Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 19.79 | 19.92 | 19.64 | 19.74 | 19.74 | 257,028 |
27 Mar 2023 | 19.50 | 19.87 | 19.20 | 19.61 | 19.61 | 387,700 |
24 Mar 2023 | 18.69 | 19.29 | 18.50 | 19.26 | 19.26 | 216,100 |
23 Mar 2023 | 19.30 | 19.41 | 18.69 | 18.81 | 18.81 | 440,000 |
22 Mar 2023 | 19.73 | 19.73 | 19.15 | 19.23 | 19.23 | 439,700 |
21 Mar 2023 | 19.40 | 19.74 | 19.31 | 19.73 | 19.73 | 455,600 |
20 Mar 2023 | 18.89 | 19.39 | 18.89 | 19.35 | 19.35 | 459,000 |
17 Mar 2023 | 19.04 | 19.04 | 18.46 | 18.86 | 18.86 | 710,500 |
16 Mar 2023 | 17.79 | 19.01 | 17.78 | 19.00 | 19.00 | 443,600 |
15 Mar 2023 | 18.21 | 18.58 | 17.72 | 18.23 | 18.23 | 675,400 |
14 Mar 2023 | 19.15 | 19.40 | 18.40 | 18.72 | 18.72 | 551,900 |
13 Mar 2023 | 18.98 | 19.22 | 18.50 | 18.75 | 18.75 | 572,800 |
10 Mar 2023 | 19.67 | 19.77 | 18.91 | 19.23 | 19.23 | 567,300 |
09 Mar 2023 | 20.02 | 20.18 | 19.59 | 19.81 | 19.81 | 736,100 |
08 Mar 2023 | 20.46 | 20.54 | 19.54 | 20.02 | 20.02 | 956,100 |
07 Mar 2023 | 20.60 | 20.67 | 20.44 | 20.46 | 20.46 | 394,400 |
06 Mar 2023 | 21.20 | 21.20 | 20.51 | 20.57 | 20.57 | 411,200 |
03 Mar 2023 | 20.77 | 21.21 | 20.72 | 21.18 | 21.18 | 468,600 |
02 Mar 2023 | 20.70 | 21.01 | 20.60 | 20.87 | 20.87 | 461,100 |
01 Mar 2023 | 20.75 | 20.93 | 20.61 | 20.78 | 20.78 | 438,100 |
28 Feb 2023 | 20.85 | 21.04 | 20.73 | 20.75 | 20.75 | 289,600 |
27 Feb 2023 | 20.51 | 21.05 | 20.50 | 20.83 | 20.83 | 466,900 |
24 Feb 2023 | 20.75 | 21.00 | 20.32 | 20.50 | 20.50 | 453,700 |
23 Feb 2023 | 21.26 | 21.42 | 20.66 | 20.82 | 20.82 | 469,600 |
22 Feb 2023 | 21.09 | 21.23 | 20.86 | 21.16 | 21.16 | 424,700 |
21 Feb 2023 | 21.70 | 21.78 | 20.93 | 20.94 | 20.94 | 628,600 |
17 Feb 2023 | 21.50 | 21.55 | 21.12 | 21.41 | 21.41 | 511,700 |
16 Feb 2023 | 21.54 | 22.05 | 21.32 | 21.57 | 21.57 | 692,400 |
15 Feb 2023 | 21.41 | 21.60 | 21.08 | 21.54 | 21.54 | 541,100 |
14 Feb 2023 | 21.58 | 21.62 | 21.05 | 21.12 | 21.12 | 873,500 |
13 Feb 2023 | 21.62 | 21.62 | 21.17 | 21.30 | 21.30 | 715,200 |
10 Feb 2023 | 21.15 | 21.51 | 20.90 | 21.50 | 21.50 | 470,100 |
09 Feb 2023 | 21.00 | 21.15 | 20.70 | 20.94 | 20.94 | 413,400 |
08 Feb 2023 | 21.34 | 21.39 | 20.56 | 20.65 | 20.65 | 665,100 |
07 Feb 2023 | 21.68 | 21.98 | 20.42 | 21.04 | 21.04 | 552,200 |
06 Feb 2023 | 21.84 | 21.95 | 21.29 | 21.61 | 21.61 | 477,900 |
06 Feb 2023 | 0.7 Dividend | |||||
03 Feb 2023 | 22.50 | 22.68 | 22.17 | 22.31 | 21.61 | 827,000 |
02 Feb 2023 | 22.67 | 22.70 | 22.00 | 22.18 | 21.48 | 753,800 |
01 Feb 2023 | 23.36 | 23.36 | 21.96 | 22.31 | 21.61 | 1,479,100 |
31 Jan 2023 | 22.99 | 23.27 | 22.51 | 22.93 | 22.21 | 735,800 |
30 Jan 2023 | 22.57 | 23.21 | 21.75 | 22.54 | 21.83 | 2,540,200 |
27 Jan 2023 | 20.45 | 20.84 | 20.38 | 20.71 | 20.06 | 351,200 |
26 Jan 2023 | 21.42 | 21.42 | 20.30 | 20.52 | 19.88 | 414,700 |
25 Jan 2023 | 21.15 | 21.20 | 20.95 | 21.05 | 20.39 | 203,500 |
24 Jan 2023 | 21.01 | 21.37 | 20.80 | 21.25 | 20.58 | 147,900 |
23 Jan 2023 | 21.21 | 21.54 | 20.84 | 20.93 | 20.27 | 632,100 |
20 Jan 2023 | 20.65 | 21.15 | 20.25 | 21.06 | 20.40 | 302,400 |
19 Jan 2023 | 20.51 | 20.51 | 19.83 | 20.35 | 19.71 | 332,100 |
18 Jan 2023 | 20.93 | 21.27 | 20.26 | 20.33 | 19.69 | 348,700 |
17 Jan 2023 | 20.53 | 21.10 | 20.53 | 20.85 | 20.20 | 243,100 |
13 Jan 2023 | 20.00 | 20.59 | 19.81 | 20.57 | 19.92 | 176,100 |
12 Jan 2023 | 19.70 | 20.37 | 19.70 | 19.97 | 19.34 | 174,400 |
11 Jan 2023 | 19.63 | 20.05 | 19.30 | 19.70 | 19.08 | 300,300 |
10 Jan 2023 | 20.15 | 20.20 | 19.47 | 19.63 | 19.01 | 344,800 |
09 Jan 2023 | 20.50 | 20.59 | 20.06 | 20.20 | 19.57 | 360,900 |
06 Jan 2023 | 19.55 | 20.50 | 19.55 | 20.22 | 19.59 | 416,500 |
05 Jan 2023 | 19.51 | 19.76 | 19.22 | 19.51 | 18.90 | 591,500 |
04 Jan 2023 | 19.49 | 19.97 | 19.32 | 19.60 | 18.99 | 397,200 |
03 Jan 2023 | 20.17 | 20.17 | 19.41 | 19.69 | 19.07 | 728,500 |
30 Dec 2022 | 20.51 | 20.70 | 20.08 | 20.32 | 19.68 | 444,600 |
29 Dec 2022 | 20.27 | 20.78 | 19.97 | 20.77 | 20.12 | 378,700 |
28 Dec 2022 | 21.06 | 21.06 | 19.81 | 20.42 | 19.78 | 1,267,200 |
27 Dec 2022 | 21.85 | 22.03 | 21.26 | 21.33 | 20.66 | 702,500 |
23 Dec 2022 | 21.61 | 22.30 | 21.41 | 22.14 | 21.45 | 409,200 |
22 Dec 2022 | 22.02 | 22.10 | 20.70 | 21.75 | 21.07 | 552,700 |
21 Dec 2022 | 22.74 | 22.89 | 21.99 | 22.03 | 21.34 | 483,800 |
20 Dec 2022 | 21.69 | 22.54 | 21.66 | 22.48 | 21.77 | 493,600 |
19 Dec 2022 | 21.67 | 22.04 | 20.93 | 22.00 | 21.31 | 487,500 |
16 Dec 2022 | 21.34 | 21.64 | 21.16 | 21.44 | 20.77 | 670,900 |
15 Dec 2022 | 21.00 | 21.86 | 21.00 | 21.79 | 21.11 | 561,500 |
14 Dec 2022 | 21.45 | 21.74 | 20.91 | 21.46 | 20.79 | 528,700 |
13 Dec 2022 | 21.55 | 21.87 | 21.33 | 21.52 | 20.84 | 395,900 |
12 Dec 2022 | 21.47 | 21.85 | 21.34 | 21.45 | 20.78 | 541,300 |
09 Dec 2022 | 21.50 | 21.87 | 20.64 | 21.26 | 20.59 | 529,800 |
08 Dec 2022 | 21.99 | 22.21 | 21.55 | 21.60 | 20.92 | 220,000 |
07 Dec 2022 | 21.55 | 21.84 | 21.30 | 21.74 | 21.06 | 404,300 |
06 Dec 2022 | 22.19 | 22.40 | 21.54 | 21.61 | 20.93 | 330,900 |
05 Dec 2022 | 23.14 | 23.14 | 22.09 | 22.25 | 21.55 | 305,800 |
02 Dec 2022 | 22.76 | 23.05 | 22.71 | 22.81 | 22.09 | 326,800 |
01 Dec 2022 | 23.16 | 23.70 | 22.60 | 22.78 | 22.07 | 566,000 |
30 Nov 2022 | 23.50 | 23.85 | 23.13 | 23.71 | 22.97 | 639,300 |
29 Nov 2022 | 22.56 | 23.21 | 22.50 | 23.20 | 22.47 | 324,300 |
28 Nov 2022 | 22.22 | 22.62 | 22.00 | 22.20 | 21.50 | 211,700 |
25 Nov 2022 | 22.69 | 22.73 | 22.07 | 22.45 | 21.75 | 219,200 |
23 Nov 2022 | 22.53 | 22.95 | 22.19 | 22.88 | 22.16 | 247,300 |
22 Nov 2022 | 22.44 | 22.88 | 22.06 | 22.66 | 21.95 | 410,100 |
21 Nov 2022 | 21.53 | 22.41 | 21.33 | 22.39 | 21.69 | 431,000 |
18 Nov 2022 | 22.01 | 22.06 | 21.47 | 21.84 | 21.15 | 448,000 |
17 Nov 2022 | 21.81 | 22.35 | 21.65 | 22.31 | 21.61 | 199,500 |
16 Nov 2022 | 22.00 | 22.32 | 21.69 | 22.19 | 21.49 | 229,700 |
15 Nov 2022 | 21.80 | 22.41 | 21.22 | 22.38 | 21.68 | 526,600 |
14 Nov 2022 | 21.18 | 22.05 | 21.12 | 21.81 | 21.13 | 869,600 |
11 Nov 2022 | 22.34 | 22.76 | 21.05 | 21.18 | 20.52 | 792,800 |
10 Nov 2022 | 22.00 | 22.17 | 21.66 | 22.09 | 21.40 | 452,200 |
09 Nov 2022 | 23.30 | 23.30 | 21.05 | 21.51 | 20.84 | 942,800 |
08 Nov 2022 | 24.07 | 24.07 | 23.08 | 23.48 | 22.74 | 500,800 |
07 Nov 2022 | 24.60 | 25.05 | 24.07 | 24.21 | 23.45 | 1,010,200 |
04 Nov 2022 | 23.68 | 24.05 | 23.60 | 23.95 | 23.20 | 720,600 |
04 Nov 2022 | 0.5 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |