Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 20.95 | 21.13 | 20.95 | 21.07 | 21.07 | 7,117 |
06 Feb 2023 | 20.87 | 20.98 | 20.75 | 20.95 | 20.95 | 9,149 |
03 Feb 2023 | 20.85 | 21.38 | 20.85 | 21.03 | 21.03 | 41,277 |
02 Feb 2023 | 20.30 | 20.95 | 20.30 | 20.78 | 20.78 | 46,634 |
01 Feb 2023 | 20.04 | 20.25 | 20.03 | 20.20 | 20.20 | 18,289 |
31 Jan 2023 | 20.16 | 20.20 | 19.97 | 20.04 | 20.04 | 144,521 |
30 Jan 2023 | 19.91 | 20.09 | 19.91 | 20.01 | 20.01 | 53,018 |
27 Jan 2023 | 20.11 | 20.12 | 19.99 | 20.06 | 20.06 | 20,134 |
26 Jan 2023 | 20.14 | 20.14 | 19.97 | 20.04 | 20.04 | 44,899 |
25 Jan 2023 | 20.00 | 20.07 | 19.98 | 20.00 | 20.00 | 21,171 |
24 Jan 2023 | 20.04 | 20.15 | 19.94 | 20.00 | 20.00 | 33,762 |
23 Jan 2023 | 20.06 | 20.10 | 20.02 | 20.05 | 20.05 | 61,028 |
20 Jan 2023 | 20.08 | 20.14 | 19.91 | 20.07 | 20.07 | 28,338 |
19 Jan 2023 | 20.25 | 20.25 | 19.92 | 20.08 | 20.08 | 8,612 |
18 Jan 2023 | 20.08 | 20.42 | 20.08 | 20.26 | 20.26 | 31,411 |
17 Jan 2023 | 20.18 | 20.18 | 19.90 | 20.04 | 20.04 | 16,414 |
13 Jan 2023 | 19.70 | 20.04 | 19.64 | 20.00 | 20.00 | 13,081 |
12 Jan 2023 | 19.56 | 19.85 | 19.42 | 19.75 | 19.75 | 7,905 |
11 Jan 2023 | 19.50 | 19.65 | 19.37 | 19.63 | 19.63 | 10,427 |
10 Jan 2023 | 19.30 | 19.50 | 19.28 | 19.43 | 19.43 | 6,402 |
09 Jan 2023 | 19.50 | 19.88 | 19.35 | 19.51 | 19.51 | 17,985 |
06 Jan 2023 | 19.40 | 19.50 | 19.26 | 19.48 | 19.48 | 3,882 |
05 Jan 2023 | 19.53 | 19.53 | 19.19 | 19.33 | 19.33 | 11,362 |
04 Jan 2023 | 18.97 | 19.64 | 18.97 | 19.53 | 19.53 | 19,854 |
03 Jan 2023 | 19.01 | 19.30 | 18.97 | 19.30 | 19.30 | 4,256 |
30 Dec 2022 | 19.39 | 19.39 | 19.01 | 19.04 | 19.04 | 26,548 |
29 Dec 2022 | 19.00 | 19.18 | 18.92 | 19.11 | 19.11 | 19,543 |
28 Dec 2022 | 19.00 | 19.16 | 18.94 | 19.16 | 19.16 | 9,519 |
27 Dec 2022 | 19.31 | 19.31 | 19.00 | 19.18 | 19.18 | 14,367 |
23 Dec 2022 | 19.02 | 19.25 | 18.93 | 19.22 | 19.22 | 18,692 |
22 Dec 2022 | 19.29 | 19.40 | 18.93 | 19.23 | 19.23 | 10,894 |
21 Dec 2022 | 19.45 | 19.46 | 19.32 | 19.43 | 19.43 | 8,940 |
20 Dec 2022 | 19.60 | 19.60 | 19.12 | 19.48 | 19.48 | 34,758 |
19 Dec 2022 | 19.66 | 19.87 | 19.35 | 19.54 | 19.54 | 37,135 |
16 Dec 2022 | 19.66 | 19.70 | 19.47 | 19.58 | 19.58 | 14,191 |
15 Dec 2022 | 19.31 | 19.85 | 19.29 | 19.66 | 19.66 | 22,613 |
14 Dec 2022 | 19.35 | 19.59 | 19.35 | 19.59 | 19.59 | 20,342 |
13 Dec 2022 | 19.39 | 19.56 | 19.29 | 19.53 | 19.53 | 29,627 |
12 Dec 2022 | 19.03 | 19.36 | 19.03 | 19.36 | 19.36 | 31,350 |
09 Dec 2022 | 19.12 | 19.34 | 18.99 | 19.10 | 19.10 | 14,350 |
08 Dec 2022 | 19.33 | 19.35 | 19.05 | 19.24 | 19.24 | 15,746 |
07 Dec 2022 | 18.92 | 19.39 | 18.92 | 19.33 | 19.33 | 32,518 |
06 Dec 2022 | 18.99 | 19.47 | 18.92 | 19.24 | 19.24 | 50,321 |
05 Dec 2022 | 19.22 | 19.34 | 19.02 | 19.05 | 19.05 | 15,204 |
02 Dec 2022 | 19.20 | 19.30 | 19.04 | 19.22 | 19.22 | 22,930 |
01 Dec 2022 | 19.00 | 19.41 | 19.00 | 19.24 | 19.24 | 9,278 |
30 Nov 2022 | 18.75 | 19.08 | 18.71 | 18.96 | 18.96 | 26,672 |
29 Nov 2022 | 18.92 | 19.00 | 18.78 | 18.80 | 18.80 | 7,790 |
28 Nov 2022 | 18.95 | 19.00 | 18.85 | 18.85 | 18.85 | 18,847 |
25 Nov 2022 | 18.95 | 19.00 | 18.81 | 18.83 | 18.83 | 5,067 |
23 Nov 2022 | 18.97 | 18.97 | 18.81 | 18.81 | 18.81 | 13,238 |
22 Nov 2022 | 18.91 | 19.00 | 18.82 | 18.88 | 18.88 | 14,121 |
21 Nov 2022 | 18.85 | 18.92 | 18.80 | 18.85 | 18.85 | 7,380 |
18 Nov 2022 | 18.85 | 18.99 | 18.75 | 18.87 | 18.87 | 26,785 |
17 Nov 2022 | 18.82 | 19.18 | 18.70 | 18.84 | 18.84 | 12,551 |
16 Nov 2022 | 18.95 | 19.07 | 18.73 | 19.00 | 19.00 | 16,062 |
15 Nov 2022 | 18.86 | 19.08 | 18.70 | 18.80 | 18.80 | 8,924 |
14 Nov 2022 | 19.01 | 19.32 | 18.70 | 18.84 | 18.84 | 8,515 |
14 Nov 2022 | 0.23595 Dividend | |||||
11 Nov 2022 | 18.84 | 19.62 | 18.84 | 19.16 | 18.92 | 15,743 |
10 Nov 2022 | 18.61 | 19.22 | 18.51 | 19.21 | 18.97 | 15,848 |
09 Nov 2022 | 18.36 | 18.57 | 18.01 | 18.57 | 18.34 | 10,687 |
08 Nov 2022 | 18.30 | 18.45 | 18.06 | 18.36 | 18.13 | 15,518 |
07 Nov 2022 | 18.30 | 18.35 | 18.10 | 18.28 | 18.05 | 25,124 |
04 Nov 2022 | 18.48 | 18.64 | 18.35 | 18.41 | 18.18 | 9,143 |
03 Nov 2022 | 18.85 | 18.95 | 18.26 | 18.47 | 18.24 | 28,359 |
02 Nov 2022 | 18.80 | 18.97 | 18.50 | 18.84 | 18.61 | 24,766 |
01 Nov 2022 | 18.68 | 18.86 | 18.44 | 18.80 | 18.57 | 61,228 |
31 Oct 2022 | 18.72 | 18.96 | 18.69 | 18.88 | 18.65 | 46,073 |
28 Oct 2022 | 18.65 | 18.89 | 18.65 | 18.86 | 18.63 | 6,628 |
27 Oct 2022 | 18.80 | 18.82 | 18.65 | 18.79 | 18.56 | 4,851 |
26 Oct 2022 | 18.56 | 18.86 | 18.56 | 18.79 | 18.56 | 14,838 |
25 Oct 2022 | 18.57 | 18.81 | 18.57 | 18.77 | 18.54 | 4,420 |
24 Oct 2022 | 18.44 | 18.77 | 18.24 | 18.59 | 18.36 | 14,015 |
21 Oct 2022 | 18.33 | 18.64 | 18.20 | 18.54 | 18.31 | 15,765 |
20 Oct 2022 | 18.25 | 18.50 | 18.11 | 18.32 | 18.09 | 23,041 |
19 Oct 2022 | 18.51 | 18.65 | 18.39 | 18.39 | 18.16 | 9,722 |
18 Oct 2022 | 18.52 | 18.70 | 18.40 | 18.68 | 18.45 | 10,115 |
17 Oct 2022 | 18.29 | 18.87 | 18.24 | 18.69 | 18.46 | 6,295 |
14 Oct 2022 | 18.12 | 18.22 | 17.86 | 18.19 | 17.97 | 10,139 |
13 Oct 2022 | 17.94 | 17.98 | 17.51 | 17.98 | 17.76 | 20,551 |
12 Oct 2022 | 17.97 | 18.23 | 17.97 | 18.19 | 17.97 | 8,997 |
11 Oct 2022 | 18.06 | 18.24 | 17.97 | 18.21 | 17.99 | 8,121 |
10 Oct 2022 | 18.48 | 18.66 | 18.06 | 18.28 | 18.05 | 15,859 |
07 Oct 2022 | 18.46 | 18.53 | 18.30 | 18.30 | 18.07 | 12,180 |
06 Oct 2022 | 19.31 | 19.31 | 18.49 | 18.67 | 18.44 | 9,322 |
05 Oct 2022 | 18.84 | 19.01 | 18.60 | 18.74 | 18.51 | 21,149 |
04 Oct 2022 | 18.98 | 19.24 | 18.95 | 18.96 | 18.73 | 7,692 |
03 Oct 2022 | 18.74 | 18.96 | 18.72 | 18.94 | 18.71 | 9,156 |
30 Sept 2022 | 19.21 | 19.37 | 18.51 | 18.81 | 18.58 | 165,981 |
29 Sept 2022 | 19.31 | 19.66 | 19.14 | 19.21 | 18.97 | 18,870 |
28 Sept 2022 | 19.30 | 19.52 | 19.24 | 19.44 | 19.20 | 9,977 |
27 Sept 2022 | 19.17 | 19.36 | 19.07 | 19.31 | 19.07 | 198,420 |
26 Sept 2022 | 19.15 | 19.24 | 18.99 | 18.99 | 18.76 | 4,583 |
23 Sept 2022 | 19.45 | 19.45 | 18.97 | 19.18 | 18.94 | 14,706 |
22 Sept 2022 | 19.72 | 19.72 | 19.30 | 19.48 | 19.24 | 21,232 |
21 Sept 2022 | 19.15 | 19.85 | 19.14 | 19.74 | 19.50 | 30,002 |
20 Sept 2022 | 19.39 | 19.50 | 19.39 | 19.50 | 19.26 | 18,390 |
19 Sept 2022 | 19.31 | 19.40 | 19.04 | 19.34 | 19.10 | 22,898 |
16 Sept 2022 | 18.92 | 19.12 | 18.87 | 19.08 | 18.85 | 8,932 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |