Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 17.84 | 18.00 | 17.76 | 17.83 | 17.83 | 1,225,100 |
02 Feb 2023 | 18.00 | 18.22 | 17.83 | 18.01 | 18.01 | 1,644,500 |
01 Feb 2023 | 17.68 | 18.01 | 17.51 | 17.87 | 17.87 | 1,387,600 |
31 Jan 2023 | 17.43 | 17.82 | 17.35 | 17.73 | 17.73 | 1,403,000 |
30 Jan 2023 | 17.48 | 17.60 | 17.32 | 17.40 | 17.40 | 1,330,600 |
30 Jan 2023 | 0.08 Dividend | |||||
27 Jan 2023 | 17.44 | 17.69 | 17.44 | 17.63 | 17.55 | 1,198,300 |
26 Jan 2023 | 17.47 | 17.58 | 17.29 | 17.46 | 17.38 | 914,000 |
25 Jan 2023 | 17.20 | 17.40 | 17.14 | 17.37 | 17.29 | 1,188,100 |
24 Jan 2023 | 17.24 | 17.31 | 17.00 | 17.28 | 17.20 | 774,300 |
23 Jan 2023 | 16.95 | 17.26 | 16.86 | 17.26 | 17.18 | 906,000 |
20 Jan 2023 | 16.64 | 16.94 | 16.41 | 16.92 | 16.84 | 1,136,600 |
19 Jan 2023 | 16.35 | 16.55 | 16.35 | 16.53 | 16.45 | 717,400 |
18 Jan 2023 | 16.73 | 16.78 | 16.37 | 16.47 | 16.40 | 1,135,200 |
17 Jan 2023 | 16.57 | 16.77 | 16.55 | 16.77 | 16.69 | 870,600 |
13 Jan 2023 | 16.59 | 16.65 | 16.41 | 16.49 | 16.42 | 942,500 |
12 Jan 2023 | 16.60 | 16.83 | 16.57 | 16.70 | 16.62 | 1,328,800 |
11 Jan 2023 | 16.06 | 16.61 | 16.06 | 16.61 | 16.53 | 2,216,000 |
10 Jan 2023 | 15.57 | 16.01 | 15.54 | 16.01 | 15.94 | 1,154,100 |
09 Jan 2023 | 15.54 | 15.69 | 15.52 | 15.62 | 15.55 | 1,308,800 |
06 Jan 2023 | 15.45 | 15.75 | 15.45 | 15.57 | 15.50 | 1,232,600 |
05 Jan 2023 | 15.74 | 15.74 | 15.33 | 15.40 | 15.33 | 1,378,800 |
04 Jan 2023 | 15.72 | 16.00 | 15.63 | 15.78 | 15.71 | 1,394,400 |
03 Jan 2023 | 15.97 | 16.03 | 15.38 | 15.49 | 15.42 | 1,335,400 |
30 Dec 2022 | 15.50 | 15.83 | 15.47 | 15.78 | 15.71 | 1,386,900 |
29 Dec 2022 | 15.55 | 15.70 | 15.48 | 15.70 | 15.63 | 864,400 |
29 Dec 2022 | 0.16 Dividend | |||||
28 Dec 2022 | 15.92 | 16.01 | 15.54 | 15.55 | 15.32 | 1,505,600 |
27 Dec 2022 | 15.89 | 15.95 | 15.78 | 15.91 | 15.67 | 1,225,200 |
23 Dec 2022 | 15.57 | 15.86 | 15.47 | 15.83 | 15.60 | 845,600 |
22 Dec 2022 | 15.33 | 15.57 | 15.30 | 15.56 | 15.33 | 1,301,700 |
21 Dec 2022 | 15.97 | 16.06 | 15.38 | 15.52 | 15.29 | 1,850,100 |
20 Dec 2022 | 16.04 | 16.17 | 15.98 | 15.99 | 15.75 | 987,500 |
19 Dec 2022 | 16.25 | 16.30 | 15.95 | 16.11 | 15.87 | 982,700 |
16 Dec 2022 | 16.03 | 16.30 | 15.84 | 16.22 | 15.98 | 2,644,400 |
15 Dec 2022 | 16.45 | 16.59 | 16.25 | 16.29 | 16.05 | 1,285,300 |
14 Dec 2022 | 17.08 | 17.12 | 16.54 | 16.65 | 16.40 | 1,641,400 |
13 Dec 2022 | 17.50 | 17.60 | 16.99 | 17.13 | 16.88 | 1,914,700 |
12 Dec 2022 | 16.86 | 17.07 | 16.76 | 17.06 | 16.81 | 1,574,300 |
09 Dec 2022 | 16.87 | 17.02 | 16.78 | 16.81 | 16.56 | 1,508,100 |
08 Dec 2022 | 16.73 | 17.02 | 16.73 | 16.95 | 16.70 | 1,399,900 |
07 Dec 2022 | 16.69 | 16.89 | 16.53 | 16.58 | 16.33 | 1,740,000 |
06 Dec 2022 | 16.68 | 16.77 | 16.54 | 16.69 | 16.44 | 1,567,400 |
05 Dec 2022 | 16.73 | 16.82 | 16.53 | 16.61 | 16.36 | 1,603,200 |
02 Dec 2022 | 16.81 | 16.96 | 16.76 | 16.86 | 16.61 | 859,700 |
01 Dec 2022 | 17.05 | 17.20 | 16.83 | 17.00 | 16.75 | 1,134,900 |
01 Dec 2022 | 0.08 Dividend | |||||
30 Nov 2022 | 16.72 | 17.06 | 16.56 | 17.06 | 16.73 | 3,134,600 |
29 Nov 2022 | 16.60 | 16.85 | 16.49 | 16.82 | 16.49 | 1,591,700 |
28 Nov 2022 | 16.57 | 16.75 | 16.50 | 16.50 | 16.18 | 1,356,600 |
25 Nov 2022 | 16.62 | 16.81 | 16.53 | 16.72 | 16.40 | 501,900 |
23 Nov 2022 | 16.73 | 16.94 | 16.60 | 16.61 | 16.29 | 918,800 |
22 Nov 2022 | 16.63 | 16.88 | 16.47 | 16.84 | 16.51 | 1,532,200 |
21 Nov 2022 | 16.44 | 16.52 | 16.27 | 16.43 | 16.11 | 934,400 |
18 Nov 2022 | 16.35 | 16.50 | 16.16 | 16.47 | 16.15 | 1,707,300 |
17 Nov 2022 | 15.79 | 16.03 | 15.75 | 15.97 | 15.66 | 1,256,000 |
16 Nov 2022 | 16.14 | 16.27 | 16.02 | 16.02 | 15.71 | 1,084,500 |
15 Nov 2022 | 16.53 | 16.63 | 16.16 | 16.27 | 15.95 | 1,101,500 |
14 Nov 2022 | 16.35 | 16.51 | 16.19 | 16.19 | 15.88 | 998,000 |
11 Nov 2022 | 16.45 | 16.58 | 16.31 | 16.47 | 16.15 | 1,260,800 |
10 Nov 2022 | 16.10 | 16.66 | 16.02 | 16.34 | 16.02 | 1,833,600 |
09 Nov 2022 | 15.69 | 15.90 | 15.45 | 15.50 | 15.20 | 1,732,100 |
08 Nov 2022 | 16.25 | 16.31 | 15.46 | 15.77 | 15.46 | 2,673,300 |
07 Nov 2022 | 16.30 | 16.43 | 15.93 | 16.20 | 15.89 | 1,637,000 |
04 Nov 2022 | 16.25 | 16.51 | 16.05 | 16.21 | 15.90 | 1,876,100 |
03 Nov 2022 | 16.01 | 16.23 | 15.53 | 16.08 | 15.77 | 1,924,700 |
02 Nov 2022 | 17.01 | 17.03 | 16.17 | 16.21 | 15.90 | 2,104,100 |
01 Nov 2022 | 17.25 | 17.32 | 16.95 | 17.19 | 16.86 | 994,500 |
01 Nov 2022 | 0.08 Dividend | |||||
31 Oct 2022 | 16.92 | 17.23 | 16.89 | 17.12 | 16.71 | 1,716,700 |
28 Oct 2022 | 16.78 | 17.06 | 16.62 | 16.98 | 16.57 | 1,198,000 |
27 Oct 2022 | 16.84 | 17.05 | 16.67 | 16.73 | 16.33 | 1,061,000 |
26 Oct 2022 | 16.79 | 16.91 | 16.61 | 16.63 | 16.23 | 1,354,100 |
25 Oct 2022 | 16.44 | 16.82 | 16.28 | 16.68 | 16.28 | 1,223,400 |
24 Oct 2022 | 16.50 | 16.67 | 16.40 | 16.45 | 16.06 | 2,014,500 |
21 Oct 2022 | 16.16 | 16.48 | 16.01 | 16.45 | 16.06 | 1,879,800 |
20 Oct 2022 | 16.21 | 16.57 | 15.94 | 16.05 | 15.67 | 2,463,600 |
19 Oct 2022 | 15.94 | 16.34 | 15.78 | 16.10 | 15.71 | 1,686,600 |
18 Oct 2022 | 16.04 | 16.28 | 16.03 | 16.10 | 15.71 | 3,730,300 |
17 Oct 2022 | 15.60 | 15.82 | 15.59 | 15.81 | 15.43 | 2,585,200 |
14 Oct 2022 | 15.66 | 15.82 | 15.11 | 15.23 | 14.86 | 2,153,200 |
13 Oct 2022 | 14.79 | 15.49 | 14.54 | 15.41 | 15.04 | 1,398,600 |
12 Oct 2022 | 14.74 | 15.15 | 14.59 | 15.03 | 14.67 | 1,489,600 |
11 Oct 2022 | 14.64 | 14.90 | 14.42 | 14.79 | 14.44 | 1,187,000 |
10 Oct 2022 | 14.79 | 14.90 | 14.55 | 14.59 | 14.24 | 1,389,200 |
07 Oct 2022 | 14.77 | 14.90 | 14.60 | 14.70 | 14.35 | 1,677,800 |
06 Oct 2022 | 14.87 | 15.05 | 14.76 | 14.91 | 14.55 | 1,690,800 |
05 Oct 2022 | 14.62 | 14.89 | 14.56 | 14.88 | 14.52 | 1,827,000 |
04 Oct 2022 | 14.47 | 14.86 | 14.47 | 14.85 | 14.49 | 2,636,100 |
03 Oct 2022 | 14.29 | 14.40 | 14.01 | 14.22 | 13.88 | 2,338,000 |
03 Oct 2022 | 0.07 Dividend | |||||
30 Sept 2022 | 14.18 | 14.40 | 14.03 | 14.06 | 13.65 | 2,915,000 |
29 Sept 2022 | 14.36 | 14.44 | 13.84 | 14.14 | 13.73 | 1,872,100 |
28 Sept 2022 | 14.15 | 14.70 | 14.07 | 14.62 | 14.20 | 1,948,500 |
27 Sept 2022 | 14.08 | 14.41 | 13.91 | 14.04 | 13.64 | 1,779,400 |
26 Sept 2022 | 14.16 | 14.35 | 13.79 | 13.88 | 13.48 | 2,440,200 |
23 Sept 2022 | 14.35 | 14.40 | 14.01 | 14.26 | 13.85 | 1,907,800 |
22 Sept 2022 | 15.08 | 15.10 | 14.40 | 14.59 | 14.17 | 1,971,500 |
21 Sept 2022 | 15.91 | 15.97 | 15.09 | 15.10 | 14.66 | 1,367,500 |
20 Sept 2022 | 15.74 | 15.81 | 15.62 | 15.74 | 15.29 | 1,473,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |