Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 23.48 | 24.78 | 23.48 | 23.48 | 23.48 | 4,200 |
24 Mar 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 600 |
23 Mar 2023 | 24.37 | 24.37 | 24.06 | 24.06 | 24.06 | 1,500 |
22 Mar 2023 | 23.77 | 24.50 | 23.77 | 24.50 | 24.50 | 4,500 |
21 Mar 2023 | 23.80 | 23.80 | 23.56 | 23.56 | 23.56 | 1,400 |
20 Mar 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 600 |
17 Mar 2023 | 24.48 | 24.48 | 23.51 | 24.15 | 24.15 | 1,800 |
16 Mar 2023 | 24.30 | 24.49 | 23.99 | 24.49 | 24.49 | 800 |
16 Mar 2023 | 0.27 Dividend | |||||
15 Mar 2023 | 24.40 | 24.40 | 24.25 | 24.40 | 24.13 | 3,100 |
14 Mar 2023 | 25.00 | 25.35 | 24.28 | 24.51 | 24.24 | 14,800 |
13 Mar 2023 | 24.56 | 24.97 | 24.00 | 24.50 | 24.23 | 10,600 |
10 Mar 2023 | 25.86 | 25.99 | 25.86 | 25.90 | 25.61 | 4,000 |
09 Mar 2023 | 26.10 | 26.27 | 26.10 | 26.27 | 25.98 | 700 |
08 Mar 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.60 | 300 |
07 Mar 2023 | 27.17 | 27.17 | 26.76 | 26.90 | 26.60 | 2,400 |
06 Mar 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 26.47 | 700 |
03 Mar 2023 | 26.50 | 26.77 | 26.50 | 26.77 | 26.47 | 1,400 |
02 Mar 2023 | 26.74 | 26.98 | 26.29 | 26.45 | 26.16 | 6,300 |
01 Mar 2023 | 27.27 | 27.27 | 26.20 | 26.83 | 26.53 | 12,300 |
28 Feb 2023 | 26.93 | 27.00 | 26.93 | 27.00 | 26.70 | 1,600 |
27 Feb 2023 | 26.87 | 26.94 | 26.57 | 26.57 | 26.28 | 2,800 |
24 Feb 2023 | 25.95 | 27.40 | 25.95 | 26.80 | 26.50 | 16,800 |
23 Feb 2023 | 26.60 | 26.80 | 26.50 | 26.80 | 26.50 | 8,000 |
22 Feb 2023 | 27.28 | 27.29 | 26.75 | 26.75 | 26.45 | 19,600 |
21 Feb 2023 | 27.40 | 27.50 | 26.93 | 27.05 | 26.75 | 5,900 |
17 Feb 2023 | 27.60 | 28.00 | 27.06 | 27.38 | 27.08 | 13,300 |
16 Feb 2023 | 27.11 | 27.40 | 27.11 | 27.40 | 27.10 | 2,300 |
15 Feb 2023 | 27.05 | 27.45 | 27.01 | 27.31 | 27.01 | 5,700 |
14 Feb 2023 | 27.30 | 27.30 | 26.75 | 27.02 | 26.72 | 16,200 |
13 Feb 2023 | 27.50 | 27.80 | 27.03 | 27.17 | 26.87 | 6,800 |
10 Feb 2023 | 26.87 | 27.74 | 26.87 | 27.50 | 27.20 | 9,700 |
09 Feb 2023 | 27.60 | 27.60 | 27.10 | 27.27 | 26.97 | 2,200 |
08 Feb 2023 | 27.42 | 27.53 | 27.40 | 27.50 | 27.20 | 2,600 |
07 Feb 2023 | 27.95 | 28.00 | 27.47 | 27.60 | 27.29 | 6,400 |
06 Feb 2023 | 27.00 | 28.99 | 26.81 | 28.25 | 27.94 | 16,500 |
03 Feb 2023 | 27.25 | 27.25 | 26.50 | 26.73 | 26.43 | 3,000 |
02 Feb 2023 | 26.00 | 26.25 | 26.00 | 26.25 | 25.96 | 800 |
01 Feb 2023 | 25.53 | 26.52 | 25.53 | 25.95 | 25.66 | 5,600 |
31 Jan 2023 | 25.50 | 26.50 | 25.30 | 26.50 | 26.21 | 2,900 |
30 Jan 2023 | 25.70 | 25.71 | 25.70 | 25.71 | 25.43 | 900 |
27 Jan 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.33 | 800 |
26 Jan 2023 | 25.75 | 26.40 | 25.71 | 25.85 | 25.56 | 7,800 |
25 Jan 2023 | 26.24 | 26.24 | 26.10 | 26.20 | 25.91 | 1,300 |
24 Jan 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.28 | 900 |
23 Jan 2023 | 26.70 | 26.70 | 26.44 | 26.48 | 26.19 | 3,200 |
20 Jan 2023 | 27.38 | 27.38 | 26.40 | 26.66 | 26.36 | 5,700 |
19 Jan 2023 | 26.75 | 27.10 | 26.69 | 26.69 | 26.39 | 4,700 |
18 Jan 2023 | 27.59 | 27.73 | 26.10 | 27.45 | 27.15 | 5,700 |
17 Jan 2023 | 27.41 | 28.00 | 27.41 | 27.53 | 27.23 | 1,400 |
13 Jan 2023 | 26.55 | 27.44 | 26.50 | 27.44 | 27.14 | 3,300 |
12 Jan 2023 | 26.70 | 28.50 | 24.50 | 27.65 | 27.34 | 14,400 |
11 Jan 2023 | 26.99 | 28.34 | 26.81 | 26.91 | 26.61 | 8,500 |
10 Jan 2023 | 25.52 | 27.92 | 25.52 | 27.27 | 26.97 | 10,100 |
09 Jan 2023 | 25.83 | 26.55 | 25.83 | 26.47 | 26.18 | 1,400 |
06 Jan 2023 | 25.70 | 26.00 | 24.83 | 26.00 | 25.71 | 600 |
05 Jan 2023 | 25.30 | 26.00 | 25.30 | 26.00 | 25.71 | 1,200 |
04 Jan 2023 | 25.00 | 26.16 | 25.00 | 26.00 | 25.71 | 5,800 |
03 Jan 2023 | 25.00 | 25.00 | 24.50 | 24.99 | 24.71 | 2,000 |
30 Dec 2022 | 25.00 | 25.00 | 24.65 | 24.90 | 24.62 | 1,700 |
29 Dec 2022 | 24.58 | 25.00 | 24.58 | 24.95 | 24.67 | 1,100 |
28 Dec 2022 | 24.10 | 24.90 | 24.10 | 24.60 | 24.33 | 1,700 |
27 Dec 2022 | 24.10 | 24.81 | 24.10 | 24.77 | 24.50 | 4,900 |
23 Dec 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 24.11 | 400 |
22 Dec 2022 | 24.24 | 24.35 | 23.82 | 23.86 | 23.60 | 1,600 |
21 Dec 2022 | 24.34 | 24.34 | 23.80 | 23.80 | 23.54 | 700 |
20 Dec 2022 | 24.45 | 24.49 | 23.75 | 23.75 | 23.49 | 1,500 |
19 Dec 2022 | 23.62 | 24.00 | 22.97 | 23.57 | 23.31 | 2,600 |
16 Dec 2022 | 23.55 | 24.17 | 23.55 | 24.17 | 23.90 | 4,800 |
15 Dec 2022 | 24.40 | 24.89 | 23.79 | 24.00 | 23.73 | 5,200 |
15 Dec 2022 | 0.26 Dividend | |||||
14 Dec 2022 | 24.66 | 24.66 | 24.20 | 24.40 | 23.87 | 6,700 |
13 Dec 2022 | 24.70 | 24.74 | 23.82 | 23.99 | 23.47 | 6,300 |
12 Dec 2022 | 24.14 | 24.94 | 24.14 | 24.94 | 24.40 | 1,200 |
09 Dec 2022 | 24.91 | 24.91 | 24.64 | 24.72 | 24.19 | 1,100 |
08 Dec 2022 | 24.99 | 24.99 | 24.25 | 24.35 | 23.82 | 4,000 |
07 Dec 2022 | 24.20 | 24.40 | 24.20 | 24.39 | 23.86 | 4,400 |
06 Dec 2022 | 24.86 | 24.86 | 24.40 | 24.40 | 23.87 | 1,800 |
05 Dec 2022 | 24.21 | 25.10 | 24.15 | 24.20 | 23.68 | 5,700 |
02 Dec 2022 | 24.45 | 25.03 | 23.82 | 24.98 | 24.44 | 8,900 |
01 Dec 2022 | 24.29 | 24.30 | 24.29 | 24.30 | 23.78 | 1,300 |
30 Nov 2022 | 24.85 | 24.85 | 24.20 | 24.24 | 23.72 | 1,500 |
29 Nov 2022 | 24.65 | 26.74 | 23.84 | 23.84 | 23.32 | 8,400 |
28 Nov 2022 | 24.40 | 24.51 | 24.20 | 24.20 | 23.68 | 1,900 |
25 Nov 2022 | 24.17 | 24.30 | 24.17 | 24.30 | 23.78 | 300 |
23 Nov 2022 | 24.15 | 24.17 | 23.81 | 24.17 | 23.65 | 3,200 |
22 Nov 2022 | 24.91 | 24.91 | 24.07 | 24.07 | 23.55 | 900 |
21 Nov 2022 | 24.73 | 24.81 | 24.19 | 24.19 | 23.67 | 1,300 |
18 Nov 2022 | 24.50 | 24.50 | 24.20 | 24.20 | 23.68 | 2,400 |
17 Nov 2022 | 24.24 | 24.36 | 24.20 | 24.20 | 23.68 | 2,300 |
16 Nov 2022 | 24.30 | 24.43 | 24.25 | 24.25 | 23.73 | 1,000 |
15 Nov 2022 | 24.43 | 24.43 | 24.43 | 24.43 | 23.90 | 500 |
14 Nov 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 23.97 | 900 |
11 Nov 2022 | 24.34 | 24.75 | 24.06 | 24.06 | 23.54 | 1,700 |
10 Nov 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 24.17 | 200 |
09 Nov 2022 | 23.48 | 24.62 | 23.48 | 24.62 | 24.09 | 6,300 |
08 Nov 2022 | 23.67 | 24.09 | 23.67 | 24.09 | 23.57 | 3,000 |
07 Nov 2022 | 24.70 | 24.70 | 24.02 | 24.02 | 23.50 | 700 |
04 Nov 2022 | 24.90 | 25.25 | 24.50 | 24.50 | 23.97 | 2,400 |
03 Nov 2022 | 24.88 | 24.88 | 24.50 | 24.50 | 23.97 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |