Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 18.52 | 19.11 | 18.52 | 18.90 | 18.90 | 962,900 |
26 Jan 2023 | 18.34 | 18.67 | 18.34 | 18.66 | 18.66 | 1,306,200 |
25 Jan 2023 | 18.12 | 18.32 | 18.04 | 18.29 | 18.29 | 1,400,100 |
24 Jan 2023 | 18.07 | 18.26 | 17.86 | 18.22 | 18.22 | 1,533,400 |
23 Jan 2023 | 17.90 | 18.24 | 17.78 | 18.05 | 18.05 | 2,361,500 |
20 Jan 2023 | 17.78 | 17.95 | 17.54 | 17.90 | 17.90 | 2,337,800 |
19 Jan 2023 | 17.65 | 17.94 | 17.61 | 17.72 | 17.72 | 2,335,800 |
18 Jan 2023 | 18.07 | 18.10 | 17.56 | 17.70 | 17.70 | 2,228,500 |
17 Jan 2023 | 17.71 | 18.12 | 17.66 | 17.94 | 17.94 | 1,893,300 |
13 Jan 2023 | 17.54 | 17.85 | 17.41 | 17.76 | 17.76 | 2,670,800 |
12 Jan 2023 | 17.57 | 17.83 | 17.31 | 17.81 | 17.81 | 3,610,400 |
11 Jan 2023 | 16.78 | 17.46 | 16.75 | 17.46 | 17.46 | 1,467,800 |
10 Jan 2023 | 16.38 | 16.84 | 16.29 | 16.70 | 16.70 | 2,924,400 |
09 Jan 2023 | 16.82 | 16.95 | 16.40 | 16.44 | 16.44 | 1,525,700 |
06 Jan 2023 | 16.22 | 16.97 | 16.17 | 16.85 | 16.85 | 2,232,400 |
05 Jan 2023 | 16.99 | 16.99 | 16.18 | 16.18 | 16.18 | 1,782,800 |
04 Jan 2023 | 16.59 | 17.25 | 16.59 | 17.11 | 17.11 | 1,720,100 |
03 Jan 2023 | 16.80 | 17.03 | 16.37 | 16.63 | 16.63 | 1,959,100 |
30 Dec 2022 | 16.86 | 17.02 | 16.67 | 16.86 | 16.86 | 1,163,500 |
29 Dec 2022 | 16.72 | 17.05 | 16.60 | 17.00 | 17.00 | 1,578,600 |
29 Dec 2022 | 0.14 Dividend | |||||
28 Dec 2022 | 17.25 | 17.32 | 16.67 | 16.70 | 16.56 | 1,217,400 |
27 Dec 2022 | 16.95 | 17.16 | 16.80 | 17.10 | 16.96 | 1,383,700 |
23 Dec 2022 | 16.85 | 17.03 | 16.76 | 16.97 | 16.83 | 1,087,300 |
22 Dec 2022 | 16.90 | 16.92 | 16.57 | 16.85 | 16.71 | 1,779,800 |
21 Dec 2022 | 17.00 | 17.24 | 16.84 | 16.96 | 16.82 | 1,684,800 |
20 Dec 2022 | 16.99 | 17.13 | 16.82 | 16.99 | 16.85 | 1,422,800 |
19 Dec 2022 | 17.34 | 17.46 | 16.90 | 17.01 | 16.87 | 1,449,700 |
16 Dec 2022 | 17.49 | 17.73 | 17.18 | 17.45 | 17.30 | 6,817,600 |
15 Dec 2022 | 17.77 | 17.99 | 17.37 | 17.84 | 17.69 | 1,922,400 |
14 Dec 2022 | 18.37 | 18.59 | 17.98 | 18.01 | 17.86 | 1,819,800 |
13 Dec 2022 | 18.00 | 18.57 | 17.99 | 18.40 | 18.25 | 2,777,600 |
12 Dec 2022 | 17.79 | 17.92 | 17.20 | 17.90 | 17.75 | 2,274,500 |
09 Dec 2022 | 17.88 | 18.08 | 17.73 | 17.84 | 17.69 | 1,684,100 |
08 Dec 2022 | 17.72 | 18.22 | 17.70 | 18.03 | 17.88 | 1,882,900 |
07 Dec 2022 | 17.09 | 17.68 | 17.09 | 17.61 | 17.46 | 1,606,000 |
06 Dec 2022 | 17.37 | 17.46 | 17.18 | 17.22 | 17.08 | 1,505,300 |
05 Dec 2022 | 17.71 | 17.74 | 17.24 | 17.33 | 17.18 | 1,035,000 |
02 Dec 2022 | 17.60 | 18.08 | 17.56 | 17.94 | 17.79 | 1,671,400 |
01 Dec 2022 | 18.25 | 18.43 | 17.56 | 17.81 | 17.66 | 1,382,800 |
30 Nov 2022 | 17.43 | 18.12 | 17.24 | 18.12 | 17.97 | 1,370,100 |
29 Nov 2022 | 17.25 | 17.58 | 17.12 | 17.56 | 17.41 | 904,100 |
28 Nov 2022 | 17.40 | 17.52 | 17.16 | 17.21 | 17.07 | 1,336,200 |
25 Nov 2022 | 17.50 | 17.63 | 17.46 | 17.50 | 17.35 | 496,400 |
23 Nov 2022 | 17.53 | 17.68 | 17.33 | 17.39 | 17.24 | 1,240,300 |
22 Nov 2022 | 17.64 | 17.68 | 17.43 | 17.58 | 17.43 | 1,024,900 |
21 Nov 2022 | 17.57 | 17.72 | 17.42 | 17.56 | 17.41 | 1,213,200 |
18 Nov 2022 | 17.70 | 17.79 | 17.50 | 17.67 | 17.52 | 2,000,200 |
17 Nov 2022 | 17.30 | 17.43 | 17.09 | 17.33 | 17.18 | 1,143,200 |
16 Nov 2022 | 17.88 | 18.02 | 17.62 | 17.62 | 17.47 | 1,743,600 |
15 Nov 2022 | 17.80 | 18.11 | 17.72 | 17.97 | 17.82 | 3,165,200 |
14 Nov 2022 | 17.58 | 17.82 | 17.43 | 17.58 | 17.43 | 3,441,700 |
11 Nov 2022 | 17.75 | 17.79 | 17.51 | 17.69 | 17.54 | 1,991,600 |
10 Nov 2022 | 16.94 | 17.72 | 16.94 | 17.71 | 17.56 | 1,614,600 |
09 Nov 2022 | 16.35 | 16.51 | 16.27 | 16.36 | 16.22 | 1,081,500 |
08 Nov 2022 | 16.44 | 16.68 | 16.32 | 16.45 | 16.31 | 1,094,100 |
07 Nov 2022 | 16.49 | 16.68 | 16.09 | 16.41 | 16.27 | 1,143,600 |
04 Nov 2022 | 16.39 | 16.78 | 16.11 | 16.45 | 16.31 | 1,495,900 |
03 Nov 2022 | 15.89 | 16.42 | 15.72 | 16.26 | 16.12 | 1,203,100 |
02 Nov 2022 | 16.84 | 16.99 | 16.20 | 16.20 | 16.06 | 5,185,000 |
01 Nov 2022 | 16.89 | 17.09 | 16.78 | 16.97 | 16.83 | 1,593,000 |
31 Oct 2022 | 16.60 | 16.92 | 16.55 | 16.76 | 16.62 | 1,592,100 |
28 Oct 2022 | 16.32 | 16.81 | 16.32 | 16.75 | 16.61 | 1,893,000 |
27 Oct 2022 | 16.50 | 16.72 | 15.98 | 16.44 | 16.30 | 2,082,000 |
26 Oct 2022 | 16.42 | 16.55 | 15.74 | 15.80 | 15.67 | 2,875,700 |
25 Oct 2022 | 15.72 | 16.64 | 15.72 | 16.40 | 16.26 | 2,560,500 |
24 Oct 2022 | 15.91 | 15.92 | 15.54 | 15.65 | 15.52 | 1,556,900 |
21 Oct 2022 | 15.70 | 15.77 | 15.29 | 15.74 | 15.61 | 1,413,200 |
20 Oct 2022 | 15.59 | 15.87 | 15.48 | 15.58 | 15.45 | 1,247,300 |
19 Oct 2022 | 15.70 | 15.91 | 15.45 | 15.55 | 15.42 | 1,260,900 |
18 Oct 2022 | 16.04 | 16.31 | 15.74 | 15.96 | 15.83 | 1,873,200 |
17 Oct 2022 | 15.43 | 15.99 | 15.34 | 15.89 | 15.76 | 2,231,800 |
14 Oct 2022 | 15.93 | 16.04 | 15.04 | 15.05 | 14.92 | 1,905,900 |
13 Oct 2022 | 15.31 | 15.91 | 15.13 | 15.78 | 15.65 | 2,628,400 |
12 Oct 2022 | 15.96 | 15.96 | 15.42 | 15.63 | 15.50 | 1,168,100 |
11 Oct 2022 | 15.60 | 15.98 | 15.41 | 15.92 | 15.79 | 2,205,000 |
10 Oct 2022 | 15.63 | 15.88 | 15.52 | 15.71 | 15.58 | 1,680,900 |
07 Oct 2022 | 16.21 | 16.32 | 15.37 | 15.49 | 15.36 | 4,094,100 |
06 Oct 2022 | 16.68 | 16.82 | 16.22 | 16.33 | 16.19 | 2,023,600 |
05 Oct 2022 | 17.25 | 17.40 | 16.71 | 16.80 | 16.66 | 2,156,800 |
04 Oct 2022 | 17.62 | 18.09 | 17.35 | 17.56 | 17.41 | 3,115,800 |
03 Oct 2022 | 17.00 | 17.49 | 16.72 | 17.43 | 17.28 | 3,889,900 |
30 Sept 2022 | 16.44 | 16.91 | 16.29 | 16.73 | 16.59 | 4,127,300 |
29 Sept 2022 | 16.64 | 16.72 | 15.97 | 16.24 | 16.10 | 2,291,500 |
29 Sept 2022 | 0.14 Dividend | |||||
28 Sept 2022 | 16.63 | 17.00 | 16.36 | 16.97 | 16.69 | 2,499,600 |
27 Sept 2022 | 16.83 | 16.95 | 16.34 | 16.39 | 16.12 | 2,850,400 |
26 Sept 2022 | 17.34 | 17.40 | 16.70 | 16.74 | 16.46 | 2,210,600 |
23 Sept 2022 | 17.46 | 17.95 | 17.27 | 17.47 | 17.18 | 2,285,600 |
22 Sept 2022 | 17.91 | 17.95 | 17.63 | 17.77 | 17.48 | 1,918,200 |
21 Sept 2022 | 18.56 | 18.64 | 17.98 | 18.00 | 17.70 | 2,042,000 |
20 Sept 2022 | 18.63 | 18.65 | 18.09 | 18.39 | 18.09 | 2,654,100 |
19 Sept 2022 | 18.53 | 18.87 | 18.46 | 18.87 | 18.56 | 1,929,500 |
16 Sept 2022 | 18.60 | 18.86 | 18.39 | 18.84 | 18.53 | 3,775,200 |
15 Sept 2022 | 19.29 | 19.38 | 18.59 | 18.69 | 18.38 | 2,079,200 |
14 Sept 2022 | 19.47 | 19.51 | 18.96 | 19.22 | 18.90 | 2,346,600 |
13 Sept 2022 | 20.31 | 20.36 | 19.56 | 19.62 | 19.30 | 3,171,800 |
12 Sept 2022 | 20.28 | 20.63 | 20.28 | 20.57 | 20.23 | 1,346,800 |
09 Sept 2022 | 19.81 | 20.26 | 19.64 | 20.19 | 19.86 | 2,713,600 |
08 Sept 2022 | 19.40 | 19.85 | 19.32 | 19.75 | 19.42 | 1,486,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |