Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 19.86 | 20.05 | 19.72 | 20.05 | 20.05 | 242,429 |
28 Mar 2023 | 19.77 | 19.80 | 19.65 | 19.77 | 19.77 | 27,200 |
27 Mar 2023 | 19.94 | 19.98 | 19.81 | 19.86 | 19.86 | 9,500 |
24 Mar 2023 | 19.90 | 20.00 | 19.77 | 19.94 | 19.94 | 150,900 |
23 Mar 2023 | 19.79 | 20.11 | 19.68 | 19.72 | 19.72 | 25,400 |
22 Mar 2023 | 19.80 | 19.99 | 19.66 | 19.66 | 19.66 | 7,100 |
21 Mar 2023 | 19.72 | 19.81 | 19.58 | 19.77 | 19.77 | 55,100 |
20 Mar 2023 | 19.59 | 19.72 | 19.50 | 19.63 | 19.63 | 10,400 |
17 Mar 2023 | 19.79 | 19.79 | 19.50 | 19.61 | 19.61 | 9,100 |
16 Mar 2023 | 19.07 | 19.60 | 19.07 | 19.60 | 19.60 | 10,900 |
15 Mar 2023 | 18.85 | 19.05 | 18.73 | 18.99 | 18.99 | 21,400 |
14 Mar 2023 | 19.23 | 19.40 | 19.13 | 19.32 | 19.32 | 17,200 |
13 Mar 2023 | 18.87 | 19.22 | 18.80 | 19.09 | 19.09 | 28,100 |
10 Mar 2023 | 19.04 | 19.05 | 18.78 | 18.82 | 18.82 | 15,600 |
09 Mar 2023 | 19.38 | 19.41 | 18.98 | 19.10 | 19.10 | 33,100 |
08 Mar 2023 | 19.32 | 19.42 | 19.20 | 19.39 | 19.39 | 85,800 |
07 Mar 2023 | 19.52 | 19.61 | 19.22 | 19.24 | 19.24 | 77,100 |
06 Mar 2023 | 19.82 | 19.94 | 19.68 | 19.68 | 19.68 | 12,400 |
03 Mar 2023 | 19.48 | 19.86 | 19.28 | 19.76 | 19.76 | 51,100 |
02 Mar 2023 | 18.93 | 19.42 | 18.86 | 19.41 | 19.41 | 17,600 |
01 Mar 2023 | 19.13 | 19.13 | 18.91 | 19.05 | 19.05 | 22,500 |
28 Feb 2023 | 18.90 | 18.97 | 18.86 | 18.87 | 18.87 | 6,700 |
27 Feb 2023 | 19.04 | 19.04 | 18.89 | 18.95 | 18.95 | 19,600 |
24 Feb 2023 | 19.06 | 19.12 | 18.86 | 18.88 | 18.88 | 46,000 |
23 Feb 2023 | 19.83 | 19.83 | 19.35 | 19.65 | 19.65 | 120,200 |
22 Feb 2023 | 19.67 | 19.77 | 19.60 | 19.68 | 19.68 | 15,400 |
21 Feb 2023 | 20.01 | 20.03 | 19.70 | 19.72 | 19.72 | 18,000 |
17 Feb 2023 | 20.23 | 20.27 | 20.03 | 20.27 | 20.27 | 25,300 |
16 Feb 2023 | 20.26 | 20.61 | 20.26 | 20.45 | 20.45 | 14,200 |
15 Feb 2023 | 19.88 | 20.40 | 19.71 | 20.29 | 20.29 | 30,000 |
14 Feb 2023 | 19.79 | 19.96 | 19.60 | 19.89 | 19.89 | 33,800 |
13 Feb 2023 | 19.54 | 19.92 | 19.50 | 19.81 | 19.81 | 24,900 |
10 Feb 2023 | 19.92 | 19.92 | 19.58 | 19.71 | 19.71 | 49,800 |
09 Feb 2023 | 20.05 | 20.48 | 19.97 | 20.01 | 20.01 | 241,600 |
08 Feb 2023 | 20.07 | 20.15 | 19.81 | 19.81 | 19.81 | 41,300 |
07 Feb 2023 | 19.88 | 20.22 | 19.80 | 20.09 | 20.09 | 24,300 |
06 Feb 2023 | 20.07 | 20.07 | 19.69 | 19.76 | 19.76 | 32,900 |
03 Feb 2023 | 20.74 | 20.74 | 20.26 | 20.27 | 20.27 | 74,600 |
02 Feb 2023 | 20.88 | 21.09 | 20.71 | 20.98 | 20.98 | 39,700 |
01 Feb 2023 | 20.23 | 20.74 | 20.05 | 20.58 | 20.58 | 73,500 |
31 Jan 2023 | 20.17 | 20.41 | 20.04 | 20.37 | 20.37 | 101,400 |
30 Jan 2023 | 20.31 | 20.31 | 20.04 | 20.04 | 20.04 | 139,800 |
27 Jan 2023 | 20.45 | 20.71 | 20.23 | 20.55 | 20.55 | 170,900 |
26 Jan 2023 | 20.54 | 20.63 | 20.11 | 20.58 | 20.58 | 30,600 |
25 Jan 2023 | 19.99 | 20.28 | 19.86 | 20.28 | 20.28 | 18,000 |
24 Jan 2023 | 20.05 | 20.12 | 20.02 | 20.12 | 20.12 | 18,600 |
23 Jan 2023 | 19.79 | 20.19 | 19.79 | 20.19 | 20.19 | 182,700 |
20 Jan 2023 | 19.43 | 19.76 | 19.38 | 19.67 | 19.67 | 49,900 |
19 Jan 2023 | 19.48 | 19.53 | 19.30 | 19.37 | 19.37 | 14,700 |
18 Jan 2023 | 19.96 | 20.12 | 19.55 | 19.56 | 19.56 | 42,200 |
17 Jan 2023 | 19.60 | 19.64 | 19.45 | 19.58 | 19.58 | 19,300 |
13 Jan 2023 | 19.27 | 19.57 | 19.27 | 19.49 | 19.49 | 17,200 |
12 Jan 2023 | 19.43 | 19.46 | 19.06 | 19.46 | 19.46 | 36,000 |
11 Jan 2023 | 19.51 | 19.60 | 19.39 | 19.59 | 19.59 | 14,300 |
10 Jan 2023 | 19.19 | 19.62 | 19.09 | 19.56 | 19.56 | 18,400 |
09 Jan 2023 | 19.24 | 19.46 | 19.21 | 19.26 | 19.26 | 25,500 |
06 Jan 2023 | 19.04 | 19.27 | 18.85 | 19.27 | 19.27 | 16,700 |
05 Jan 2023 | 18.88 | 19.05 | 18.84 | 19.04 | 19.04 | 16,600 |
04 Jan 2023 | 19.16 | 19.38 | 19.05 | 19.05 | 19.05 | 13,300 |
03 Jan 2023 | 18.93 | 19.12 | 18.67 | 18.95 | 18.95 | 92,200 |
30 Dec 2022 | 18.56 | 18.78 | 18.55 | 18.75 | 18.75 | 59,900 |
29 Dec 2022 | 18.15 | 18.89 | 18.15 | 18.79 | 18.79 | 107,600 |
29 Dec 2022 | 0.005 Dividend | |||||
28 Dec 2022 | 18.29 | 18.50 | 18.01 | 18.01 | 18.00 | 51,100 |
27 Dec 2022 | 18.35 | 18.48 | 18.11 | 18.21 | 18.20 | 354,400 |
23 Dec 2022 | 18.31 | 18.38 | 18.09 | 18.35 | 18.34 | 75,100 |
22 Dec 2022 | 18.50 | 18.52 | 18.16 | 18.49 | 18.48 | 121,700 |
21 Dec 2022 | 18.35 | 18.75 | 18.33 | 18.75 | 18.74 | 61,800 |
20 Dec 2022 | 18.11 | 18.40 | 18.08 | 18.40 | 18.39 | 81,400 |
19 Dec 2022 | 18.47 | 18.50 | 18.02 | 18.02 | 18.01 | 28,500 |
16 Dec 2022 | 18.38 | 18.53 | 18.14 | 18.50 | 18.49 | 49,800 |
15 Dec 2022 | 19.00 | 19.00 | 18.30 | 18.39 | 18.38 | 19,200 |
14 Dec 2022 | 19.16 | 19.40 | 19.03 | 19.11 | 19.10 | 25,200 |
13 Dec 2022 | 19.57 | 19.67 | 18.95 | 19.05 | 19.04 | 40,500 |
12 Dec 2022 | 19.09 | 19.09 | 18.83 | 18.98 | 18.97 | 19,600 |
09 Dec 2022 | 19.00 | 19.15 | 18.88 | 18.88 | 18.87 | 24,400 |
08 Dec 2022 | 18.76 | 18.93 | 18.61 | 18.88 | 18.87 | 26,400 |
07 Dec 2022 | 18.64 | 18.73 | 18.49 | 18.73 | 18.72 | 23,100 |
06 Dec 2022 | 18.96 | 18.96 | 18.55 | 18.61 | 18.60 | 55,800 |
05 Dec 2022 | 19.41 | 19.47 | 18.79 | 18.79 | 18.78 | 85,200 |
02 Dec 2022 | 18.97 | 19.61 | 18.97 | 19.39 | 19.38 | 71,300 |
01 Dec 2022 | 19.24 | 19.42 | 18.78 | 19.31 | 19.30 | 91,100 |
30 Nov 2022 | 18.63 | 19.23 | 18.35 | 19.23 | 19.22 | 54,000 |
29 Nov 2022 | 18.44 | 18.63 | 18.44 | 18.47 | 18.46 | 19,000 |
28 Nov 2022 | 18.45 | 18.67 | 18.30 | 18.43 | 18.42 | 34,000 |
25 Nov 2022 | 18.64 | 18.64 | 18.48 | 18.56 | 18.55 | 9,400 |
23 Nov 2022 | 18.36 | 18.71 | 18.33 | 18.38 | 18.37 | 13,400 |
22 Nov 2022 | 18.07 | 18.20 | 17.96 | 18.16 | 18.15 | 16,000 |
21 Nov 2022 | 18.47 | 18.47 | 18.09 | 18.24 | 18.23 | 21,000 |
18 Nov 2022 | 18.84 | 18.84 | 18.55 | 18.72 | 18.71 | 31,500 |
17 Nov 2022 | 18.75 | 18.92 | 18.65 | 18.81 | 18.80 | 29,900 |
16 Nov 2022 | 19.19 | 19.19 | 18.86 | 18.88 | 18.87 | 22,000 |
15 Nov 2022 | 19.19 | 19.40 | 19.08 | 19.23 | 19.22 | 39,300 |
14 Nov 2022 | 18.84 | 18.87 | 18.61 | 18.66 | 18.65 | 21,600 |
11 Nov 2022 | 18.47 | 19.09 | 18.46 | 19.05 | 19.04 | 43,700 |
10 Nov 2022 | 17.53 | 18.09 | 17.53 | 17.94 | 17.94 | 52,800 |
09 Nov 2022 | 17.19 | 17.27 | 16.82 | 16.82 | 16.82 | 26,700 |
08 Nov 2022 | 17.73 | 17.94 | 17.54 | 17.65 | 17.65 | 56,500 |
07 Nov 2022 | 17.82 | 17.89 | 17.64 | 17.77 | 17.77 | 57,000 |
04 Nov 2022 | 17.79 | 17.91 | 17.53 | 17.79 | 17.79 | 15,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |