Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 17.81 | 18.07 | 17.70 | 17.86 | 17.86 | 122,400 |
07 Feb 2023 | 17.84 | 18.28 | 17.58 | 17.97 | 17.97 | 104,400 |
07 Feb 2023 | 0.1 Dividend | |||||
06 Feb 2023 | 17.64 | 17.93 | 17.61 | 17.84 | 17.74 | 85,700 |
03 Feb 2023 | 17.58 | 17.78 | 17.58 | 17.71 | 17.61 | 31,200 |
02 Feb 2023 | 17.52 | 17.76 | 17.48 | 17.57 | 17.47 | 57,400 |
01 Feb 2023 | 17.47 | 17.73 | 17.09 | 17.50 | 17.40 | 70,800 |
31 Jan 2023 | 16.97 | 17.46 | 16.95 | 17.41 | 17.31 | 70,400 |
30 Jan 2023 | 16.89 | 17.18 | 16.89 | 16.98 | 16.88 | 38,600 |
27 Jan 2023 | 16.79 | 17.00 | 16.65 | 16.95 | 16.85 | 49,300 |
26 Jan 2023 | 16.48 | 16.84 | 16.43 | 16.83 | 16.74 | 56,100 |
25 Jan 2023 | 16.68 | 16.68 | 16.41 | 16.61 | 16.52 | 53,400 |
24 Jan 2023 | 16.35 | 16.85 | 16.29 | 16.80 | 16.71 | 98,600 |
23 Jan 2023 | 17.10 | 17.25 | 17.06 | 17.11 | 17.01 | 89,000 |
20 Jan 2023 | 18.48 | 18.48 | 17.15 | 17.15 | 17.05 | 97,000 |
19 Jan 2023 | 17.64 | 17.74 | 17.55 | 17.66 | 17.56 | 57,600 |
18 Jan 2023 | 18.00 | 18.14 | 17.72 | 17.75 | 17.65 | 48,100 |
17 Jan 2023 | 18.15 | 18.24 | 17.85 | 18.20 | 18.10 | 45,800 |
13 Jan 2023 | 17.92 | 18.17 | 17.92 | 18.13 | 18.03 | 34,300 |
12 Jan 2023 | 17.94 | 18.11 | 17.88 | 18.09 | 17.99 | 28,600 |
11 Jan 2023 | 18.04 | 18.04 | 17.84 | 17.94 | 17.84 | 25,100 |
10 Jan 2023 | 17.67 | 17.92 | 17.63 | 17.89 | 17.79 | 39,900 |
09 Jan 2023 | 18.01 | 18.02 | 17.64 | 17.66 | 17.56 | 47,000 |
06 Jan 2023 | 17.65 | 18.13 | 17.48 | 18.09 | 17.99 | 121,700 |
05 Jan 2023 | 17.78 | 17.78 | 17.45 | 17.58 | 17.48 | 100,400 |
04 Jan 2023 | 17.69 | 18.00 | 17.69 | 17.82 | 17.72 | 71,700 |
03 Jan 2023 | 17.75 | 17.75 | 17.52 | 17.69 | 17.59 | 42,600 |
30 Dec 2022 | 17.54 | 17.86 | 17.46 | 17.66 | 17.56 | 61,700 |
29 Dec 2022 | 17.71 | 17.71 | 17.42 | 17.56 | 17.46 | 90,900 |
28 Dec 2022 | 17.70 | 18.02 | 17.61 | 17.61 | 17.51 | 51,600 |
27 Dec 2022 | 17.30 | 17.78 | 17.30 | 17.70 | 17.60 | 45,800 |
23 Dec 2022 | 17.68 | 17.84 | 17.58 | 17.58 | 17.48 | 45,300 |
22 Dec 2022 | 17.38 | 17.54 | 17.17 | 17.51 | 17.41 | 63,700 |
21 Dec 2022 | 17.19 | 17.43 | 17.19 | 17.42 | 17.32 | 82,500 |
20 Dec 2022 | 17.10 | 17.20 | 17.04 | 17.10 | 17.00 | 121,300 |
19 Dec 2022 | 17.03 | 17.13 | 16.76 | 17.09 | 16.99 | 68,600 |
16 Dec 2022 | 16.83 | 17.20 | 16.69 | 17.09 | 16.99 | 222,900 |
15 Dec 2022 | 17.40 | 17.40 | 17.00 | 17.10 | 17.00 | 211,900 |
14 Dec 2022 | 18.28 | 18.40 | 17.41 | 17.48 | 17.38 | 117,200 |
13 Dec 2022 | 18.52 | 18.52 | 17.89 | 18.35 | 18.25 | 76,900 |
12 Dec 2022 | 18.14 | 18.26 | 17.70 | 18.20 | 18.10 | 50,800 |
09 Dec 2022 | 18.00 | 18.15 | 17.88 | 18.05 | 17.95 | 29,500 |
08 Dec 2022 | 17.70 | 18.12 | 17.70 | 17.85 | 17.75 | 34,600 |
07 Dec 2022 | 17.80 | 18.19 | 17.80 | 18.10 | 18.00 | 43,600 |
06 Dec 2022 | 17.90 | 18.01 | 17.79 | 17.97 | 17.87 | 67,700 |
05 Dec 2022 | 18.32 | 18.46 | 17.82 | 17.98 | 17.88 | 51,700 |
02 Dec 2022 | 17.75 | 18.50 | 17.74 | 18.35 | 18.25 | 45,100 |
01 Dec 2022 | 17.95 | 17.95 | 17.66 | 17.88 | 17.78 | 28,100 |
30 Nov 2022 | 17.28 | 17.95 | 17.25 | 17.90 | 17.80 | 76,700 |
29 Nov 2022 | 17.41 | 17.59 | 17.41 | 17.49 | 17.39 | 24,100 |
28 Nov 2022 | 17.68 | 17.68 | 17.39 | 17.43 | 17.33 | 25,700 |
25 Nov 2022 | 17.68 | 17.80 | 17.59 | 17.61 | 17.51 | 4,500 |
23 Nov 2022 | 17.76 | 17.79 | 17.43 | 17.49 | 17.39 | 22,700 |
22 Nov 2022 | 17.46 | 17.77 | 17.46 | 17.66 | 17.56 | 18,700 |
21 Nov 2022 | 17.39 | 17.64 | 17.35 | 17.61 | 17.51 | 28,400 |
18 Nov 2022 | 17.47 | 17.47 | 17.29 | 17.35 | 17.25 | 28,500 |
17 Nov 2022 | 17.26 | 17.26 | 16.93 | 17.15 | 17.05 | 37,400 |
16 Nov 2022 | 17.03 | 17.15 | 16.99 | 17.11 | 17.01 | 34,200 |
15 Nov 2022 | 17.22 | 17.42 | 17.14 | 17.19 | 17.09 | 44,500 |
14 Nov 2022 | 17.25 | 17.51 | 17.13 | 17.15 | 17.05 | 73,800 |
11 Nov 2022 | 17.77 | 17.85 | 17.36 | 17.40 | 17.30 | 29,700 |
10 Nov 2022 | 17.45 | 17.85 | 17.35 | 17.57 | 17.47 | 62,500 |
09 Nov 2022 | 17.15 | 17.15 | 17.03 | 17.06 | 16.96 | 33,400 |
08 Nov 2022 | 17.36 | 17.36 | 16.98 | 17.09 | 16.99 | 42,900 |
08 Nov 2022 | 0.1 Dividend | |||||
07 Nov 2022 | 17.59 | 17.59 | 17.35 | 17.38 | 17.18 | 41,100 |
04 Nov 2022 | 17.22 | 17.47 | 17.18 | 17.47 | 17.27 | 33,200 |
03 Nov 2022 | 16.94 | 17.15 | 16.88 | 17.05 | 16.86 | 21,700 |
02 Nov 2022 | 17.35 | 17.53 | 17.09 | 17.12 | 16.93 | 45,500 |
01 Nov 2022 | 17.72 | 17.76 | 17.23 | 17.37 | 17.17 | 55,900 |
31 Oct 2022 | 16.93 | 17.71 | 16.93 | 17.68 | 17.48 | 68,700 |
28 Oct 2022 | 16.73 | 17.01 | 16.70 | 16.91 | 16.72 | 83,500 |
27 Oct 2022 | 16.37 | 17.05 | 16.37 | 16.76 | 16.57 | 51,900 |
26 Oct 2022 | 15.86 | 16.42 | 15.77 | 16.22 | 16.04 | 69,000 |
25 Oct 2022 | 15.71 | 16.31 | 15.71 | 15.75 | 15.57 | 113,000 |
24 Oct 2022 | 17.47 | 17.76 | 16.01 | 16.01 | 15.83 | 156,900 |
21 Oct 2022 | 19.17 | 19.17 | 18.16 | 18.21 | 18.00 | 62,600 |
20 Oct 2022 | 19.21 | 19.98 | 18.51 | 18.71 | 18.50 | 29,800 |
19 Oct 2022 | 19.09 | 19.45 | 19.00 | 19.12 | 18.90 | 99,000 |
18 Oct 2022 | 19.64 | 19.75 | 19.29 | 19.30 | 19.08 | 58,200 |
17 Oct 2022 | 19.00 | 19.78 | 19.00 | 19.35 | 19.13 | 88,100 |
14 Oct 2022 | 19.25 | 19.29 | 18.99 | 19.03 | 18.81 | 89,600 |
13 Oct 2022 | 18.31 | 19.13 | 18.30 | 19.04 | 18.82 | 92,500 |
12 Oct 2022 | 18.33 | 18.51 | 18.30 | 18.45 | 18.24 | 29,200 |
11 Oct 2022 | 18.29 | 18.36 | 18.10 | 18.31 | 18.10 | 27,200 |
10 Oct 2022 | 17.50 | 18.63 | 17.50 | 18.47 | 18.26 | 19,000 |
07 Oct 2022 | 18.77 | 18.77 | 18.23 | 18.55 | 18.34 | 24,600 |
06 Oct 2022 | 19.05 | 19.05 | 18.78 | 18.82 | 18.61 | 22,100 |
05 Oct 2022 | 19.04 | 19.27 | 18.95 | 19.00 | 18.78 | 31,300 |
04 Oct 2022 | 19.14 | 19.48 | 19.13 | 19.29 | 19.07 | 35,900 |
03 Oct 2022 | 18.83 | 18.98 | 18.73 | 18.93 | 18.72 | 33,600 |
30 Sept 2022 | 18.58 | 18.92 | 18.51 | 18.53 | 18.32 | 33,800 |
29 Sept 2022 | 18.74 | 18.79 | 18.55 | 18.67 | 18.46 | 30,100 |
28 Sept 2022 | 18.98 | 19.14 | 18.85 | 19.05 | 18.83 | 44,200 |
27 Sept 2022 | 19.09 | 19.10 | 18.76 | 18.85 | 18.64 | 46,100 |
26 Sept 2022 | 19.10 | 19.15 | 18.84 | 19.00 | 18.78 | 33,800 |
23 Sept 2022 | 19.14 | 19.26 | 18.74 | 19.00 | 18.78 | 30,200 |
22 Sept 2022 | 19.25 | 19.37 | 19.22 | 19.24 | 19.02 | 27,200 |
21 Sept 2022 | 19.82 | 20.03 | 19.56 | 19.64 | 19.42 | 33,200 |
20 Sept 2022 | 19.75 | 19.88 | 19.58 | 19.67 | 19.45 | 57,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |