Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 20.80 | 21.01 | 20.80 | 20.95 | 20.95 | 5,928 |
23 Mar 2023 | 21.81 | 22.00 | 21.60 | 21.66 | 21.66 | 7,200 |
22 Mar 2023 | 21.64 | 21.83 | 21.61 | 21.71 | 21.71 | 22,500 |
21 Mar 2023 | 21.84 | 21.85 | 21.60 | 21.63 | 21.63 | 12,400 |
20 Mar 2023 | 20.94 | 21.12 | 20.91 | 20.99 | 20.99 | 15,500 |
17 Mar 2023 | 20.73 | 20.91 | 20.58 | 20.85 | 20.85 | 28,800 |
16 Mar 2023 | 20.99 | 21.31 | 20.96 | 21.26 | 21.26 | 22,300 |
15 Mar 2023 | 21.22 | 21.24 | 20.99 | 21.16 | 21.16 | 23,300 |
14 Mar 2023 | 21.97 | 22.12 | 21.87 | 21.90 | 21.90 | 17,100 |
13 Mar 2023 | 21.86 | 21.98 | 21.82 | 21.88 | 21.88 | 12,600 |
10 Mar 2023 | 22.40 | 22.53 | 22.17 | 22.24 | 22.24 | 21,600 |
09 Mar 2023 | 23.02 | 23.16 | 22.89 | 22.89 | 22.89 | 7,000 |
08 Mar 2023 | 22.87 | 23.06 | 22.87 | 23.02 | 23.02 | 12,100 |
07 Mar 2023 | 23.09 | 23.09 | 22.50 | 22.54 | 22.54 | 53,400 |
06 Mar 2023 | 23.45 | 23.53 | 23.29 | 23.29 | 23.29 | 9,700 |
03 Mar 2023 | 23.49 | 23.87 | 23.49 | 23.77 | 23.77 | 36,400 |
02 Mar 2023 | 23.40 | 23.69 | 23.40 | 23.69 | 23.69 | 45,300 |
01 Mar 2023 | 23.50 | 23.67 | 23.49 | 23.55 | 23.55 | 9,600 |
28 Feb 2023 | 23.69 | 23.95 | 23.69 | 23.71 | 23.71 | 18,000 |
27 Feb 2023 | 23.36 | 23.40 | 23.23 | 23.23 | 23.23 | 32,400 |
24 Feb 2023 | 23.19 | 23.22 | 23.04 | 23.22 | 23.22 | 6,400 |
23 Feb 2023 | 23.29 | 23.39 | 23.11 | 23.30 | 23.30 | 10,800 |
22 Feb 2023 | 23.11 | 23.41 | 23.08 | 23.15 | 23.15 | 35,900 |
21 Feb 2023 | 22.64 | 22.90 | 22.64 | 22.65 | 22.65 | 8,000 |
17 Feb 2023 | 22.68 | 22.68 | 22.50 | 22.67 | 22.67 | 6,100 |
16 Feb 2023 | 22.67 | 22.99 | 22.50 | 22.79 | 22.79 | 10,400 |
15 Feb 2023 | 22.69 | 22.93 | 22.69 | 22.87 | 22.87 | 15,700 |
14 Feb 2023 | 22.61 | 22.87 | 22.54 | 22.76 | 22.76 | 31,800 |
13 Feb 2023 | 22.97 | 22.97 | 22.83 | 22.93 | 22.93 | 17,200 |
10 Feb 2023 | 22.41 | 22.49 | 22.37 | 22.45 | 22.45 | 15,900 |
09 Feb 2023 | 23.11 | 23.11 | 22.78 | 22.86 | 22.86 | 11,200 |
08 Feb 2023 | 22.44 | 22.57 | 22.30 | 22.30 | 22.30 | 9,500 |
07 Feb 2023 | 21.49 | 21.76 | 21.33 | 21.68 | 21.68 | 135,700 |
06 Feb 2023 | 22.01 | 22.01 | 21.56 | 21.86 | 21.86 | 10,300 |
03 Feb 2023 | 22.31 | 22.50 | 22.26 | 22.27 | 22.27 | 29,900 |
02 Feb 2023 | 22.50 | 22.54 | 22.38 | 22.46 | 22.46 | 68,700 |
01 Feb 2023 | 22.33 | 22.54 | 22.15 | 22.47 | 22.47 | 10,500 |
31 Jan 2023 | 22.10 | 22.22 | 21.91 | 22.15 | 22.15 | 40,400 |
30 Jan 2023 | 22.50 | 22.52 | 22.15 | 22.16 | 22.16 | 6,200 |
27 Jan 2023 | 22.66 | 22.84 | 22.62 | 22.75 | 22.75 | 9,700 |
26 Jan 2023 | 22.64 | 22.68 | 22.50 | 22.66 | 22.66 | 8,000 |
25 Jan 2023 | 22.27 | 22.36 | 22.17 | 22.36 | 22.36 | 10,200 |
24 Jan 2023 | 22.59 | 22.64 | 22.34 | 22.50 | 22.50 | 80,700 |
23 Jan 2023 | 22.52 | 22.83 | 22.52 | 22.79 | 22.79 | 16,400 |
20 Jan 2023 | 22.36 | 22.48 | 22.24 | 22.44 | 22.44 | 9,000 |
19 Jan 2023 | 22.57 | 22.58 | 22.38 | 22.58 | 22.58 | 8,100 |
18 Jan 2023 | 23.22 | 23.25 | 22.82 | 22.88 | 22.88 | 12,200 |
17 Jan 2023 | 23.10 | 23.25 | 23.06 | 23.16 | 23.16 | 17,700 |
13 Jan 2023 | 22.73 | 22.93 | 22.73 | 22.88 | 22.88 | 16,400 |
12 Jan 2023 | 22.90 | 23.09 | 22.90 | 23.04 | 23.04 | 8,900 |
11 Jan 2023 | 22.67 | 22.70 | 22.57 | 22.70 | 22.70 | 7,600 |
10 Jan 2023 | 23.09 | 23.09 | 22.74 | 22.79 | 22.79 | 4,800 |
09 Jan 2023 | 23.36 | 23.50 | 23.11 | 23.11 | 23.11 | 7,800 |
06 Jan 2023 | 22.40 | 22.99 | 22.33 | 22.90 | 22.90 | 17,600 |
05 Jan 2023 | 22.02 | 22.02 | 21.88 | 21.94 | 21.94 | 11,800 |
04 Jan 2023 | 21.53 | 21.81 | 21.53 | 21.75 | 21.75 | 31,200 |
03 Jan 2023 | 21.93 | 21.93 | 21.57 | 21.62 | 21.62 | 14,500 |
30 Dec 2022 | 21.80 | 21.91 | 21.74 | 21.86 | 21.86 | 18,900 |
29 Dec 2022 | 21.69 | 21.85 | 21.69 | 21.80 | 21.80 | 20,900 |
28 Dec 2022 | 21.68 | 21.68 | 21.46 | 21.46 | 21.46 | 5,400 |
27 Dec 2022 | 21.93 | 21.97 | 21.83 | 21.83 | 21.83 | 24,900 |
23 Dec 2022 | 21.62 | 21.83 | 21.61 | 21.77 | 21.77 | 35,400 |
22 Dec 2022 | 21.80 | 21.80 | 21.35 | 21.53 | 21.53 | 20,600 |
21 Dec 2022 | 21.85 | 21.85 | 21.70 | 21.78 | 21.78 | 19,000 |
20 Dec 2022 | 21.33 | 21.43 | 21.24 | 21.28 | 21.28 | 20,700 |
19 Dec 2022 | 21.48 | 21.52 | 21.28 | 21.33 | 21.33 | 12,500 |
16 Dec 2022 | 21.59 | 21.72 | 21.40 | 21.46 | 21.46 | 11,700 |
15 Dec 2022 | 21.54 | 21.70 | 21.49 | 21.53 | 21.53 | 12,700 |
14 Dec 2022 | 22.17 | 22.26 | 22.04 | 22.04 | 22.04 | 15,000 |
13 Dec 2022 | 22.29 | 22.29 | 22.01 | 22.09 | 22.09 | 15,900 |
12 Dec 2022 | 21.35 | 21.52 | 21.35 | 21.52 | 21.52 | 8,000 |
09 Dec 2022 | 21.54 | 21.73 | 21.51 | 21.68 | 21.68 | 13,100 |
08 Dec 2022 | 21.42 | 21.44 | 21.34 | 21.36 | 21.36 | 25,700 |
07 Dec 2022 | 21.36 | 21.57 | 21.36 | 21.41 | 21.41 | 48,500 |
07 Dec 2022 | 0.483 Dividend | |||||
06 Dec 2022 | 22.50 | 22.73 | 22.20 | 22.47 | 21.99 | 13,900 |
05 Dec 2022 | 23.01 | 23.01 | 22.51 | 22.56 | 22.08 | 24,000 |
02 Dec 2022 | 22.74 | 23.08 | 22.74 | 23.04 | 22.54 | 7,800 |
01 Dec 2022 | 23.13 | 23.15 | 22.90 | 23.09 | 22.59 | 4,500 |
30 Nov 2022 | 23.09 | 23.09 | 22.51 | 23.01 | 22.52 | 26,300 |
29 Nov 2022 | 23.20 | 23.38 | 22.90 | 22.90 | 22.41 | 49,300 |
28 Nov 2022 | 23.41 | 23.41 | 23.15 | 23.21 | 22.71 | 9,100 |
25 Nov 2022 | 23.42 | 23.70 | 23.42 | 23.67 | 23.16 | 2,500 |
23 Nov 2022 | 23.06 | 23.27 | 23.06 | 23.27 | 22.77 | 9,300 |
22 Nov 2022 | 22.51 | 22.89 | 22.51 | 22.82 | 22.33 | 10,000 |
21 Nov 2022 | 22.13 | 22.17 | 22.02 | 22.15 | 21.67 | 5,900 |
18 Nov 2022 | 22.41 | 22.53 | 22.41 | 22.50 | 22.02 | 4,100 |
17 Nov 2022 | 22.22 | 22.54 | 22.22 | 22.54 | 22.06 | 13,800 |
16 Nov 2022 | 23.13 | 23.22 | 22.97 | 23.13 | 22.63 | 10,800 |
15 Nov 2022 | 23.41 | 23.52 | 23.15 | 23.38 | 22.88 | 17,700 |
14 Nov 2022 | 23.19 | 23.25 | 23.12 | 23.12 | 22.62 | 11,400 |
11 Nov 2022 | 23.51 | 23.72 | 23.48 | 23.71 | 23.20 | 7,600 |
10 Nov 2022 | 22.98 | 23.03 | 22.84 | 22.97 | 22.48 | 12,700 |
09 Nov 2022 | 22.63 | 22.78 | 22.46 | 22.52 | 22.04 | 22,500 |
08 Nov 2022 | 22.69 | 23.03 | 22.58 | 22.65 | 22.16 | 25,100 |
07 Nov 2022 | 22.40 | 22.69 | 22.40 | 22.69 | 22.20 | 9,600 |
04 Nov 2022 | 22.45 | 22.67 | 22.33 | 22.67 | 22.18 | 17,700 |
03 Nov 2022 | 21.64 | 21.81 | 21.31 | 21.80 | 21.33 | 7,800 |
02 Nov 2022 | 22.03 | 22.36 | 21.84 | 22.10 | 21.62 | 25,800 |
01 Nov 2022 | 22.56 | 22.56 | 22.29 | 22.41 | 21.93 | 36,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |