Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 21.94 | 22.51 | 21.71 | 22.10 | 22.10 | 667,300 |
02 Feb 2023 | 21.49 | 22.66 | 21.20 | 22.27 | 22.27 | 695,700 |
01 Feb 2023 | 21.25 | 21.52 | 20.89 | 21.27 | 21.27 | 269,700 |
31 Jan 2023 | 21.27 | 21.55 | 20.73 | 21.28 | 21.28 | 350,100 |
30 Jan 2023 | 21.70 | 22.06 | 21.35 | 21.35 | 21.35 | 398,900 |
27 Jan 2023 | 21.25 | 21.94 | 21.15 | 21.82 | 21.82 | 225,700 |
26 Jan 2023 | 21.45 | 21.67 | 20.91 | 21.24 | 21.24 | 148,500 |
25 Jan 2023 | 21.40 | 21.40 | 20.91 | 21.32 | 21.32 | 192,600 |
24 Jan 2023 | 20.95 | 21.53 | 20.94 | 21.47 | 21.47 | 197,300 |
23 Jan 2023 | 21.32 | 21.42 | 20.74 | 21.28 | 21.28 | 257,900 |
20 Jan 2023 | 20.08 | 21.37 | 20.08 | 21.15 | 21.15 | 337,200 |
19 Jan 2023 | 19.85 | 20.50 | 19.52 | 20.06 | 20.06 | 363,100 |
18 Jan 2023 | 19.85 | 20.10 | 19.58 | 19.89 | 19.89 | 459,400 |
17 Jan 2023 | 19.38 | 19.79 | 18.91 | 19.72 | 19.72 | 429,700 |
16 Jan 2023 | 18.90 | 19.55 | 18.85 | 19.20 | 19.20 | 250,900 |
13 Jan 2023 | 18.69 | 19.01 | 18.44 | 18.85 | 18.85 | 335,200 |
12 Jan 2023 | 18.26 | 18.85 | 17.86 | 18.83 | 18.83 | 304,300 |
11 Jan 2023 | 17.85 | 18.50 | 17.58 | 18.25 | 18.25 | 419,500 |
10 Jan 2023 | 17.50 | 17.89 | 17.44 | 17.83 | 17.83 | 648,800 |
09 Jan 2023 | 17.14 | 18.00 | 17.07 | 17.58 | 17.58 | 892,800 |
06 Jan 2023 | 17.43 | 17.60 | 17.00 | 17.17 | 17.17 | 295,000 |
05 Jan 2023 | 18.42 | 18.42 | 17.40 | 17.55 | 17.55 | 443,500 |
04 Jan 2023 | 17.05 | 18.46 | 17.05 | 18.36 | 18.36 | 488,500 |
03 Jan 2023 | 16.92 | 17.04 | 16.26 | 16.97 | 16.97 | 389,800 |
30 Dec 2022 | 15.93 | 16.75 | 15.60 | 16.41 | 16.41 | 943,900 |
29 Dec 2022 | 15.27 | 16.18 | 15.08 | 16.11 | 16.11 | 444,400 |
28 Dec 2022 | 15.28 | 15.45 | 15.04 | 15.17 | 15.17 | 853,700 |
23 Dec 2022 | 14.16 | 15.78 | 14.13 | 15.55 | 15.55 | 595,900 |
22 Dec 2022 | 14.00 | 14.30 | 13.93 | 14.15 | 14.15 | 570,400 |
21 Dec 2022 | 14.02 | 14.10 | 13.75 | 14.00 | 14.00 | 416,500 |
20 Dec 2022 | 13.84 | 14.18 | 13.50 | 14.02 | 14.02 | 400,500 |
19 Dec 2022 | 12.54 | 14.30 | 12.54 | 14.07 | 14.07 | 1,426,200 |
16 Dec 2022 | 12.82 | 12.95 | 11.62 | 12.01 | 12.01 | 965,000 |
15 Dec 2022 | 13.77 | 13.77 | 12.92 | 13.06 | 13.06 | 741,600 |
14 Dec 2022 | 13.63 | 13.93 | 13.36 | 13.85 | 13.85 | 1,411,100 |
13 Dec 2022 | 13.50 | 13.83 | 13.36 | 13.68 | 13.68 | 998,700 |
12 Dec 2022 | 13.26 | 13.90 | 13.23 | 13.64 | 13.64 | 423,400 |
09 Dec 2022 | 12.80 | 13.78 | 12.71 | 13.31 | 13.31 | 857,900 |
08 Dec 2022 | 13.00 | 13.11 | 12.61 | 12.80 | 12.80 | 721,400 |
07 Dec 2022 | 12.81 | 13.00 | 12.52 | 12.99 | 12.99 | 995,500 |
06 Dec 2022 | 13.00 | 13.01 | 12.61 | 12.85 | 12.85 | 1,137,900 |
05 Dec 2022 | 13.42 | 13.50 | 12.86 | 13.00 | 13.00 | 777,100 |
02 Dec 2022 | 13.34 | 13.65 | 13.30 | 13.50 | 13.50 | 806,900 |
01 Dec 2022 | 13.59 | 13.59 | 13.38 | 13.47 | 13.47 | 412,100 |
30 Nov 2022 | 14.17 | 14.17 | 13.53 | 13.59 | 13.59 | 512,300 |
29 Nov 2022 | 13.90 | 14.55 | 13.82 | 13.99 | 13.99 | 357,900 |
28 Nov 2022 | 13.79 | 14.14 | 13.68 | 13.87 | 13.87 | 328,800 |
25 Nov 2022 | 13.74 | 13.91 | 13.58 | 13.77 | 13.77 | 107,800 |
24 Nov 2022 | 13.67 | 13.92 | 13.67 | 13.79 | 13.79 | 51,100 |
23 Nov 2022 | 13.76 | 14.00 | 13.62 | 13.66 | 13.66 | 260,600 |
22 Nov 2022 | 13.64 | 14.09 | 13.53 | 13.79 | 13.79 | 319,800 |
21 Nov 2022 | 13.75 | 13.91 | 13.41 | 13.85 | 13.85 | 454,400 |
18 Nov 2022 | 13.90 | 13.90 | 13.38 | 13.76 | 13.76 | 398,600 |
17 Nov 2022 | 13.78 | 13.89 | 13.59 | 13.81 | 13.81 | 312,000 |
16 Nov 2022 | 14.05 | 14.05 | 13.64 | 13.91 | 13.91 | 467,500 |
15 Nov 2022 | 14.00 | 14.26 | 13.83 | 14.06 | 14.06 | 470,100 |
15 Nov 2022 | 0.019 Dividend | |||||
14 Nov 2022 | 13.00 | 14.00 | 12.85 | 13.79 | 13.77 | 627,700 |
11 Nov 2022 | 13.08 | 13.11 | 12.06 | 12.97 | 12.95 | 1,076,100 |
10 Nov 2022 | 12.19 | 12.82 | 12.00 | 12.15 | 12.13 | 520,000 |
09 Nov 2022 | 12.60 | 12.88 | 11.63 | 11.77 | 11.75 | 359,400 |
08 Nov 2022 | 12.98 | 13.03 | 12.32 | 12.56 | 12.54 | 245,400 |
07 Nov 2022 | 13.83 | 13.83 | 12.69 | 12.72 | 12.70 | 289,900 |
04 Nov 2022 | 14.47 | 14.47 | 13.67 | 13.83 | 13.81 | 238,800 |
03 Nov 2022 | 14.16 | 14.57 | 14.00 | 14.40 | 14.38 | 118,200 |
02 Nov 2022 | 15.63 | 15.63 | 14.30 | 14.44 | 14.42 | 239,900 |
01 Nov 2022 | 15.25 | 15.48 | 15.08 | 15.45 | 15.43 | 109,100 |
31 Oct 2022 | 15.05 | 15.26 | 14.81 | 15.07 | 15.05 | 195,500 |
28 Oct 2022 | 15.58 | 15.76 | 15.16 | 15.25 | 15.23 | 205,400 |
27 Oct 2022 | 15.75 | 16.00 | 15.49 | 15.62 | 15.60 | 169,700 |
26 Oct 2022 | 15.84 | 16.24 | 15.45 | 15.69 | 15.67 | 198,700 |
25 Oct 2022 | 15.99 | 16.69 | 15.99 | 16.09 | 16.07 | 190,800 |
24 Oct 2022 | 16.22 | 16.25 | 15.73 | 16.15 | 16.13 | 163,100 |
21 Oct 2022 | 16.01 | 16.43 | 15.74 | 16.39 | 16.37 | 182,400 |
20 Oct 2022 | 17.00 | 17.45 | 15.80 | 16.18 | 16.16 | 283,900 |
19 Oct 2022 | 16.79 | 17.25 | 16.74 | 16.92 | 16.90 | 198,300 |
18 Oct 2022 | 16.82 | 17.20 | 16.74 | 16.92 | 16.90 | 197,800 |
17 Oct 2022 | 15.80 | 16.97 | 15.56 | 16.65 | 16.63 | 260,300 |
14 Oct 2022 | 15.38 | 15.87 | 15.26 | 15.65 | 15.63 | 269,300 |
13 Oct 2022 | 15.35 | 15.98 | 15.12 | 15.57 | 15.55 | 294,500 |
12 Oct 2022 | 15.22 | 15.61 | 14.90 | 15.57 | 15.55 | 261,300 |
11 Oct 2022 | 15.14 | 15.53 | 14.90 | 15.22 | 15.20 | 226,000 |
07 Oct 2022 | 15.57 | 15.91 | 15.15 | 15.44 | 15.42 | 390,600 |
06 Oct 2022 | 16.50 | 16.50 | 15.29 | 15.70 | 15.68 | 340,100 |
05 Oct 2022 | 15.50 | 16.67 | 15.15 | 16.23 | 16.21 | 654,600 |
04 Oct 2022 | 17.11 | 17.23 | 16.47 | 16.63 | 16.61 | 333,800 |
03 Oct 2022 | 17.47 | 17.47 | 16.74 | 17.00 | 16.98 | 293,100 |
30 Sept 2022 | 15.53 | 17.27 | 15.28 | 17.02 | 17.00 | 606,000 |
29 Sept 2022 | 15.60 | 16.30 | 15.19 | 15.58 | 15.56 | 262,600 |
29 Sept 2022 | 0.019 Dividend | |||||
28 Sept 2022 | 15.40 | 16.04 | 14.90 | 15.81 | 15.77 | 497,500 |
27 Sept 2022 | 13.49 | 15.68 | 12.76 | 15.35 | 15.31 | 813,000 |
26 Sept 2022 | 12.72 | 13.15 | 12.50 | 13.08 | 13.05 | 238,400 |
23 Sept 2022 | 12.03 | 13.00 | 11.88 | 12.66 | 12.63 | 319,700 |
22 Sept 2022 | 12.85 | 12.86 | 12.01 | 12.06 | 12.03 | 191,300 |
21 Sept 2022 | 13.02 | 13.36 | 12.75 | 12.90 | 12.87 | 333,900 |
20 Sept 2022 | 12.88 | 13.25 | 12.58 | 13.02 | 12.99 | 215,000 |
19 Sept 2022 | 12.69 | 13.05 | 12.52 | 12.96 | 12.93 | 114,300 |
16 Sept 2022 | 12.96 | 13.12 | 12.58 | 12.88 | 12.85 | 360,600 |
15 Sept 2022 | 13.01 | 13.44 | 12.87 | 13.13 | 13.10 | 187,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |