Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 19.19 | 19.19 | 18.69 | 18.80 | 18.80 | 1,100,600 |
06 Feb 2023 | 19.28 | 19.41 | 18.99 | 19.33 | 19.33 | 441,900 |
03 Feb 2023 | 19.80 | 19.82 | 19.38 | 19.49 | 19.49 | 702,600 |
02 Feb 2023 | 19.61 | 20.27 | 19.57 | 20.05 | 20.05 | 1,056,900 |
01 Feb 2023 | 19.07 | 19.63 | 18.98 | 19.48 | 19.48 | 707,700 |
31 Jan 2023 | 18.66 | 19.17 | 18.61 | 19.11 | 19.11 | 832,100 |
30 Jan 2023 | 18.69 | 18.87 | 18.48 | 18.56 | 18.56 | 701,400 |
30 Jan 2023 | 0.22 Dividend | |||||
27 Jan 2023 | 19.00 | 19.35 | 18.94 | 19.26 | 19.04 | 683,300 |
26 Jan 2023 | 18.84 | 18.97 | 18.71 | 18.97 | 18.75 | 582,400 |
25 Jan 2023 | 18.55 | 18.77 | 18.46 | 18.76 | 18.55 | 570,300 |
24 Jan 2023 | 18.28 | 18.67 | 18.10 | 18.55 | 18.34 | 851,000 |
23 Jan 2023 | 18.35 | 18.45 | 18.10 | 18.28 | 18.07 | 1,939,500 |
20 Jan 2023 | 18.03 | 18.36 | 17.80 | 18.33 | 18.12 | 1,064,100 |
19 Jan 2023 | 18.00 | 18.08 | 17.77 | 17.87 | 17.67 | 585,100 |
18 Jan 2023 | 18.53 | 18.57 | 18.05 | 18.11 | 17.90 | 599,400 |
17 Jan 2023 | 18.50 | 18.56 | 18.37 | 18.40 | 18.19 | 596,700 |
13 Jan 2023 | 18.44 | 18.59 | 18.28 | 18.47 | 18.26 | 1,253,600 |
12 Jan 2023 | 18.55 | 18.66 | 18.18 | 18.58 | 18.37 | 552,800 |
11 Jan 2023 | 17.72 | 18.34 | 17.70 | 18.31 | 18.10 | 392,500 |
10 Jan 2023 | 17.80 | 17.84 | 17.49 | 17.71 | 17.51 | 697,500 |
09 Jan 2023 | 18.00 | 18.00 | 17.76 | 17.80 | 17.60 | 473,600 |
06 Jan 2023 | 17.93 | 18.02 | 17.76 | 18.02 | 17.81 | 465,100 |
05 Jan 2023 | 17.97 | 17.97 | 17.65 | 17.77 | 17.57 | 409,800 |
04 Jan 2023 | 17.82 | 18.45 | 17.82 | 18.17 | 17.96 | 418,600 |
03 Jan 2023 | 18.20 | 18.31 | 17.58 | 17.71 | 17.51 | 629,700 |
30 Dec 2022 | 17.88 | 18.04 | 17.73 | 17.94 | 17.74 | 560,200 |
29 Dec 2022 | 17.71 | 18.06 | 17.61 | 18.02 | 17.81 | 554,200 |
28 Dec 2022 | 18.07 | 18.20 | 17.50 | 17.59 | 17.39 | 347,100 |
27 Dec 2022 | 18.19 | 18.34 | 18.04 | 18.09 | 17.88 | 288,300 |
23 Dec 2022 | 17.84 | 18.21 | 17.80 | 18.15 | 17.94 | 338,900 |
22 Dec 2022 | 18.03 | 18.07 | 17.70 | 17.96 | 17.75 | 353,200 |
21 Dec 2022 | 18.32 | 18.57 | 18.25 | 18.25 | 18.04 | 398,900 |
20 Dec 2022 | 18.00 | 18.18 | 17.92 | 18.04 | 17.83 | 414,600 |
19 Dec 2022 | 18.13 | 18.29 | 18.03 | 18.12 | 17.91 | 584,200 |
16 Dec 2022 | 18.54 | 18.72 | 18.08 | 18.16 | 17.95 | 3,976,900 |
15 Dec 2022 | 18.74 | 18.97 | 18.64 | 18.97 | 18.75 | 1,225,900 |
14 Dec 2022 | 19.00 | 19.47 | 18.88 | 18.95 | 18.73 | 1,054,000 |
13 Dec 2022 | 19.10 | 19.24 | 18.71 | 19.04 | 18.82 | 729,200 |
12 Dec 2022 | 18.59 | 18.66 | 18.44 | 18.60 | 18.39 | 437,200 |
09 Dec 2022 | 18.86 | 19.03 | 18.58 | 18.58 | 18.37 | 499,600 |
08 Dec 2022 | 19.10 | 19.14 | 18.86 | 18.96 | 18.74 | 658,900 |
07 Dec 2022 | 18.89 | 19.41 | 18.83 | 18.99 | 18.77 | 464,900 |
06 Dec 2022 | 18.98 | 19.04 | 18.77 | 18.90 | 18.68 | 512,500 |
05 Dec 2022 | 19.41 | 19.45 | 18.84 | 18.91 | 18.69 | 488,500 |
02 Dec 2022 | 19.21 | 19.61 | 19.16 | 19.59 | 19.37 | 522,100 |
01 Dec 2022 | 19.51 | 19.61 | 19.07 | 19.49 | 19.27 | 1,271,900 |
30 Nov 2022 | 19.38 | 19.54 | 19.10 | 19.45 | 19.23 | 946,700 |
29 Nov 2022 | 19.35 | 19.59 | 18.76 | 19.48 | 19.26 | 1,232,200 |
28 Nov 2022 | 19.28 | 19.50 | 19.21 | 19.37 | 19.15 | 698,200 |
25 Nov 2022 | 19.40 | 19.62 | 19.39 | 19.52 | 19.30 | 151,300 |
23 Nov 2022 | 19.30 | 19.58 | 19.23 | 19.41 | 19.19 | 310,900 |
22 Nov 2022 | 19.48 | 19.54 | 19.33 | 19.44 | 19.22 | 270,200 |
21 Nov 2022 | 19.47 | 19.47 | 19.14 | 19.31 | 19.09 | 297,500 |
18 Nov 2022 | 19.91 | 19.91 | 19.42 | 19.49 | 19.27 | 383,500 |
17 Nov 2022 | 18.94 | 19.54 | 18.85 | 19.51 | 19.29 | 442,100 |
16 Nov 2022 | 19.30 | 19.49 | 19.13 | 19.23 | 19.01 | 729,500 |
15 Nov 2022 | 19.44 | 19.65 | 19.24 | 19.47 | 19.25 | 425,900 |
14 Nov 2022 | 19.23 | 19.56 | 19.14 | 19.15 | 18.93 | 563,300 |
11 Nov 2022 | 19.48 | 19.49 | 19.17 | 19.31 | 19.09 | 456,200 |
10 Nov 2022 | 18.77 | 19.45 | 18.55 | 19.42 | 19.20 | 878,700 |
09 Nov 2022 | 18.69 | 18.72 | 18.01 | 18.03 | 17.82 | 618,800 |
08 Nov 2022 | 18.91 | 19.04 | 18.63 | 18.78 | 18.57 | 501,200 |
07 Nov 2022 | 18.61 | 18.95 | 18.35 | 18.92 | 18.70 | 606,900 |
04 Nov 2022 | 18.95 | 19.20 | 18.29 | 18.71 | 18.50 | 898,300 |
03 Nov 2022 | 18.04 | 19.18 | 17.90 | 18.84 | 18.62 | 1,455,500 |
02 Nov 2022 | 18.38 | 18.38 | 17.72 | 17.94 | 17.74 | 1,121,800 |
01 Nov 2022 | 18.16 | 18.61 | 18.07 | 18.53 | 18.32 | 847,800 |
31 Oct 2022 | 17.84 | 18.30 | 17.76 | 18.01 | 17.80 | 808,100 |
28 Oct 2022 | 17.35 | 18.02 | 17.26 | 17.90 | 17.70 | 839,100 |
28 Oct 2022 | 0.22 Dividend | |||||
27 Oct 2022 | 17.93 | 18.06 | 17.40 | 17.50 | 17.08 | 760,600 |
26 Oct 2022 | 17.59 | 17.76 | 17.16 | 17.70 | 17.28 | 825,700 |
25 Oct 2022 | 17.30 | 17.61 | 17.22 | 17.56 | 17.14 | 685,000 |
24 Oct 2022 | 17.23 | 17.31 | 16.73 | 17.27 | 16.86 | 649,800 |
21 Oct 2022 | 16.48 | 17.21 | 16.35 | 17.13 | 16.72 | 1,630,700 |
20 Oct 2022 | 16.49 | 16.77 | 16.27 | 16.37 | 15.98 | 653,900 |
19 Oct 2022 | 16.50 | 16.73 | 16.13 | 16.49 | 16.10 | 643,600 |
18 Oct 2022 | 16.52 | 16.77 | 16.39 | 16.71 | 16.31 | 607,300 |
17 Oct 2022 | 16.62 | 16.71 | 16.18 | 16.43 | 16.04 | 670,600 |
14 Oct 2022 | 16.25 | 16.36 | 15.92 | 16.26 | 15.87 | 867,800 |
13 Oct 2022 | 15.10 | 16.11 | 14.91 | 16.04 | 15.66 | 953,300 |
12 Oct 2022 | 15.50 | 15.62 | 15.24 | 15.44 | 15.07 | 800,000 |
11 Oct 2022 | 14.90 | 15.93 | 14.74 | 15.47 | 15.10 | 1,248,000 |
10 Oct 2022 | 14.80 | 14.84 | 14.41 | 14.73 | 14.38 | 481,900 |
07 Oct 2022 | 14.71 | 14.89 | 14.52 | 14.69 | 14.34 | 575,100 |
06 Oct 2022 | 14.72 | 15.00 | 14.66 | 14.89 | 14.53 | 598,300 |
05 Oct 2022 | 14.71 | 14.88 | 14.51 | 14.81 | 14.46 | 377,400 |
04 Oct 2022 | 14.32 | 15.08 | 14.32 | 15.04 | 14.68 | 917,300 |
03 Oct 2022 | 13.93 | 14.18 | 13.58 | 14.02 | 13.69 | 728,700 |
30 Sept 2022 | 13.68 | 13.90 | 13.38 | 13.68 | 13.35 | 1,136,100 |
29 Sept 2022 | 14.12 | 14.12 | 13.38 | 13.59 | 13.27 | 723,200 |
28 Sept 2022 | 13.87 | 14.45 | 13.75 | 14.32 | 13.98 | 787,500 |
27 Sept 2022 | 13.84 | 13.84 | 13.39 | 13.70 | 13.37 | 1,276,200 |
26 Sept 2022 | 14.00 | 14.10 | 13.26 | 13.62 | 13.30 | 1,029,600 |
23 Sept 2022 | 14.00 | 14.18 | 13.81 | 14.11 | 13.77 | 795,200 |
22 Sept 2022 | 14.96 | 14.96 | 14.16 | 14.23 | 13.89 | 868,700 |
21 Sept 2022 | 15.32 | 15.53 | 15.01 | 15.02 | 14.66 | 827,000 |
20 Sept 2022 | 15.20 | 15.27 | 14.88 | 15.16 | 14.80 | 1,014,400 |
19 Sept 2022 | 15.01 | 15.39 | 14.89 | 15.37 | 15.00 | 789,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |