Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 20.87 | 21.25 | 20.51 | 21.22 | 21.22 | 533,200 |
23 Mar 2023 | 21.53 | 21.80 | 20.85 | 21.12 | 21.12 | 526,500 |
22 Mar 2023 | 22.10 | 22.32 | 21.26 | 21.31 | 21.31 | 630,400 |
21 Mar 2023 | 21.51 | 22.13 | 21.49 | 22.07 | 22.07 | 1,092,900 |
20 Mar 2023 | 20.22 | 21.55 | 20.17 | 21.04 | 21.04 | 1,747,300 |
17 Mar 2023 | 20.24 | 20.77 | 19.82 | 20.15 | 20.15 | 3,478,300 |
16 Mar 2023 | 19.42 | 20.43 | 19.31 | 20.41 | 20.41 | 1,866,900 |
16 Mar 2023 | 0.6 Dividend | |||||
15 Mar 2023 | 21.11 | 21.15 | 19.76 | 20.06 | 19.46 | 2,613,500 |
14 Mar 2023 | 22.36 | 22.87 | 21.51 | 21.86 | 21.21 | 1,142,900 |
13 Mar 2023 | 22.25 | 22.77 | 22.04 | 22.07 | 21.41 | 1,078,500 |
10 Mar 2023 | 24.23 | 24.25 | 22.85 | 22.94 | 22.25 | 1,388,900 |
09 Mar 2023 | 24.00 | 24.85 | 23.85 | 24.36 | 23.63 | 1,320,900 |
08 Mar 2023 | 24.06 | 24.24 | 23.72 | 23.91 | 23.19 | 1,173,700 |
07 Mar 2023 | 24.51 | 24.74 | 24.23 | 24.23 | 23.51 | 641,800 |
06 Mar 2023 | 24.72 | 25.09 | 24.49 | 24.63 | 23.89 | 953,100 |
03 Mar 2023 | 24.18 | 25.26 | 24.10 | 25.01 | 24.26 | 801,800 |
02 Mar 2023 | 24.04 | 24.45 | 23.80 | 24.31 | 23.58 | 568,300 |
01 Mar 2023 | 23.42 | 24.65 | 23.36 | 24.20 | 23.48 | 819,400 |
28 Feb 2023 | 23.84 | 23.84 | 23.41 | 23.51 | 22.81 | 570,100 |
27 Feb 2023 | 23.65 | 24.19 | 23.50 | 23.58 | 22.87 | 818,000 |
24 Feb 2023 | 23.31 | 23.53 | 22.84 | 23.52 | 22.82 | 559,600 |
23 Feb 2023 | 23.64 | 24.14 | 23.22 | 23.54 | 22.84 | 744,500 |
22 Feb 2023 | 23.95 | 24.03 | 22.60 | 23.13 | 22.44 | 914,000 |
21 Feb 2023 | 24.48 | 24.76 | 23.69 | 23.69 | 22.98 | 796,300 |
17 Feb 2023 | 25.50 | 25.63 | 24.49 | 24.61 | 23.87 | 863,000 |
16 Feb 2023 | 26.00 | 26.32 | 25.74 | 25.74 | 24.97 | 433,400 |
15 Feb 2023 | 26.40 | 26.58 | 25.33 | 26.10 | 25.32 | 821,400 |
14 Feb 2023 | 26.55 | 26.97 | 26.26 | 26.82 | 26.02 | 440,900 |
13 Feb 2023 | 26.44 | 26.78 | 26.30 | 26.75 | 25.95 | 262,800 |
10 Feb 2023 | 25.95 | 26.88 | 25.89 | 26.80 | 26.00 | 440,800 |
09 Feb 2023 | 26.70 | 26.75 | 25.47 | 25.57 | 24.81 | 624,000 |
08 Feb 2023 | 26.93 | 27.32 | 26.08 | 26.53 | 25.74 | 644,000 |
07 Feb 2023 | 25.96 | 27.18 | 25.77 | 27.17 | 26.36 | 654,600 |
06 Feb 2023 | 26.24 | 26.35 | 25.61 | 26.04 | 25.26 | 506,100 |
03 Feb 2023 | 26.26 | 26.74 | 25.88 | 26.26 | 25.47 | 599,500 |
02 Feb 2023 | 26.80 | 27.05 | 25.67 | 26.24 | 25.46 | 509,000 |
01 Feb 2023 | 26.50 | 27.12 | 25.41 | 26.93 | 26.12 | 827,300 |
31 Jan 2023 | 26.20 | 26.77 | 25.91 | 26.57 | 25.78 | 477,600 |
30 Jan 2023 | 27.18 | 27.36 | 26.24 | 26.25 | 25.46 | 716,400 |
27 Jan 2023 | 27.67 | 27.97 | 27.29 | 27.60 | 26.77 | 429,100 |
26 Jan 2023 | 28.09 | 28.11 | 26.92 | 27.84 | 27.01 | 502,100 |
25 Jan 2023 | 27.48 | 27.94 | 27.25 | 27.75 | 26.92 | 342,000 |
24 Jan 2023 | 29.80 | 29.80 | 27.71 | 27.94 | 27.10 | 488,100 |
23 Jan 2023 | 28.28 | 29.04 | 27.99 | 28.97 | 28.10 | 650,600 |
20 Jan 2023 | 28.00 | 28.00 | 27.07 | 27.93 | 27.09 | 481,100 |
19 Jan 2023 | 27.30 | 27.97 | 26.94 | 27.69 | 26.86 | 402,500 |
18 Jan 2023 | 27.86 | 28.33 | 27.37 | 27.50 | 26.68 | 531,600 |
17 Jan 2023 | 27.04 | 28.02 | 27.04 | 27.76 | 26.93 | 590,600 |
13 Jan 2023 | 26.75 | 27.15 | 26.49 | 27.02 | 26.21 | 482,500 |
12 Jan 2023 | 26.25 | 27.02 | 26.15 | 26.84 | 26.04 | 674,400 |
11 Jan 2023 | 25.84 | 26.13 | 25.41 | 26.13 | 25.35 | 550,800 |
10 Jan 2023 | 26.05 | 26.05 | 24.96 | 25.50 | 24.74 | 1,370,600 |
09 Jan 2023 | 26.29 | 27.29 | 25.94 | 25.94 | 25.16 | 825,500 |
06 Jan 2023 | 25.68 | 26.24 | 25.30 | 25.73 | 24.96 | 661,700 |
05 Jan 2023 | 26.18 | 26.52 | 25.28 | 25.28 | 24.52 | 969,900 |
04 Jan 2023 | 27.23 | 27.82 | 26.31 | 26.39 | 25.60 | 925,900 |
03 Jan 2023 | 28.68 | 28.68 | 26.53 | 27.56 | 26.74 | 1,311,200 |
30 Dec 2022 | 29.82 | 30.00 | 28.52 | 28.85 | 27.99 | 1,130,800 |
29 Dec 2022 | 30.26 | 30.74 | 29.14 | 30.15 | 29.25 | 598,900 |
28 Dec 2022 | 29.35 | 29.35 | 28.24 | 28.76 | 27.90 | 3,216,400 |
27 Dec 2022 | 29.50 | 29.50 | 28.67 | 29.24 | 28.37 | 497,200 |
23 Dec 2022 | 28.79 | 29.56 | 28.28 | 29.40 | 28.52 | 399,200 |
22 Dec 2022 | 29.88 | 30.09 | 27.70 | 28.28 | 27.43 | 618,100 |
21 Dec 2022 | 29.57 | 30.12 | 29.15 | 30.04 | 29.14 | 224,700 |
20 Dec 2022 | 29.16 | 29.46 | 28.90 | 29.11 | 28.24 | 396,300 |
19 Dec 2022 | 29.78 | 30.02 | 28.66 | 29.06 | 28.19 | 253,300 |
16 Dec 2022 | 29.72 | 30.03 | 28.97 | 29.56 | 28.68 | 2,072,800 |
15 Dec 2022 | 29.73 | 30.16 | 29.35 | 30.07 | 29.17 | 400,900 |
14 Dec 2022 | 30.51 | 30.70 | 29.51 | 29.98 | 29.08 | 367,100 |
13 Dec 2022 | 30.30 | 31.23 | 29.88 | 30.14 | 29.24 | 564,800 |
12 Dec 2022 | 28.94 | 29.88 | 28.59 | 29.80 | 28.91 | 316,000 |
09 Dec 2022 | 29.08 | 29.43 | 28.37 | 28.47 | 27.62 | 314,400 |
08 Dec 2022 | 30.64 | 30.64 | 29.22 | 29.36 | 28.48 | 428,100 |
07 Dec 2022 | 30.00 | 30.23 | 29.59 | 29.90 | 29.01 | 214,200 |
06 Dec 2022 | 30.42 | 30.99 | 29.35 | 29.91 | 29.02 | 793,300 |
05 Dec 2022 | 33.48 | 33.65 | 30.55 | 30.76 | 29.84 | 405,600 |
02 Dec 2022 | 31.63 | 33.58 | 31.63 | 33.09 | 32.10 | 494,500 |
01 Dec 2022 | 31.86 | 33.27 | 31.72 | 31.88 | 30.93 | 672,300 |
30 Nov 2022 | 31.42 | 31.75 | 30.87 | 31.54 | 30.60 | 460,400 |
29 Nov 2022 | 30.97 | 31.11 | 30.50 | 30.85 | 29.93 | 344,600 |
28 Nov 2022 | 30.31 | 30.98 | 30.00 | 30.60 | 29.68 | 573,800 |
25 Nov 2022 | 31.35 | 31.74 | 31.10 | 31.10 | 30.17 | 107,300 |
23 Nov 2022 | 31.41 | 31.76 | 31.07 | 31.48 | 30.54 | 445,100 |
22 Nov 2022 | 31.06 | 32.19 | 30.50 | 31.88 | 30.93 | 421,500 |
21 Nov 2022 | 30.55 | 31.59 | 29.20 | 30.42 | 29.51 | 326,300 |
18 Nov 2022 | 31.04 | 31.04 | 29.65 | 30.54 | 29.63 | 245,800 |
18 Nov 2022 | 0.72 Dividend | |||||
17 Nov 2022 | 32.00 | 32.65 | 31.66 | 31.96 | 30.31 | 329,300 |
16 Nov 2022 | 32.35 | 32.52 | 31.77 | 32.23 | 30.56 | 194,500 |
15 Nov 2022 | 31.70 | 32.64 | 31.57 | 32.64 | 30.95 | 298,300 |
14 Nov 2022 | 32.83 | 32.83 | 31.72 | 31.72 | 30.08 | 364,800 |
11 Nov 2022 | 32.05 | 32.85 | 31.93 | 32.56 | 30.87 | 430,400 |
10 Nov 2022 | 31.04 | 31.60 | 30.63 | 31.59 | 29.95 | 248,600 |
09 Nov 2022 | 30.68 | 31.21 | 29.88 | 30.72 | 29.13 | 373,600 |
08 Nov 2022 | 30.59 | 31.47 | 29.88 | 31.40 | 29.77 | 313,900 |
07 Nov 2022 | 28.85 | 30.73 | 28.85 | 30.64 | 29.05 | 378,800 |
04 Nov 2022 | 28.17 | 29.34 | 27.91 | 28.83 | 27.34 | 373,200 |
03 Nov 2022 | 28.00 | 28.42 | 27.50 | 27.91 | 26.47 | 283,700 |
02 Nov 2022 | 28.49 | 28.68 | 27.66 | 27.69 | 26.26 | 350,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |