Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 25.06 | 25.79 | 25.06 | 25.31 | 25.31 | 69,756 |
20 Mar 2023 | 25.14 | 25.65 | 24.45 | 24.56 | 24.56 | 116,400 |
17 Mar 2023 | 25.89 | 25.89 | 24.64 | 24.70 | 24.70 | 259,800 |
16 Mar 2023 | 24.55 | 26.51 | 24.33 | 25.92 | 25.92 | 195,900 |
15 Mar 2023 | 24.28 | 24.99 | 24.00 | 24.88 | 24.88 | 177,400 |
14 Mar 2023 | 25.88 | 26.70 | 24.80 | 25.05 | 25.05 | 266,700 |
13 Mar 2023 | 25.17 | 25.22 | 23.16 | 24.33 | 24.33 | 347,100 |
10 Mar 2023 | 25.86 | 26.35 | 25.04 | 25.68 | 25.68 | 192,000 |
09 Mar 2023 | 27.57 | 27.57 | 26.11 | 26.24 | 26.24 | 111,400 |
08 Mar 2023 | 27.62 | 27.89 | 27.42 | 27.74 | 27.74 | 122,200 |
07 Mar 2023 | 28.14 | 28.14 | 27.44 | 27.68 | 27.68 | 79,500 |
06 Mar 2023 | 28.46 | 28.51 | 27.97 | 28.21 | 28.21 | 91,700 |
03 Mar 2023 | 28.26 | 28.49 | 28.04 | 28.47 | 28.47 | 71,900 |
02 Mar 2023 | 28.18 | 28.28 | 27.97 | 28.25 | 28.25 | 108,200 |
01 Mar 2023 | 28.09 | 28.38 | 27.76 | 28.33 | 28.33 | 80,400 |
28 Feb 2023 | 28.08 | 28.41 | 28.06 | 28.20 | 28.20 | 172,300 |
27 Feb 2023 | 28.25 | 28.37 | 28.03 | 28.21 | 28.21 | 95,000 |
24 Feb 2023 | 27.86 | 28.08 | 27.73 | 28.08 | 28.08 | 143,100 |
23 Feb 2023 | 28.13 | 28.32 | 28.02 | 28.11 | 28.11 | 69,500 |
22 Feb 2023 | 28.31 | 29.05 | 27.85 | 28.07 | 28.07 | 79,100 |
21 Feb 2023 | 28.49 | 28.54 | 28.26 | 28.26 | 28.26 | 70,300 |
17 Feb 2023 | 28.14 | 28.82 | 28.04 | 28.72 | 28.72 | 104,000 |
16 Feb 2023 | 27.94 | 28.20 | 27.82 | 28.04 | 28.04 | 72,600 |
15 Feb 2023 | 27.71 | 28.25 | 27.69 | 28.20 | 28.20 | 54,800 |
14 Feb 2023 | 28.25 | 28.37 | 27.82 | 27.96 | 27.96 | 82,600 |
13 Feb 2023 | 28.16 | 28.40 | 28.10 | 28.37 | 28.37 | 82,300 |
10 Feb 2023 | 27.91 | 28.13 | 27.89 | 28.11 | 28.11 | 54,800 |
09 Feb 2023 | 28.20 | 28.39 | 27.82 | 27.92 | 27.92 | 71,000 |
08 Feb 2023 | 28.56 | 28.77 | 28.08 | 28.23 | 28.23 | 63,300 |
07 Feb 2023 | 28.20 | 28.72 | 28.16 | 28.70 | 28.70 | 112,100 |
07 Feb 2023 | 0.21 Dividend | |||||
06 Feb 2023 | 28.56 | 28.56 | 26.30 | 28.46 | 28.25 | 82,800 |
03 Feb 2023 | 27.88 | 28.64 | 27.72 | 28.62 | 28.41 | 164,500 |
02 Feb 2023 | 27.49 | 28.10 | 27.39 | 28.07 | 27.86 | 111,400 |
01 Feb 2023 | 26.98 | 27.74 | 26.97 | 27.49 | 27.29 | 149,300 |
31 Jan 2023 | 26.29 | 27.15 | 26.22 | 27.15 | 26.95 | 187,000 |
30 Jan 2023 | 26.60 | 26.64 | 26.37 | 26.37 | 26.18 | 80,500 |
27 Jan 2023 | 26.27 | 26.76 | 26.27 | 26.66 | 26.46 | 160,800 |
26 Jan 2023 | 25.68 | 26.44 | 25.24 | 26.36 | 26.17 | 92,300 |
25 Jan 2023 | 25.58 | 25.60 | 25.25 | 25.53 | 25.34 | 79,600 |
24 Jan 2023 | 25.37 | 25.67 | 25.21 | 25.60 | 25.41 | 61,700 |
23 Jan 2023 | 25.51 | 25.65 | 25.06 | 25.41 | 25.22 | 49,400 |
20 Jan 2023 | 25.53 | 25.62 | 25.22 | 25.51 | 25.32 | 72,100 |
19 Jan 2023 | 25.17 | 25.34 | 25.08 | 25.30 | 25.11 | 47,500 |
18 Jan 2023 | 25.92 | 25.92 | 25.34 | 25.37 | 25.18 | 83,800 |
17 Jan 2023 | 26.27 | 26.27 | 25.84 | 25.99 | 25.80 | 65,300 |
13 Jan 2023 | 25.97 | 26.28 | 25.77 | 26.23 | 26.04 | 81,100 |
12 Jan 2023 | 25.76 | 26.26 | 25.76 | 26.05 | 25.86 | 139,100 |
11 Jan 2023 | 25.88 | 26.26 | 25.59 | 25.71 | 25.52 | 43,300 |
10 Jan 2023 | 25.49 | 26.19 | 25.28 | 25.77 | 25.58 | 50,600 |
09 Jan 2023 | 26.00 | 26.00 | 25.10 | 25.68 | 25.49 | 113,500 |
06 Jan 2023 | 25.60 | 25.93 | 25.54 | 25.81 | 25.62 | 102,200 |
05 Jan 2023 | 25.59 | 25.68 | 25.30 | 25.53 | 25.34 | 53,400 |
04 Jan 2023 | 26.22 | 26.39 | 25.57 | 25.72 | 25.53 | 79,200 |
03 Jan 2023 | 26.25 | 26.37 | 25.60 | 26.04 | 25.85 | 54,400 |
30 Dec 2022 | 26.00 | 26.23 | 25.91 | 26.13 | 25.94 | 84,800 |
29 Dec 2022 | 25.88 | 26.23 | 25.82 | 26.16 | 25.97 | 55,000 |
28 Dec 2022 | 26.49 | 26.63 | 25.79 | 25.83 | 25.64 | 58,300 |
27 Dec 2022 | 26.40 | 26.62 | 25.96 | 26.36 | 26.17 | 65,400 |
23 Dec 2022 | 26.09 | 26.43 | 25.12 | 26.29 | 26.10 | 66,000 |
22 Dec 2022 | 26.40 | 26.48 | 25.76 | 26.17 | 25.98 | 85,400 |
21 Dec 2022 | 26.20 | 26.69 | 26.20 | 26.45 | 26.25 | 64,600 |
20 Dec 2022 | 26.11 | 26.47 | 26.09 | 26.10 | 25.91 | 81,600 |
19 Dec 2022 | 25.70 | 26.22 | 25.70 | 26.17 | 25.98 | 105,300 |
16 Dec 2022 | 25.57 | 25.73 | 25.33 | 25.70 | 25.51 | 184,700 |
15 Dec 2022 | 25.90 | 26.00 | 25.39 | 25.56 | 25.37 | 134,500 |
14 Dec 2022 | 26.83 | 26.83 | 26.03 | 26.04 | 25.85 | 63,600 |
13 Dec 2022 | 27.03 | 27.28 | 26.54 | 26.64 | 26.44 | 122,100 |
12 Dec 2022 | 26.70 | 27.10 | 26.27 | 26.73 | 26.53 | 188,800 |
09 Dec 2022 | 26.77 | 27.19 | 26.54 | 26.67 | 26.47 | 57,700 |
08 Dec 2022 | 26.74 | 27.20 | 26.62 | 26.88 | 26.68 | 48,400 |
07 Dec 2022 | 26.70 | 27.11 | 26.65 | 26.72 | 26.52 | 53,300 |
06 Dec 2022 | 27.05 | 27.35 | 26.60 | 26.97 | 26.77 | 56,100 |
05 Dec 2022 | 27.78 | 27.78 | 26.89 | 27.13 | 26.93 | 59,100 |
02 Dec 2022 | 27.38 | 27.93 | 26.72 | 27.89 | 27.68 | 115,700 |
01 Dec 2022 | 28.02 | 28.12 | 27.74 | 27.79 | 27.58 | 100,800 |
30 Nov 2022 | 27.53 | 28.40 | 27.20 | 28.21 | 28.00 | 227,700 |
29 Nov 2022 | 27.63 | 27.74 | 27.46 | 27.55 | 27.35 | 74,300 |
28 Nov 2022 | 28.02 | 28.02 | 27.47 | 27.52 | 27.32 | 100,700 |
25 Nov 2022 | 27.90 | 28.12 | 27.83 | 28.02 | 27.81 | 31,900 |
23 Nov 2022 | 28.02 | 28.20 | 27.74 | 27.81 | 27.60 | 64,400 |
22 Nov 2022 | 28.06 | 28.24 | 27.96 | 28.00 | 27.79 | 75,700 |
21 Nov 2022 | 27.88 | 28.14 | 27.60 | 28.03 | 27.82 | 110,900 |
18 Nov 2022 | 28.19 | 28.19 | 27.67 | 27.74 | 27.54 | 69,200 |
17 Nov 2022 | 27.64 | 27.85 | 27.56 | 27.75 | 27.55 | 49,600 |
16 Nov 2022 | 28.17 | 28.17 | 27.73 | 27.86 | 27.65 | 91,900 |
15 Nov 2022 | 27.70 | 28.22 | 27.56 | 28.05 | 27.84 | 108,500 |
14 Nov 2022 | 27.70 | 28.16 | 27.18 | 27.80 | 27.59 | 167,600 |
11 Nov 2022 | 28.51 | 28.57 | 27.60 | 27.62 | 27.42 | 68,600 |
10 Nov 2022 | 28.03 | 28.50 | 27.67 | 28.34 | 28.13 | 152,700 |
09 Nov 2022 | 27.73 | 27.86 | 27.44 | 27.49 | 27.29 | 77,400 |
08 Nov 2022 | 28.03 | 28.18 | 27.64 | 27.89 | 27.68 | 75,800 |
08 Nov 2022 | 0.21 Dividend | |||||
07 Nov 2022 | 28.34 | 28.84 | 28.08 | 28.17 | 27.75 | 103,100 |
04 Nov 2022 | 28.21 | 29.06 | 28.20 | 29.06 | 28.63 | 83,000 |
03 Nov 2022 | 27.94 | 28.29 | 27.56 | 28.12 | 27.70 | 67,500 |
02 Nov 2022 | 28.13 | 28.61 | 27.77 | 28.19 | 27.77 | 108,800 |
01 Nov 2022 | 28.28 | 28.69 | 28.15 | 28.24 | 27.82 | 118,500 |
31 Oct 2022 | 28.29 | 28.42 | 27.13 | 28.14 | 27.72 | 151,700 |
28 Oct 2022 | 27.83 | 28.47 | 27.65 | 28.30 | 27.88 | 120,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |