Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 20.00 | 20.03 | 19.77 | 19.77 | 19.77 | 8,065 |
23 Mar 2023 | 20.51 | 20.51 | 19.88 | 19.88 | 19.88 | 15,666 |
22 Mar 2023 | 19.84 | 20.35 | 19.84 | 20.15 | 20.15 | 9,764 |
21 Mar 2023 | 19.73 | 20.13 | 19.73 | 19.92 | 19.92 | 4,709 |
20 Mar 2023 | 19.46 | 20.11 | 19.46 | 19.63 | 19.63 | 11,757 |
17 Mar 2023 | 21.04 | 21.04 | 19.97 | 20.08 | 20.08 | 20,209 |
16 Mar 2023 | 20.03 | 21.16 | 19.28 | 20.95 | 20.95 | 14,795 |
15 Mar 2023 | 20.03 | 20.06 | 19.55 | 19.94 | 19.94 | 17,135 |
14 Mar 2023 | 20.02 | 20.68 | 20.02 | 20.05 | 20.05 | 10,773 |
13 Mar 2023 | 19.82 | 20.05 | 19.58 | 19.70 | 19.70 | 25,675 |
10 Mar 2023 | 19.84 | 20.15 | 19.84 | 20.01 | 20.01 | 8,439 |
09 Mar 2023 | 20.75 | 20.75 | 20.12 | 20.17 | 20.17 | 7,630 |
08 Mar 2023 | 20.97 | 20.97 | 20.70 | 20.70 | 20.70 | 12,785 |
07 Mar 2023 | 21.40 | 21.40 | 20.94 | 20.94 | 20.94 | 15,620 |
06 Mar 2023 | 21.57 | 21.57 | 21.31 | 21.33 | 21.33 | 8,564 |
03 Mar 2023 | 21.57 | 21.57 | 21.36 | 21.48 | 21.48 | 5,715 |
02 Mar 2023 | 21.49 | 21.59 | 21.28 | 21.45 | 21.45 | 29,265 |
01 Mar 2023 | 21.90 | 21.90 | 21.40 | 21.73 | 21.73 | 13,309 |
28 Feb 2023 | 21.81 | 21.87 | 21.49 | 21.87 | 21.87 | 23,013 |
27 Feb 2023 | 21.50 | 21.81 | 21.49 | 21.81 | 21.81 | 6,545 |
24 Feb 2023 | 21.48 | 21.76 | 21.21 | 21.60 | 21.60 | 16,602 |
23 Feb 2023 | 21.16 | 21.84 | 21.16 | 21.58 | 21.58 | 11,250 |
22 Feb 2023 | 21.25 | 21.25 | 21.10 | 21.15 | 21.15 | 17,749 |
21 Feb 2023 | 21.79 | 21.85 | 21.25 | 21.25 | 21.25 | 37,919 |
17 Feb 2023 | 22.04 | 22.24 | 22.01 | 22.03 | 22.03 | 15,355 |
16 Feb 2023 | 22.36 | 22.38 | 22.21 | 22.23 | 22.23 | 6,099 |
15 Feb 2023 | 22.44 | 22.47 | 22.40 | 22.43 | 22.43 | 8,625 |
14 Feb 2023 | 22.17 | 22.50 | 22.17 | 22.47 | 22.47 | 4,814 |
13 Feb 2023 | 22.15 | 22.41 | 22.02 | 22.41 | 22.41 | 4,720 |
10 Feb 2023 | 22.27 | 22.27 | 22.03 | 22.15 | 22.15 | 4,755 |
09 Feb 2023 | 22.14 | 22.56 | 22.14 | 22.27 | 22.27 | 3,956 |
08 Feb 2023 | 22.15 | 22.47 | 22.15 | 22.34 | 22.34 | 2,221 |
07 Feb 2023 | 22.49 | 22.54 | 22.25 | 22.41 | 22.41 | 7,239 |
06 Feb 2023 | 22.65 | 22.65 | 22.38 | 22.43 | 22.43 | 9,245 |
03 Feb 2023 | 23.23 | 23.23 | 22.64 | 22.64 | 22.64 | 7,762 |
02 Feb 2023 | 23.29 | 23.49 | 23.25 | 23.49 | 23.49 | 12,085 |
01 Feb 2023 | 23.34 | 23.46 | 23.25 | 23.28 | 23.28 | 9,152 |
31 Jan 2023 | 23.28 | 23.48 | 23.16 | 23.41 | 23.41 | 21,592 |
30 Jan 2023 | 23.40 | 23.44 | 23.15 | 23.17 | 23.17 | 9,055 |
27 Jan 2023 | 23.24 | 23.44 | 23.13 | 23.20 | 23.20 | 11,251 |
26 Jan 2023 | 23.05 | 23.37 | 22.94 | 23.37 | 23.37 | 9,147 |
25 Jan 2023 | 23.10 | 23.11 | 22.89 | 22.99 | 22.99 | 4,768 |
24 Jan 2023 | 22.97 | 23.12 | 22.75 | 22.86 | 22.86 | 50,663 |
23 Jan 2023 | 22.85 | 22.85 | 22.55 | 22.70 | 22.70 | 18,401 |
20 Jan 2023 | 22.70 | 22.81 | 22.65 | 22.70 | 22.70 | 28,776 |
19 Jan 2023 | 22.59 | 22.77 | 22.59 | 22.70 | 22.70 | 16,645 |
18 Jan 2023 | 22.82 | 22.85 | 22.61 | 22.74 | 22.74 | 5,691 |
17 Jan 2023 | 22.74 | 22.77 | 22.51 | 22.68 | 22.68 | 13,174 |
13 Jan 2023 | 22.29 | 22.68 | 22.29 | 22.59 | 22.59 | 11,245 |
12 Jan 2023 | 22.15 | 22.40 | 22.03 | 22.40 | 22.40 | 10,106 |
11 Jan 2023 | 21.78 | 22.05 | 21.78 | 22.05 | 22.05 | 3,447 |
10 Jan 2023 | 21.96 | 21.96 | 21.74 | 21.81 | 21.81 | 6,294 |
09 Jan 2023 | 21.92 | 21.98 | 21.54 | 21.96 | 21.96 | 12,955 |
06 Jan 2023 | 21.16 | 21.84 | 20.87 | 21.83 | 21.83 | 23,941 |
05 Jan 2023 | 20.75 | 21.05 | 20.51 | 20.90 | 20.90 | 8,375 |
04 Jan 2023 | 20.27 | 20.72 | 20.27 | 20.61 | 20.61 | 5,955 |
03 Jan 2023 | 20.29 | 20.35 | 19.88 | 20.26 | 20.26 | 20,267 |
30 Dec 2022 | 19.94 | 19.94 | 19.70 | 19.82 | 19.82 | 15,861 |
29 Dec 2022 | 19.83 | 20.08 | 19.83 | 20.01 | 20.01 | 13,005 |
29 Dec 2022 | 0.3203 Dividend | |||||
28 Dec 2022 | 20.09 | 20.34 | 20.08 | 20.22 | 19.90 | 62,967 |
27 Dec 2022 | 20.28 | 20.58 | 19.91 | 20.04 | 19.72 | 26,587 |
23 Dec 2022 | 20.63 | 20.78 | 20.30 | 20.38 | 20.06 | 18,617 |
22 Dec 2022 | 20.70 | 20.98 | 20.57 | 20.62 | 20.29 | 12,297 |
21 Dec 2022 | 20.76 | 21.00 | 20.76 | 20.90 | 20.57 | 16,201 |
20 Dec 2022 | 20.81 | 20.93 | 20.75 | 20.80 | 20.47 | 6,960 |
19 Dec 2022 | 20.83 | 21.10 | 20.80 | 21.00 | 20.67 | 7,765 |
16 Dec 2022 | 20.72 | 21.01 | 20.72 | 20.96 | 20.63 | 17,074 |
15 Dec 2022 | 21.07 | 21.24 | 20.93 | 20.99 | 20.66 | 19,139 |
14 Dec 2022 | 21.06 | 21.31 | 21.06 | 21.12 | 20.79 | 13,999 |
13 Dec 2022 | 21.30 | 21.31 | 21.05 | 21.18 | 20.84 | 23,941 |
12 Dec 2022 | 21.64 | 21.64 | 21.07 | 21.07 | 20.74 | 16,573 |
09 Dec 2022 | 21.35 | 21.57 | 21.28 | 21.48 | 21.14 | 12,104 |
08 Dec 2022 | 21.48 | 21.65 | 21.31 | 21.50 | 21.16 | 9,862 |
07 Dec 2022 | 21.11 | 21.44 | 21.11 | 21.37 | 21.03 | 12,746 |
06 Dec 2022 | 21.40 | 21.46 | 21.11 | 21.20 | 20.86 | 12,703 |
05 Dec 2022 | 21.26 | 21.42 | 21.18 | 21.39 | 21.05 | 17,668 |
02 Dec 2022 | 21.08 | 21.42 | 21.02 | 21.42 | 21.08 | 9,322 |
01 Dec 2022 | 20.93 | 21.30 | 20.93 | 21.28 | 20.94 | 3,585 |
30 Nov 2022 | 20.33 | 20.91 | 20.33 | 20.91 | 20.58 | 13,422 |
29 Nov 2022 | 20.56 | 20.69 | 20.35 | 20.49 | 20.17 | 13,277 |
28 Nov 2022 | 20.62 | 20.77 | 20.56 | 20.62 | 20.29 | 31,637 |
25 Nov 2022 | 20.54 | 20.75 | 20.46 | 20.71 | 20.38 | 6,307 |
23 Nov 2022 | 20.55 | 20.72 | 20.45 | 20.72 | 20.39 | 7,073 |
22 Nov 2022 | 20.61 | 20.70 | 20.43 | 20.55 | 20.22 | 12,703 |
21 Nov 2022 | 20.80 | 20.94 | 20.55 | 20.57 | 20.24 | 7,941 |
18 Nov 2022 | 20.78 | 20.88 | 20.58 | 20.70 | 20.37 | 12,308 |
17 Nov 2022 | 20.31 | 20.73 | 20.31 | 20.73 | 20.40 | 11,708 |
16 Nov 2022 | 20.50 | 20.77 | 20.50 | 20.62 | 20.29 | 17,558 |
15 Nov 2022 | 20.34 | 20.83 | 20.17 | 20.47 | 20.15 | 12,736 |
14 Nov 2022 | 20.39 | 20.77 | 20.22 | 20.22 | 19.90 | 13,571 |
11 Nov 2022 | 20.15 | 20.89 | 20.15 | 20.41 | 20.09 | 7,914 |
10 Nov 2022 | 19.81 | 20.53 | 19.81 | 20.38 | 20.06 | 23,257 |
09 Nov 2022 | 19.67 | 20.02 | 19.42 | 19.48 | 19.17 | 40,383 |
08 Nov 2022 | 19.44 | 19.90 | 19.44 | 19.86 | 19.55 | 5,750 |
07 Nov 2022 | 19.69 | 19.69 | 19.53 | 19.57 | 19.26 | 14,638 |
04 Nov 2022 | 19.53 | 19.60 | 19.47 | 19.59 | 19.28 | 12,068 |
03 Nov 2022 | 19.30 | 19.59 | 19.30 | 19.50 | 19.19 | 45,718 |
02 Nov 2022 | 19.35 | 19.57 | 19.30 | 19.33 | 19.02 | 28,005 |
01 Nov 2022 | 19.33 | 19.49 | 19.10 | 19.35 | 19.04 | 27,777 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |