Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 20.87 | 21.07 | 20.57 | 20.77 | 20.77 | 2,533,958 |
22 Mar 2023 | 21.41 | 21.52 | 20.77 | 20.79 | 20.79 | 4,166,400 |
21 Mar 2023 | 21.35 | 21.58 | 21.07 | 21.39 | 21.39 | 3,712,900 |
20 Mar 2023 | 20.67 | 21.12 | 20.58 | 21.05 | 21.05 | 3,068,600 |
17 Mar 2023 | 20.92 | 20.93 | 20.43 | 20.59 | 20.59 | 14,361,000 |
16 Mar 2023 | 20.56 | 21.13 | 20.52 | 20.90 | 20.90 | 3,364,100 |
15 Mar 2023 | 20.50 | 20.80 | 20.30 | 20.69 | 20.69 | 4,413,800 |
14 Mar 2023 | 20.73 | 21.01 | 20.53 | 20.68 | 20.68 | 3,607,200 |
13 Mar 2023 | 20.78 | 21.02 | 20.38 | 20.43 | 20.43 | 6,018,600 |
10 Mar 2023 | 21.06 | 21.27 | 20.76 | 20.88 | 20.88 | 2,767,300 |
09 Mar 2023 | 21.57 | 21.61 | 21.05 | 21.08 | 21.08 | 5,130,100 |
08 Mar 2023 | 21.49 | 21.55 | 21.38 | 21.50 | 21.50 | 1,940,400 |
07 Mar 2023 | 21.77 | 21.87 | 21.43 | 21.49 | 21.49 | 2,435,400 |
06 Mar 2023 | 21.75 | 21.94 | 21.55 | 21.75 | 21.75 | 3,661,200 |
03 Mar 2023 | 22.39 | 22.50 | 21.87 | 21.93 | 21.93 | 3,481,000 |
02 Mar 2023 | 22.20 | 22.52 | 21.72 | 22.43 | 22.43 | 3,356,400 |
01 Mar 2023 | 22.27 | 22.55 | 21.39 | 22.20 | 22.20 | 4,974,100 |
28 Feb 2023 | 22.09 | 22.33 | 21.90 | 21.96 | 21.96 | 5,052,800 |
28 Feb 2023 | 0.25 Dividend | |||||
27 Feb 2023 | 22.57 | 22.70 | 22.20 | 22.26 | 22.01 | 3,480,800 |
24 Feb 2023 | 22.46 | 22.56 | 22.28 | 22.50 | 22.25 | 2,063,400 |
23 Feb 2023 | 22.55 | 22.66 | 22.28 | 22.58 | 22.33 | 1,618,400 |
22 Feb 2023 | 22.59 | 22.66 | 22.46 | 22.59 | 22.34 | 1,766,400 |
21 Feb 2023 | 22.68 | 22.81 | 22.53 | 22.55 | 22.30 | 1,966,800 |
17 Feb 2023 | 22.86 | 22.97 | 22.78 | 22.90 | 22.64 | 3,539,900 |
16 Feb 2023 | 22.80 | 23.06 | 22.73 | 22.89 | 22.63 | 1,418,000 |
15 Feb 2023 | 22.55 | 22.97 | 22.55 | 22.96 | 22.70 | 1,366,900 |
14 Feb 2023 | 22.68 | 22.85 | 22.57 | 22.62 | 22.37 | 1,689,200 |
13 Feb 2023 | 22.33 | 22.69 | 22.24 | 22.66 | 22.41 | 1,740,000 |
10 Feb 2023 | 22.43 | 22.47 | 22.12 | 22.31 | 22.06 | 1,947,000 |
09 Feb 2023 | 22.63 | 22.67 | 22.34 | 22.46 | 22.21 | 1,933,800 |
08 Feb 2023 | 22.69 | 22.73 | 22.34 | 22.52 | 22.27 | 1,767,000 |
07 Feb 2023 | 22.49 | 22.75 | 22.26 | 22.73 | 22.47 | 1,877,600 |
06 Feb 2023 | 22.28 | 22.50 | 22.18 | 22.49 | 22.24 | 1,617,100 |
03 Feb 2023 | 22.30 | 22.37 | 22.05 | 22.28 | 22.03 | 1,755,700 |
02 Feb 2023 | 22.36 | 22.65 | 22.32 | 22.37 | 22.12 | 2,751,100 |
01 Feb 2023 | 22.20 | 22.42 | 22.09 | 22.31 | 22.06 | 1,788,300 |
31 Jan 2023 | 21.85 | 22.33 | 21.79 | 22.30 | 22.05 | 2,536,700 |
30 Jan 2023 | 21.53 | 21.95 | 21.53 | 21.82 | 21.57 | 2,389,100 |
27 Jan 2023 | 21.81 | 21.82 | 21.47 | 21.49 | 21.25 | 2,053,500 |
26 Jan 2023 | 22.03 | 22.14 | 21.71 | 21.83 | 21.58 | 2,346,700 |
25 Jan 2023 | 22.00 | 22.16 | 21.85 | 22.06 | 21.81 | 1,796,800 |
24 Jan 2023 | 22.22 | 22.38 | 21.92 | 22.09 | 21.84 | 2,355,500 |
23 Jan 2023 | 22.50 | 22.56 | 22.20 | 22.35 | 22.10 | 1,994,500 |
20 Jan 2023 | 22.26 | 22.68 | 22.03 | 22.48 | 22.23 | 2,809,200 |
19 Jan 2023 | 22.60 | 22.64 | 22.15 | 22.17 | 21.92 | 2,928,000 |
18 Jan 2023 | 22.90 | 23.01 | 22.35 | 22.46 | 22.21 | 3,650,700 |
17 Jan 2023 | 22.96 | 23.49 | 22.71 | 22.82 | 22.56 | 3,478,700 |
13 Jan 2023 | 21.41 | 23.22 | 21.41 | 23.08 | 22.82 | 5,681,000 |
12 Jan 2023 | 22.10 | 22.20 | 21.74 | 21.78 | 21.54 | 2,233,600 |
11 Jan 2023 | 22.49 | 22.58 | 22.03 | 22.08 | 21.83 | 2,059,900 |
10 Jan 2023 | 22.39 | 22.70 | 22.24 | 22.49 | 22.24 | 1,991,000 |
09 Jan 2023 | 22.74 | 22.91 | 22.22 | 22.32 | 22.07 | 3,377,600 |
06 Jan 2023 | 22.85 | 22.93 | 22.58 | 22.77 | 22.51 | 1,489,000 |
05 Jan 2023 | 22.40 | 22.83 | 22.36 | 22.69 | 22.44 | 1,888,600 |
04 Jan 2023 | 22.16 | 22.89 | 22.16 | 22.82 | 22.56 | 2,485,200 |
03 Jan 2023 | 22.79 | 22.84 | 21.89 | 22.00 | 21.75 | 3,044,000 |
30 Dec 2022 | 22.73 | 22.76 | 22.45 | 22.63 | 22.38 | 1,231,200 |
29 Dec 2022 | 22.75 | 22.88 | 22.67 | 22.78 | 22.52 | 1,384,600 |
28 Dec 2022 | 22.87 | 23.06 | 22.67 | 22.68 | 22.43 | 1,016,400 |
27 Dec 2022 | 23.11 | 23.17 | 22.82 | 22.86 | 22.60 | 1,165,500 |
23 Dec 2022 | 22.95 | 23.18 | 22.88 | 23.13 | 22.87 | 955,100 |
22 Dec 2022 | 22.86 | 23.00 | 22.71 | 22.98 | 22.72 | 3,090,100 |
21 Dec 2022 | 23.05 | 23.23 | 22.82 | 22.88 | 22.62 | 1,421,400 |
20 Dec 2022 | 22.73 | 23.01 | 22.62 | 22.95 | 22.69 | 1,431,400 |
19 Dec 2022 | 23.09 | 23.10 | 22.71 | 22.80 | 22.54 | 1,180,300 |
16 Dec 2022 | 23.01 | 23.19 | 22.80 | 23.10 | 22.84 | 3,406,700 |
15 Dec 2022 | 23.34 | 23.48 | 22.84 | 23.24 | 22.98 | 3,004,100 |
14 Dec 2022 | 23.36 | 23.67 | 23.23 | 23.48 | 23.22 | 1,690,800 |
13 Dec 2022 | 23.64 | 23.78 | 23.11 | 23.40 | 23.14 | 2,461,900 |
12 Dec 2022 | 23.08 | 23.34 | 22.98 | 23.34 | 23.08 | 1,516,200 |
09 Dec 2022 | 23.29 | 23.37 | 23.08 | 23.11 | 22.85 | 1,398,700 |
08 Dec 2022 | 23.02 | 23.31 | 22.99 | 23.28 | 23.02 | 1,392,400 |
07 Dec 2022 | 23.11 | 23.28 | 22.82 | 22.93 | 22.67 | 1,781,600 |
06 Dec 2022 | 23.07 | 23.21 | 22.89 | 23.17 | 22.91 | 2,184,300 |
05 Dec 2022 | 22.93 | 23.15 | 22.81 | 23.11 | 22.85 | 1,725,500 |
02 Dec 2022 | 22.45 | 23.02 | 22.44 | 23.01 | 22.75 | 2,236,000 |
01 Dec 2022 | 22.60 | 22.79 | 22.44 | 22.69 | 22.44 | 1,864,900 |
30 Nov 2022 | 22.23 | 22.62 | 22.16 | 22.56 | 22.31 | 2,566,900 |
30 Nov 2022 | 0.125 Dividend | |||||
29 Nov 2022 | 22.12 | 22.40 | 22.10 | 22.30 | 21.93 | 2,407,400 |
28 Nov 2022 | 22.35 | 22.53 | 22.15 | 22.18 | 21.81 | 5,048,000 |
25 Nov 2022 | 21.98 | 22.50 | 21.94 | 22.42 | 22.04 | 1,390,600 |
23 Nov 2022 | 21.52 | 21.97 | 21.52 | 21.92 | 21.55 | 1,994,600 |
22 Nov 2022 | 21.37 | 21.58 | 21.30 | 21.57 | 21.21 | 1,929,100 |
21 Nov 2022 | 20.90 | 21.46 | 20.89 | 21.38 | 21.02 | 2,479,300 |
18 Nov 2022 | 20.93 | 21.02 | 20.66 | 20.92 | 20.57 | 1,566,000 |
17 Nov 2022 | 20.46 | 20.71 | 20.38 | 20.68 | 20.33 | 1,824,600 |
16 Nov 2022 | 20.79 | 21.03 | 20.64 | 20.72 | 20.37 | 1,741,200 |
15 Nov 2022 | 20.73 | 20.97 | 20.60 | 20.80 | 20.45 | 2,004,600 |
14 Nov 2022 | 21.07 | 21.14 | 20.50 | 20.50 | 20.16 | 2,599,300 |
11 Nov 2022 | 21.40 | 21.49 | 20.75 | 21.06 | 20.71 | 2,362,800 |
10 Nov 2022 | 21.32 | 21.46 | 20.69 | 21.38 | 21.02 | 3,647,100 |
09 Nov 2022 | 20.36 | 21.50 | 20.36 | 21.03 | 20.68 | 4,039,300 |
08 Nov 2022 | 20.55 | 20.88 | 20.31 | 20.41 | 20.07 | 4,355,200 |
07 Nov 2022 | 20.50 | 20.68 | 20.26 | 20.60 | 20.25 | 2,408,700 |
04 Nov 2022 | 20.53 | 20.76 | 20.18 | 20.43 | 20.09 | 2,377,400 |
03 Nov 2022 | 20.38 | 20.49 | 20.18 | 20.35 | 20.01 | 2,039,700 |
02 Nov 2022 | 20.82 | 21.13 | 20.50 | 20.50 | 20.16 | 1,919,800 |
01 Nov 2022 | 20.89 | 20.93 | 20.54 | 20.82 | 20.47 | 1,941,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |