.59 | 20.69 | 20.39 | 20.56 | 20.30 | 1,299,800 |
09 Dec 2022 | 20.64 | 20.78 | 20.55 | 20.59 | 20.32 | 1,119,700 |
08 Dec 2022 | 20.56 | 20.87 | 20.56 | 20.71 | 20.44 | 1,579,600 |
08 Dec 2022 | 0.257 Dividend | |||||
07 Dec 2022 | 20.96 | 21.09 | 20.84 | 20.88 | 20.36 | 1,529,200 |
06 Dec 2022 | 21.35 | 21.35 | 20.92 | 20.98 | 20.45 | 1,337,900 |
05 Dec 2022 | 21.12 | 21.39 | 21.12 | 21.35 | 20.82 | 2,228,200 |
02 Dec 2022 | 21.17 | 21.36 | 21.05 | 21.22 | 20.69 | 1,866,400 |
01 Dec 2022 | 21.38 | 21.53 | 21.23 | 21.29 | 20.76 | 3,333,300 |
30 Nov 2022 | 21.03 | 21.33 | 20.96 | 21.31 | 20.78 | 3,144,200 |
29 Nov 2022 | 21.41 | 21.41 | 20.96 | 21.03 | 20.50 | 1,229,800 |
28 Nov 2022 | 21.57 | 21.67 | 21.30 | 21.43 | 20.89 | 1,241,100 |
25 Nov 2022 | 21.67 | 21.80 | 21.67 | 21.76 | 21.22 | 557,700 |
23 Nov 2022 | 21.57 | 21.66 | 21.34 | 21.56 | 21.02 | 1,568,100 |
22 Nov 2022 | 21.56 | 21.71 | 21.39 | 21.60 | 21.06 | 1,471,200 |
21 Nov 2022 | 21.66 | 21.87 | 21.55 | 21.58 | 21.04 | 1,303,600 |
18 Nov 2022 | 21.80 | 21.94 | 21.67 | 21.81 | 21.26 | 1,163,700 |
17 Nov 2022 | 21.64 | 21.84 | 21.44 | 21.76 | 21.22 | 979,800 |
16 Nov 2022 | 21.80 | 21.96 | 21.74 | 21.80 | 21.25 | 1,033,400 |
15 Nov 2022 | 21.92 | 22.02 | 21.64 | 21.77 | 21.23 | 1,141,700 |
14 Nov 2022 | 21.85 | 22.08 | 21.85 | 21.88 | 21.33 | 927,500 |
11 Nov 2022 | 21.76 | 21.92 | 21.61 | 21.89 | 21.34 | 1,070,200 |
10 Nov 2022 | 21.63 | 21.83 | 21.49 | 21.71 | 21.17 | 1,424,400 |
09 Nov 2022 | 21.22 | 21.34 | 21.04 | 21.09 | 20.56 | 1,692,400 |
08 Nov 2022 | 21.16 | 21.54 | 21.08 | 21.23 | 20.70 | 1,409,100 |
07 Nov 2022 | 21.49 | 21.49 | 21.02 | 21.18 | 20.65 | 1,397,700 |
04 Nov 2022 | 21.00 | 21.38 | 20.90 | 21.30 | 20.77 | 1,749,500 |
03 Nov 2022 | 20.24 | 20.50 | 20.11 | 20.39 | 19.88 | 1,750,000 |
02 Nov 2022 | 20.77 | 21.09 | 20.62 | 20.62 | 20.10 | 1,545,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |