Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 23.50 | 23.49 | 23.45 | 23.46 | 23.46 | 27,552 |
21 Mar 2023 | 23.48 | 23.58 | 23.39 | 23.51 | 23.51 | 270,100 |
20 Mar 2023 | 23.53 | 23.53 | 23.41 | 23.43 | 23.43 | 295,600 |
17 Mar 2023 | 23.40 | 23.56 | 23.37 | 23.56 | 23.56 | 403,600 |
16 Mar 2023 | 23.46 | 23.49 | 23.27 | 23.35 | 23.35 | 1,455,700 |
15 Mar 2023 | 23.45 | 23.45 | 23.28 | 23.42 | 23.42 | 249,600 |
14 Mar 2023 | 23.37 | 23.41 | 23.24 | 23.41 | 23.41 | 383,600 |
13 Mar 2023 | 23.54 | 23.60 | 23.34 | 23.34 | 23.34 | 505,900 |
10 Mar 2023 | 23.37 | 23.40 | 23.30 | 23.33 | 23.33 | 336,700 |
09 Mar 2023 | 23.20 | 23.25 | 23.18 | 23.20 | 23.20 | 1,787,700 |
08 Mar 2023 | 23.20 | 23.21 | 23.12 | 23.14 | 23.14 | 309,600 |
07 Mar 2023 | 23.29 | 23.29 | 23.16 | 23.16 | 23.16 | 244,300 |
06 Mar 2023 | 23.33 | 23.33 | 23.24 | 23.24 | 23.24 | 972,200 |
03 Mar 2023 | 23.27 | 23.29 | 23.22 | 23.29 | 23.29 | 299,000 |
02 Mar 2023 | 23.18 | 23.24 | 23.16 | 23.20 | 23.20 | 262,600 |
01 Mar 2023 | 23.26 | 23.26 | 23.18 | 23.18 | 23.18 | 272,000 |
28 Feb 2023 | 23.33 | 23.36 | 23.29 | 23.33 | 23.33 | 225,200 |
27 Feb 2023 | 23.37 | 23.38 | 23.32 | 23.33 | 23.33 | 285,900 |
24 Feb 2023 | 23.35 | 23.35 | 23.29 | 23.32 | 23.32 | 509,600 |
23 Feb 2023 | 23.41 | 23.42 | 23.37 | 23.39 | 23.39 | 305,900 |
22 Feb 2023 | 23.40 | 23.42 | 23.35 | 23.35 | 23.35 | 227,300 |
21 Feb 2023 | 23.45 | 23.45 | 23.35 | 23.35 | 23.35 | 396,600 |
17 Feb 2023 | 23.41 | 23.48 | 23.39 | 23.47 | 23.47 | 454,500 |
16 Feb 2023 | 23.45 | 23.47 | 23.40 | 23.40 | 23.40 | 340,600 |
15 Feb 2023 | 23.45 | 23.48 | 23.42 | 23.42 | 23.42 | 317,500 |
14 Feb 2023 | 23.55 | 23.55 | 23.41 | 23.43 | 23.43 | 456,700 |
13 Feb 2023 | 23.57 | 23.58 | 23.52 | 23.58 | 23.58 | 457,500 |
10 Feb 2023 | 23.58 | 23.58 | 23.52 | 23.55 | 23.55 | 365,300 |
09 Feb 2023 | 23.65 | 23.65 | 23.56 | 23.56 | 23.56 | 290,900 |
08 Feb 2023 | 23.65 | 23.65 | 23.60 | 23.65 | 23.65 | 313,000 |
07 Feb 2023 | 23.63 | 23.67 | 23.59 | 23.64 | 23.64 | 362,900 |
06 Feb 2023 | 23.65 | 23.65 | 23.60 | 23.61 | 23.61 | 288,900 |
03 Feb 2023 | 23.77 | 23.77 | 23.70 | 23.73 | 23.73 | 490,600 |
02 Feb 2023 | 23.90 | 23.91 | 23.78 | 23.86 | 23.86 | 541,100 |
01 Feb 2023 | 23.75 | 23.85 | 23.70 | 23.85 | 23.85 | 540,600 |
31 Jan 2023 | 23.77 | 23.81 | 23.72 | 23.81 | 23.81 | 994,700 |
30 Jan 2023 | 23.74 | 23.74 | 23.69 | 23.69 | 23.69 | 195,500 |
27 Jan 2023 | 23.75 | 23.78 | 23.72 | 23.78 | 23.78 | 287,600 |
26 Jan 2023 | 23.77 | 23.79 | 23.72 | 23.76 | 23.76 | 287,300 |
25 Jan 2023 | 23.79 | 23.79 | 23.75 | 23.78 | 23.78 | 350,100 |
24 Jan 2023 | 23.75 | 23.79 | 23.71 | 23.79 | 23.79 | 583,600 |
23 Jan 2023 | 23.76 | 23.78 | 23.73 | 23.74 | 23.74 | 472,000 |
20 Jan 2023 | 23.76 | 23.78 | 23.71 | 23.78 | 23.78 | 322,000 |
19 Jan 2023 | 23.81 | 23.83 | 23.76 | 23.76 | 23.76 | 409,500 |
18 Jan 2023 | 23.83 | 23.85 | 23.80 | 23.85 | 23.85 | 414,300 |
17 Jan 2023 | 23.69 | 23.75 | 23.68 | 23.75 | 23.75 | 362,700 |
13 Jan 2023 | 23.71 | 23.72 | 23.67 | 23.68 | 23.68 | 421,600 |
12 Jan 2023 | 23.70 | 23.76 | 23.65 | 23.76 | 23.76 | 888,800 |
11 Jan 2023 | 23.61 | 23.65 | 23.57 | 23.63 | 23.63 | 631,300 |
10 Jan 2023 | 23.58 | 23.59 | 23.55 | 23.57 | 23.57 | 872,900 |
09 Jan 2023 | 23.59 | 23.66 | 23.58 | 23.58 | 23.58 | 516,500 |
06 Jan 2023 | 23.42 | 23.59 | 23.42 | 23.59 | 23.59 | 377,900 |
05 Jan 2023 | 23.36 | 23.42 | 23.34 | 23.36 | 23.36 | 528,700 |
04 Jan 2023 | 23.47 | 23.48 | 23.42 | 23.46 | 23.46 | 544,800 |
03 Jan 2023 | 23.46 | 23.46 | 23.37 | 23.39 | 23.39 | 301,300 |
30 Dec 2022 | 23.39 | 23.40 | 23.34 | 23.35 | 23.35 | 289,400 |
29 Dec 2022 | 23.38 | 23.44 | 23.36 | 23.44 | 23.44 | 297,900 |
28 Dec 2022 | 23.39 | 23.40 | 23.34 | 23.34 | 23.34 | 451,000 |
27 Dec 2022 | 23.40 | 23.44 | 23.37 | 23.37 | 23.37 | 829,400 |
23 Dec 2022 | 23.47 | 23.48 | 23.42 | 23.46 | 23.46 | 549,200 |
22 Dec 2022 | 23.49 | 23.51 | 23.44 | 23.51 | 23.51 | 906,300 |
21 Dec 2022 | 23.48 | 23.49 | 23.44 | 23.49 | 23.49 | 350,400 |
20 Dec 2022 | 23.45 | 23.45 | 23.38 | 23.42 | 23.42 | 396,200 |
19 Dec 2022 | 23.50 | 23.52 | 23.45 | 23.49 | 23.49 | 343,900 |
16 Dec 2022 | 23.53 | 23.58 | 23.50 | 23.55 | 23.55 | 364,900 |
15 Dec 2022 | 23.58 | 23.59 | 23.52 | 23.59 | 23.59 | 762,400 |
14 Dec 2022 | 23.60 | 23.65 | 23.53 | 23.61 | 23.61 | 544,900 |
13 Dec 2022 | 23.65 | 23.69 | 23.56 | 23.59 | 23.59 | 458,800 |
12 Dec 2022 | 23.57 | 23.57 | 23.46 | 23.46 | 23.46 | 301,400 |
09 Dec 2022 | 23.52 | 23.56 | 23.49 | 23.50 | 23.50 | 621,100 |
08 Dec 2022 | 23.55 | 23.59 | 23.51 | 23.51 | 23.51 | 429,800 |
07 Dec 2022 | 23.56 | 23.60 | 23.53 | 23.55 | 23.55 | 266,100 |
06 Dec 2022 | 23.46 | 23.52 | 23.46 | 23.49 | 23.49 | 507,600 |
05 Dec 2022 | 23.52 | 23.55 | 23.46 | 23.46 | 23.46 | 566,900 |
02 Dec 2022 | 23.48 | 23.59 | 23.44 | 23.56 | 23.56 | 409,000 |
01 Dec 2022 | 23.51 | 23.58 | 23.48 | 23.53 | 23.53 | 354,600 |
30 Nov 2022 | 23.39 | 23.53 | 23.33 | 23.50 | 23.50 | 316,500 |
29 Nov 2022 | 23.40 | 23.43 | 23.36 | 23.36 | 23.36 | 202,500 |
28 Nov 2022 | 23.44 | 23.47 | 23.41 | 23.41 | 23.41 | 505,200 |
25 Nov 2022 | 23.44 | 23.45 | 23.42 | 23.42 | 23.42 | 50,600 |
23 Nov 2022 | 23.40 | 23.46 | 23.39 | 23.45 | 23.45 | 581,200 |
22 Nov 2022 | 23.38 | 23.39 | 23.35 | 23.35 | 23.35 | 309,200 |
21 Nov 2022 | 23.38 | 23.38 | 23.31 | 23.31 | 23.31 | 265,900 |
18 Nov 2022 | 23.35 | 23.43 | 23.32 | 23.33 | 23.33 | 407,600 |
17 Nov 2022 | 23.34 | 23.42 | 23.26 | 23.32 | 23.32 | 309,500 |
16 Nov 2022 | 23.41 | 23.45 | 23.39 | 23.39 | 23.39 | 511,200 |
15 Nov 2022 | 23.34 | 23.39 | 23.30 | 23.34 | 23.34 | 477,700 |
14 Nov 2022 | 23.31 | 23.31 | 23.26 | 23.27 | 23.27 | 243,900 |
11 Nov 2022 | 23.32 | 23.34 | 23.26 | 23.34 | 23.34 | 324,600 |
10 Nov 2022 | 23.19 | 23.33 | 23.17 | 23.33 | 23.33 | 308,200 |
09 Nov 2022 | 22.96 | 23.01 | 22.92 | 23.01 | 23.01 | 1,589,100 |
08 Nov 2022 | 22.90 | 22.96 | 22.88 | 22.94 | 22.94 | 331,600 |
07 Nov 2022 | 22.92 | 22.94 | 22.85 | 22.94 | 22.94 | 275,500 |
04 Nov 2022 | 22.83 | 22.94 | 22.83 | 22.92 | 22.92 | 2,132,900 |
03 Nov 2022 | 22.80 | 22.87 | 22.76 | 22.81 | 22.81 | 560,900 |
02 Nov 2022 | 22.92 | 23.04 | 22.86 | 22.91 | 22.91 | 232,600 |
01 Nov 2022 | 22.96 | 22.97 | 22.89 | 22.92 | 22.92 | 321,300 |
31 Oct 2022 | 22.96 | 22.99 | 22.89 | 22.90 | 22.90 | 416,500 |
28 Oct 2022 | 22.95 | 23.04 | 22.95 | 22.98 | 22.98 | 459,100 |
27 Oct 2022 | 23.03 | 23.07 | 22.98 | 23.00 | 23.00 | 343,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |