Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 20.91 | 21.06 | 20.69 | 20.95 | 20.95 | 2,966,317 |
02 Feb 2023 | 20.66 | 20.84 | 20.37 | 20.39 | 20.39 | 4,480,280 |
01 Feb 2023 | 20.26 | 20.32 | 19.93 | 20.21 | 20.21 | 4,541,275 |
31 Jan 2023 | 20.00 | 20.20 | 19.87 | 19.97 | 19.97 | 4,619,304 |
30 Jan 2023 | 20.13 | 20.24 | 20.00 | 20.14 | 20.14 | 6,179,577 |
27 Jan 2023 | 19.54 | 19.92 | 19.38 | 19.92 | 19.92 | 4,351,047 |
25 Jan 2023 | 19.98 | 19.98 | 19.30 | 19.41 | 19.41 | 3,258,280 |
24 Jan 2023 | 19.25 | 19.57 | 19.21 | 19.55 | 19.55 | 2,953,293 |
23 Jan 2023 | 19.37 | 19.48 | 18.98 | 19.03 | 19.03 | 2,523,617 |
20 Jan 2023 | 19.01 | 19.25 | 18.93 | 19.19 | 19.19 | 3,221,470 |
19 Jan 2023 | 19.30 | 19.41 | 19.10 | 19.19 | 19.19 | 3,703,669 |
18 Jan 2023 | 19.50 | 19.53 | 19.03 | 19.08 | 19.08 | 3,787,543 |
17 Jan 2023 | 19.00 | 19.55 | 19.00 | 19.42 | 19.42 | 4,142,654 |
16 Jan 2023 | 18.69 | 19.15 | 18.69 | 19.05 | 19.05 | 3,122,886 |
13 Jan 2023 | 18.84 | 18.89 | 18.57 | 18.64 | 18.64 | 2,235,787 |
12 Jan 2023 | 18.48 | 18.63 | 18.34 | 18.62 | 18.62 | 2,836,349 |
11 Jan 2023 | 17.88 | 18.37 | 17.77 | 18.35 | 18.35 | 2,868,629 |
10 Jan 2023 | 17.75 | 17.90 | 17.66 | 17.84 | 17.84 | 1,463,333 |
09 Jan 2023 | 17.90 | 17.99 | 17.70 | 17.80 | 17.80 | 1,457,021 |
06 Jan 2023 | 17.40 | 17.55 | 17.26 | 17.55 | 17.55 | 2,027,969 |
05 Jan 2023 | 17.91 | 18.03 | 17.66 | 17.68 | 17.68 | 2,558,552 |
04 Jan 2023 | 17.61 | 17.80 | 17.52 | 17.77 | 17.77 | 2,735,489 |
03 Jan 2023 | 17.44 | 17.52 | 17.16 | 17.31 | 17.31 | 2,277,166 |
30 Dec 2022 | 17.70 | 17.72 | 17.36 | 17.36 | 17.36 | 2,263,347 |
29 Dec 2022 | 17.22 | 17.43 | 17.08 | 17.37 | 17.37 | 3,425,925 |
29 Dec 2022 | 0.15 Dividend | |||||
28 Dec 2022 | 17.26 | 17.53 | 17.25 | 17.42 | 17.27 | 1,721,809 |
23 Dec 2022 | 17.50 | 17.53 | 17.42 | 17.43 | 17.28 | 1,791,167 |
22 Dec 2022 | 17.70 | 17.73 | 17.44 | 17.73 | 17.58 | 3,107,194 |
21 Dec 2022 | 17.39 | 17.63 | 17.24 | 17.50 | 17.35 | 5,287,299 |
20 Dec 2022 | 17.85 | 17.93 | 17.06 | 17.10 | 16.95 | 5,648,143 |
19 Dec 2022 | 18.00 | 18.14 | 17.91 | 17.91 | 17.76 | 1,679,834 |
16 Dec 2022 | 18.01 | 18.33 | 17.94 | 18.22 | 18.06 | 7,744,343 |
15 Dec 2022 | 18.53 | 18.73 | 18.45 | 18.45 | 18.29 | 6,103,382 |
14 Dec 2022 | 18.68 | 18.93 | 18.52 | 18.60 | 18.44 | 3,513,361 |
13 Dec 2022 | 18.24 | 18.33 | 18.07 | 18.31 | 18.15 | 4,007,490 |
12 Dec 2022 | 18.21 | 18.40 | 18.17 | 18.20 | 18.04 | 2,692,594 |
09 Dec 2022 | 18.38 | 18.49 | 18.04 | 18.18 | 18.02 | 6,090,871 |
08 Dec 2022 | 18.22 | 18.36 | 17.97 | 18.23 | 18.07 | 3,328,401 |
07 Dec 2022 | 18.28 | 18.33 | 18.00 | 18.00 | 17.85 | 5,478,303 |
06 Dec 2022 | 18.67 | 18.75 | 18.35 | 18.52 | 18.36 | 4,453,931 |
05 Dec 2022 | 18.51 | 18.94 | 18.44 | 18.73 | 18.57 | 3,362,257 |
02 Dec 2022 | 18.97 | 19.03 | 18.41 | 18.41 | 18.25 | 8,077,332 |
01 Dec 2022 | 19.44 | 19.44 | 19.00 | 19.20 | 19.03 | 2,917,181 |
30 Nov 2022 | 19.00 | 19.12 | 18.66 | 19.12 | 18.96 | 11,030,425 |
29 Nov 2022 | 18.54 | 18.76 | 18.48 | 18.69 | 18.53 | 4,042,271 |
28 Nov 2022 | 18.81 | 19.00 | 18.73 | 18.91 | 18.75 | 5,007,066 |
25 Nov 2022 | 18.76 | 18.88 | 18.55 | 18.77 | 18.61 | 2,541,129 |
24 Nov 2022 | 18.26 | 18.58 | 18.20 | 18.56 | 18.40 | 3,024,612 |
23 Nov 2022 | 18.17 | 18.26 | 18.01 | 18.23 | 18.07 | 3,037,254 |
22 Nov 2022 | 18.38 | 18.38 | 18.07 | 18.15 | 17.99 | 2,987,066 |
21 Nov 2022 | 18.44 | 18.50 | 18.12 | 18.12 | 17.96 | 2,629,026 |
18 Nov 2022 | 18.28 | 18.55 | 18.25 | 18.36 | 18.20 | 4,709,406 |
17 Nov 2022 | 18.15 | 18.21 | 17.80 | 18.18 | 18.02 | 3,877,746 |
16 Nov 2022 | 17.82 | 18.12 | 17.80 | 17.89 | 17.74 | 2,591,973 |
15 Nov 2022 | 17.97 | 18.14 | 17.81 | 17.88 | 17.73 | 3,844,245 |
14 Nov 2022 | 18.20 | 18.50 | 18.07 | 18.17 | 18.01 | 4,862,309 |
11 Nov 2022 | 18.36 | 18.57 | 18.24 | 18.27 | 18.11 | 8,633,354 |
10 Nov 2022 | 16.95 | 17.27 | 16.82 | 17.23 | 17.08 | 3,751,944 |
09 Nov 2022 | 17.12 | 17.36 | 17.12 | 17.13 | 16.98 | 3,440,738 |
08 Nov 2022 | 16.94 | 17.11 | 16.75 | 17.03 | 16.88 | 3,442,959 |
07 Nov 2022 | 16.91 | 17.05 | 16.88 | 16.98 | 16.83 | 2,255,866 |
04 Nov 2022 | 16.84 | 16.96 | 16.68 | 16.83 | 16.69 | 3,954,858 |
03 Nov 2022 | 16.65 | 17.11 | 16.54 | 16.97 | 16.82 | 3,845,544 |
02 Nov 2022 | 17.54 | 17.64 | 17.05 | 17.11 | 16.96 | 6,280,637 |
01 Nov 2022 | 16.98 | 17.68 | 16.86 | 17.65 | 17.50 | 5,199,797 |
31 Oct 2022 | 17.30 | 17.30 | 16.70 | 17.00 | 16.85 | 4,622,228 |
28 Oct 2022 | 16.89 | 16.91 | 16.45 | 16.75 | 16.61 | 4,337,401 |
27 Oct 2022 | 16.78 | 17.07 | 16.74 | 16.93 | 16.78 | 2,715,365 |
26 Oct 2022 | 17.00 | 17.09 | 16.85 | 16.95 | 16.80 | 3,472,217 |
25 Oct 2022 | 16.35 | 16.67 | 16.34 | 16.56 | 16.42 | 2,837,077 |
24 Oct 2022 | 16.23 | 16.55 | 16.16 | 16.29 | 16.15 | 3,662,010 |
21 Oct 2022 | 16.40 | 16.52 | 15.92 | 15.92 | 15.78 | 4,422,536 |
20 Oct 2022 | 16.48 | 16.53 | 16.32 | 16.52 | 16.38 | 9,203,008 |
19 Oct 2022 | 16.75 | 16.83 | 16.67 | 16.71 | 16.57 | 4,742,558 |
18 Oct 2022 | 16.37 | 16.74 | 16.35 | 16.62 | 16.48 | 4,905,678 |
17 Oct 2022 | 15.86 | 16.08 | 15.77 | 16.03 | 15.89 | 6,633,997 |
14 Oct 2022 | 16.04 | 16.27 | 15.74 | 16.01 | 15.87 | 3,638,074 |
13 Oct 2022 | 15.75 | 15.82 | 15.57 | 15.74 | 15.60 | 4,188,467 |
12 Oct 2022 | 15.94 | 16.07 | 15.82 | 15.96 | 15.82 | 5,877,484 |
11 Oct 2022 | 16.47 | 16.48 | 15.82 | 15.88 | 15.74 | 4,869,688 |
10 Oct 2022 | 15.93 | 16.17 | 15.84 | 16.14 | 16.00 | 3,692,246 |
07 Oct 2022 | 16.58 | 16.69 | 16.44 | 16.46 | 16.32 | 3,751,247 |
06 Oct 2022 | 17.02 | 17.06 | 16.61 | 16.85 | 16.70 | 6,276,515 |
05 Oct 2022 | 17.45 | 17.60 | 17.11 | 17.28 | 17.13 | 9,935,680 |
04 Oct 2022 | 16.17 | 16.77 | 16.04 | 16.74 | 16.60 | 6,609,104 |
03 Oct 2022 | 15.61 | 15.99 | 15.61 | 15.84 | 15.70 | 3,877,203 |
30 Sept 2022 | 15.86 | 15.96 | 15.72 | 15.78 | 15.64 | 5,879,779 |
29 Sept 2022 | 16.40 | 16.51 | 16.06 | 16.23 | 16.09 | 4,474,823 |
28 Sept 2022 | 16.12 | 16.30 | 15.78 | 16.10 | 15.96 | 7,419,321 |
27 Sept 2022 | 16.52 | 16.67 | 16.30 | 16.36 | 16.22 | 6,446,198 |
26 Sept 2022 | 16.64 | 16.96 | 16.61 | 16.78 | 16.64 | 6,548,698 |
23 Sept 2022 | 17.18 | 17.22 | 16.85 | 16.90 | 16.75 | 4,857,811 |
21 Sept 2022 | 17.56 | 17.63 | 17.44 | 17.55 | 17.40 | 3,194,658 |
20 Sept 2022 | 17.92 | 18.07 | 17.82 | 17.84 | 17.69 | 3,381,825 |
19 Sept 2022 | 17.90 | 18.04 | 17.73 | 17.87 | 17.72 | 4,539,567 |
16 Sept 2022 | 17.95 | 18.04 | 17.79 | 17.80 | 17.65 | 9,098,652 |
15 Sept 2022 | 18.62 | 18.76 | 18.17 | 18.29 | 18.13 | 8,125,506 |
14 Sept 2022 | 19.03 | 19.21 | 18.48 | 18.69 | 18.53 | 3,547,213 |
13 Sept 2022 | 19.30 | 19.70 | 19.30 | 19.68 | 19.51 | 3,041,596 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |