Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 18.97 | 19.14 | 19.00 | 19.14 | 19.14 | 12,741 |
07 Feb 2023 | 19.19 | 19.30 | 18.72 | 18.90 | 18.90 | 97,525 |
06 Feb 2023 | 19.22 | 19.38 | 19.15 | 19.27 | 19.27 | 66,995 |
03 Feb 2023 | 19.36 | 19.72 | 19.36 | 19.43 | 19.43 | 112,826 |
03 Feb 2023 | 0.351563 Dividend | |||||
02 Feb 2023 | 19.61 | 19.97 | 19.60 | 19.96 | 19.61 | 117,886 |
01 Feb 2023 | 19.53 | 19.65 | 19.20 | 19.60 | 19.25 | 276,106 |
31 Jan 2023 | 19.91 | 19.93 | 19.74 | 19.81 | 19.46 | 237,026 |
30 Jan 2023 | 19.80 | 20.00 | 19.70 | 19.80 | 19.45 | 240,936 |
27 Jan 2023 | 19.82 | 20.13 | 19.82 | 19.92 | 19.57 | 83,029 |
26 Jan 2023 | 19.86 | 19.96 | 19.74 | 19.95 | 19.60 | 102,873 |
25 Jan 2023 | 19.39 | 19.89 | 19.39 | 19.81 | 19.46 | 119,075 |
24 Jan 2023 | 19.60 | 19.68 | 19.49 | 19.50 | 19.16 | 104,533 |
23 Jan 2023 | 19.39 | 19.60 | 19.26 | 19.54 | 19.20 | 81,224 |
20 Jan 2023 | 19.49 | 19.49 | 19.24 | 19.31 | 18.97 | 90,120 |
19 Jan 2023 | 19.58 | 19.60 | 19.27 | 19.40 | 19.06 | 95,474 |
18 Jan 2023 | 19.67 | 19.91 | 19.31 | 19.62 | 19.28 | 109,260 |
17 Jan 2023 | 19.11 | 19.50 | 18.78 | 19.50 | 19.16 | 136,653 |
13 Jan 2023 | 18.67 | 19.12 | 18.52 | 19.02 | 18.68 | 66,958 |
12 Jan 2023 | 18.65 | 18.99 | 18.45 | 18.79 | 18.46 | 68,163 |
11 Jan 2023 | 18.44 | 18.56 | 18.35 | 18.56 | 18.23 | 90,621 |
10 Jan 2023 | 18.34 | 18.48 | 18.25 | 18.42 | 18.10 | 78,810 |
09 Jan 2023 | 18.36 | 18.62 | 18.31 | 18.36 | 18.04 | 137,659 |
06 Jan 2023 | 18.10 | 18.60 | 18.10 | 18.29 | 17.97 | 98,482 |
05 Jan 2023 | 18.05 | 18.43 | 17.79 | 18.04 | 17.72 | 133,033 |
04 Jan 2023 | 17.55 | 18.18 | 17.52 | 18.12 | 17.80 | 64,736 |
03 Jan 2023 | 17.43 | 17.56 | 17.26 | 17.42 | 17.11 | 51,513 |
30 Dec 2022 | 17.12 | 17.35 | 17.03 | 17.15 | 16.85 | 189,023 |
29 Dec 2022 | 17.01 | 17.30 | 17.01 | 17.03 | 16.73 | 101,439 |
28 Dec 2022 | 17.28 | 17.48 | 17.01 | 17.01 | 16.71 | 114,857 |
27 Dec 2022 | 17.65 | 17.71 | 17.21 | 17.45 | 17.14 | 92,036 |
23 Dec 2022 | 17.75 | 17.88 | 17.54 | 17.65 | 17.34 | 69,909 |
22 Dec 2022 | 17.98 | 18.07 | 17.70 | 17.75 | 17.44 | 92,722 |
21 Dec 2022 | 18.05 | 18.17 | 17.88 | 17.98 | 17.66 | 92,779 |
20 Dec 2022 | 17.83 | 18.26 | 17.77 | 18.00 | 17.68 | 144,082 |
19 Dec 2022 | 18.13 | 18.30 | 17.82 | 17.89 | 17.57 | 67,452 |
16 Dec 2022 | 17.91 | 18.42 | 17.83 | 18.26 | 17.94 | 113,522 |
15 Dec 2022 | 18.07 | 18.07 | 17.83 | 18.00 | 17.68 | 66,083 |
14 Dec 2022 | 18.19 | 18.23 | 17.96 | 18.14 | 17.83 | 76,430 |
13 Dec 2022 | 18.26 | 18.39 | 17.91 | 18.10 | 17.78 | 94,070 |
12 Dec 2022 | 18.17 | 18.17 | 17.75 | 17.87 | 17.56 | 116,785 |
09 Dec 2022 | 18.24 | 18.32 | 18.01 | 18.06 | 17.74 | 87,155 |
08 Dec 2022 | 18.42 | 18.67 | 18.20 | 18.35 | 18.03 | 108,103 |
07 Dec 2022 | 18.23 | 18.52 | 18.17 | 18.45 | 18.13 | 90,680 |
06 Dec 2022 | 18.45 | 18.61 | 18.10 | 18.15 | 17.83 | 93,693 |
05 Dec 2022 | 18.94 | 19.11 | 18.45 | 18.45 | 18.13 | 65,757 |
02 Dec 2022 | 18.61 | 19.12 | 18.56 | 19.03 | 18.69 | 80,303 |
01 Dec 2022 | 18.69 | 18.89 | 18.61 | 18.79 | 18.46 | 134,875 |
30 Nov 2022 | 18.64 | 18.67 | 18.30 | 18.55 | 18.22 | 110,096 |
29 Nov 2022 | 18.62 | 18.89 | 18.40 | 18.55 | 18.22 | 90,961 |
28 Nov 2022 | 18.73 | 18.99 | 18.63 | 18.78 | 18.45 | 82,676 |
25 Nov 2022 | 18.89 | 19.00 | 18.72 | 19.00 | 18.67 | 31,617 |
23 Nov 2022 | 18.57 | 18.89 | 18.43 | 18.87 | 18.54 | 47,873 |
22 Nov 2022 | 18.54 | 18.71 | 18.35 | 18.43 | 18.11 | 106,361 |
21 Nov 2022 | 18.38 | 18.49 | 18.15 | 18.35 | 18.03 | 84,951 |
18 Nov 2022 | 18.52 | 18.52 | 18.07 | 18.17 | 17.85 | 81,693 |
17 Nov 2022 | 18.43 | 18.64 | 18.43 | 18.58 | 18.25 | 56,953 |
16 Nov 2022 | 18.76 | 18.84 | 18.37 | 18.66 | 18.33 | 52,878 |
15 Nov 2022 | 18.58 | 18.74 | 18.31 | 18.70 | 18.37 | 69,710 |
14 Nov 2022 | 18.32 | 18.53 | 18.07 | 18.07 | 17.75 | 98,750 |
11 Nov 2022 | 18.03 | 18.41 | 17.91 | 18.22 | 17.90 | 61,435 |
10 Nov 2022 | 17.51 | 18.08 | 17.41 | 17.98 | 17.66 | 86,644 |
09 Nov 2022 | 17.18 | 17.24 | 16.83 | 17.05 | 16.75 | 99,483 |
08 Nov 2022 | 16.97 | 17.19 | 16.80 | 17.06 | 16.76 | 117,445 |
07 Nov 2022 | 16.85 | 16.96 | 16.66 | 16.81 | 16.51 | 113,119 |
04 Nov 2022 | 17.00 | 17.00 | 16.70 | 16.80 | 16.51 | 85,475 |
03 Nov 2022 | 17.01 | 17.01 | 16.79 | 16.94 | 16.64 | 142,367 |
02 Nov 2022 | 17.13 | 17.46 | 17.00 | 17.05 | 16.75 | 78,175 |
01 Nov 2022 | 17.20 | 17.36 | 17.03 | 17.08 | 16.78 | 96,442 |
31 Oct 2022 | 17.13 | 17.30 | 16.88 | 16.97 | 16.67 | 123,987 |
31 Oct 2022 | 0.351563 Dividend | |||||
28 Oct 2022 | 17.20 | 17.45 | 17.20 | 17.42 | 16.77 | 51,817 |
27 Oct 2022 | 17.34 | 17.51 | 17.16 | 17.19 | 16.55 | 109,981 |
26 Oct 2022 | 17.43 | 17.65 | 17.25 | 17.28 | 16.63 | 415,903 |
25 Oct 2022 | 17.33 | 17.60 | 17.27 | 17.49 | 16.84 | 95,269 |
24 Oct 2022 | 17.20 | 17.50 | 17.13 | 17.22 | 16.58 | 71,077 |
21 Oct 2022 | 17.10 | 17.36 | 17.00 | 17.16 | 16.52 | 89,649 |
20 Oct 2022 | 17.59 | 17.59 | 17.11 | 17.17 | 16.53 | 70,976 |
19 Oct 2022 | 17.65 | 17.69 | 17.47 | 17.55 | 16.89 | 95,242 |
18 Oct 2022 | 17.66 | 17.75 | 17.44 | 17.65 | 16.99 | 67,697 |
17 Oct 2022 | 17.65 | 17.90 | 17.54 | 17.57 | 16.91 | 73,161 |
14 Oct 2022 | 17.65 | 17.81 | 17.43 | 17.50 | 16.84 | 40,422 |
13 Oct 2022 | 17.66 | 17.90 | 17.35 | 17.55 | 16.89 | 109,926 |
12 Oct 2022 | 17.75 | 17.92 | 17.66 | 17.92 | 17.25 | 53,218 |
11 Oct 2022 | 18.15 | 18.25 | 17.75 | 17.83 | 17.16 | 74,113 |
10 Oct 2022 | 18.26 | 18.26 | 17.85 | 18.08 | 17.40 | 53,056 |
07 Oct 2022 | 18.26 | 18.34 | 18.12 | 18.16 | 17.48 | 53,450 |
06 Oct 2022 | 18.51 | 18.61 | 18.45 | 18.45 | 17.76 | 48,719 |
05 Oct 2022 | 18.55 | 18.56 | 18.40 | 18.52 | 17.83 | 36,046 |
04 Oct 2022 | 18.62 | 19.08 | 18.62 | 18.68 | 17.98 | 45,630 |
03 Oct 2022 | 18.41 | 18.76 | 18.41 | 18.49 | 17.80 | 49,550 |
30 Sept 2022 | 18.30 | 18.50 | 18.08 | 18.30 | 17.61 | 380,881 |
29 Sept 2022 | 18.75 | 18.75 | 18.20 | 18.32 | 17.63 | 101,309 |
28 Sept 2022 | 18.25 | 18.86 | 18.06 | 18.83 | 18.13 | 125,847 |
27 Sept 2022 | 18.05 | 18.48 | 18.00 | 18.16 | 17.48 | 98,333 |
26 Sept 2022 | 18.36 | 18.72 | 17.82 | 18.02 | 17.35 | 85,886 |
23 Sept 2022 | 18.84 | 18.93 | 18.53 | 18.57 | 17.88 | 75,919 |
22 Sept 2022 | 19.09 | 19.09 | 18.59 | 18.79 | 18.09 | 63,868 |
21 Sept 2022 | 19.12 | 19.39 | 18.97 | 19.15 | 18.43 | 64,324 |
20 Sept 2022 | 19.40 | 19.40 | 19.05 | 19.07 | 18.36 | 61,561 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |