Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 20.48 | 20.84 | 20.35 | 20.79 | 20.79 | 114,270 |
27 Jan 2023 | 20.71 | 20.79 | 20.48 | 20.48 | 20.48 | 222,104 |
26 Jan 2023 | 20.69 | 20.78 | 20.58 | 20.70 | 20.70 | 116,315 |
25 Jan 2023 | 20.59 | 20.74 | 20.52 | 20.64 | 20.64 | 484,007 |
24 Jan 2023 | 20.65 | 20.66 | 19.58 | 20.64 | 20.64 | 109,966 |
23 Jan 2023 | 20.35 | 20.58 | 20.31 | 20.53 | 20.53 | 128,306 |
20 Jan 2023 | 20.26 | 20.30 | 20.05 | 20.30 | 20.30 | 98,457 |
19 Jan 2023 | 20.21 | 20.36 | 19.98 | 20.23 | 20.23 | 134,801 |
18 Jan 2023 | 20.30 | 20.55 | 20.16 | 20.23 | 20.23 | 133,152 |
17 Jan 2023 | 19.66 | 20.16 | 19.53 | 20.13 | 20.13 | 126,490 |
13 Jan 2023 | 19.32 | 19.67 | 19.32 | 19.59 | 19.59 | 70,533 |
12 Jan 2023 | 19.45 | 19.55 | 19.27 | 19.33 | 19.33 | 198,677 |
11 Jan 2023 | 19.43 | 19.48 | 19.29 | 19.34 | 19.34 | 133,545 |
10 Jan 2023 | 19.36 | 19.46 | 19.22 | 19.43 | 19.43 | 106,287 |
09 Jan 2023 | 19.45 | 19.60 | 19.07 | 19.39 | 19.39 | 196,902 |
09 Jan 2023 | 0.296875 Dividend | |||||
06 Jan 2023 | 19.36 | 19.86 | 19.31 | 19.75 | 19.45 | 286,055 |
05 Jan 2023 | 18.77 | 19.32 | 18.67 | 19.31 | 19.02 | 157,000 |
04 Jan 2023 | 18.31 | 18.86 | 18.31 | 18.86 | 18.58 | 154,964 |
03 Jan 2023 | 17.60 | 18.16 | 17.55 | 18.10 | 17.83 | 284,777 |
30 Dec 2022 | 17.73 | 17.85 | 17.40 | 17.44 | 17.18 | 341,506 |
29 Dec 2022 | 17.76 | 17.92 | 17.67 | 17.82 | 17.55 | 307,547 |
28 Dec 2022 | 18.00 | 18.02 | 17.55 | 17.66 | 17.39 | 281,048 |
27 Dec 2022 | 18.12 | 18.26 | 17.80 | 17.95 | 17.68 | 226,913 |
23 Dec 2022 | 18.28 | 18.47 | 18.11 | 18.29 | 18.02 | 193,258 |
22 Dec 2022 | 18.52 | 18.52 | 18.21 | 18.35 | 18.07 | 252,180 |
21 Dec 2022 | 18.29 | 18.60 | 18.29 | 18.57 | 18.29 | 270,399 |
20 Dec 2022 | 18.40 | 18.55 | 18.22 | 18.24 | 17.97 | 223,791 |
19 Dec 2022 | 18.50 | 18.72 | 18.43 | 18.53 | 18.25 | 321,505 |
16 Dec 2022 | 18.36 | 18.68 | 18.28 | 18.52 | 18.24 | 263,895 |
15 Dec 2022 | 18.79 | 18.79 | 18.37 | 18.41 | 18.13 | 375,410 |
14 Dec 2022 | 18.77 | 18.92 | 18.65 | 18.79 | 18.51 | 183,694 |
13 Dec 2022 | 18.59 | 18.81 | 18.53 | 18.74 | 18.46 | 251,029 |
12 Dec 2022 | 18.31 | 18.37 | 18.24 | 18.31 | 18.03 | 304,575 |
09 Dec 2022 | 18.55 | 18.66 | 18.25 | 18.25 | 17.98 | 269,652 |
08 Dec 2022 | 18.64 | 18.66 | 18.40 | 18.59 | 18.31 | 220,005 |
07 Dec 2022 | 18.68 | 18.74 | 18.40 | 18.58 | 18.30 | 179,653 |
06 Dec 2022 | 18.98 | 19.00 | 18.52 | 18.58 | 18.30 | 166,029 |
05 Dec 2022 | 19.08 | 19.08 | 18.82 | 18.89 | 18.61 | 472,933 |
02 Dec 2022 | 18.91 | 19.12 | 18.85 | 19.08 | 18.79 | 332,405 |
01 Dec 2022 | 18.50 | 19.15 | 18.50 | 19.13 | 18.84 | 558,093 |
30 Nov 2022 | 17.94 | 18.44 | 17.94 | 18.41 | 18.13 | 267,773 |
29 Nov 2022 | 18.29 | 18.50 | 17.94 | 17.94 | 17.67 | 258,455 |
28 Nov 2022 | 18.35 | 18.40 | 18.22 | 18.29 | 18.02 | 320,826 |
25 Nov 2022 | 18.20 | 18.32 | 18.08 | 18.32 | 18.04 | 60,958 |
23 Nov 2022 | 18.02 | 18.22 | 17.94 | 18.22 | 17.95 | 130,170 |
22 Nov 2022 | 17.99 | 18.02 | 17.85 | 18.02 | 17.75 | 208,999 |
21 Nov 2022 | 18.09 | 18.09 | 17.81 | 17.87 | 17.60 | 142,802 |
18 Nov 2022 | 18.09 | 18.09 | 17.93 | 17.95 | 17.68 | 141,712 |
17 Nov 2022 | 18.12 | 18.18 | 17.94 | 18.08 | 17.81 | 154,731 |
16 Nov 2022 | 18.44 | 18.46 | 18.15 | 18.22 | 17.95 | 279,508 |
15 Nov 2022 | 18.27 | 18.42 | 18.20 | 18.35 | 18.07 | 236,440 |
14 Nov 2022 | 18.37 | 18.49 | 17.95 | 18.05 | 17.78 | 196,377 |
11 Nov 2022 | 18.25 | 18.59 | 18.07 | 18.30 | 18.02 | 230,067 |
10 Nov 2022 | 17.33 | 18.24 | 17.33 | 18.21 | 17.94 | 258,311 |
09 Nov 2022 | 17.15 | 17.19 | 16.80 | 17.05 | 16.79 | 233,738 |
08 Nov 2022 | 16.87 | 17.16 | 16.76 | 17.16 | 16.90 | 148,163 |
07 Nov 2022 | 16.70 | 16.88 | 16.65 | 16.71 | 16.46 | 370,559 |
04 Nov 2022 | 16.92 | 17.04 | 16.64 | 16.77 | 16.52 | 179,550 |
03 Nov 2022 | 16.94 | 16.96 | 16.70 | 16.83 | 16.58 | 228,175 |
02 Nov 2022 | 17.11 | 17.38 | 16.91 | 17.04 | 16.78 | 191,068 |
01 Nov 2022 | 17.62 | 17.62 | 17.03 | 17.05 | 16.79 | 350,730 |
31 Oct 2022 | 17.37 | 17.50 | 17.31 | 17.32 | 17.06 | 458,741 |
28 Oct 2022 | 17.29 | 17.48 | 17.25 | 17.45 | 17.19 | 1,062,466 |
27 Oct 2022 | 17.31 | 17.46 | 17.22 | 17.23 | 16.97 | 337,086 |
26 Oct 2022 | 17.00 | 17.43 | 16.94 | 17.26 | 17.00 | 324,744 |
25 Oct 2022 | 16.91 | 17.06 | 16.81 | 17.00 | 16.74 | 224,778 |
24 Oct 2022 | 16.65 | 16.86 | 16.63 | 16.76 | 16.51 | 285,227 |
21 Oct 2022 | 16.65 | 16.79 | 16.51 | 16.65 | 16.40 | 213,395 |
20 Oct 2022 | 16.98 | 17.11 | 16.68 | 16.76 | 16.51 | 204,783 |
19 Oct 2022 | 17.09 | 17.19 | 16.83 | 16.97 | 16.71 | 242,975 |
18 Oct 2022 | 17.41 | 17.43 | 17.03 | 17.12 | 16.86 | 328,147 |
17 Oct 2022 | 17.56 | 17.70 | 17.14 | 17.29 | 17.03 | 217,787 |
14 Oct 2022 | 17.54 | 17.54 | 17.27 | 17.36 | 17.10 | 265,472 |
13 Oct 2022 | 17.15 | 17.65 | 16.88 | 17.42 | 17.16 | 232,480 |
12 Oct 2022 | 17.64 | 17.67 | 17.30 | 17.45 | 17.19 | 173,790 |
11 Oct 2022 | 17.80 | 17.83 | 17.62 | 17.69 | 17.42 | 121,251 |
10 Oct 2022 | 18.10 | 18.13 | 17.72 | 17.80 | 17.53 | 142,447 |
07 Oct 2022 | 18.01 | 18.18 | 17.94 | 18.03 | 17.76 | 115,996 |
06 Oct 2022 | 18.50 | 18.56 | 18.19 | 18.29 | 18.02 | 150,118 |
06 Oct 2022 | 0.296875 Dividend | |||||
05 Oct 2022 | 18.70 | 18.84 | 18.58 | 18.78 | 18.21 | 107,063 |
04 Oct 2022 | 18.89 | 19.02 | 18.72 | 18.79 | 18.21 | 221,961 |
03 Oct 2022 | 18.96 | 19.10 | 18.67 | 18.78 | 18.21 | 169,284 |
30 Sept 2022 | 18.51 | 18.85 | 18.42 | 18.78 | 18.21 | 538,640 |
29 Sept 2022 | 18.56 | 18.59 | 18.22 | 18.59 | 18.02 | 152,565 |
28 Sept 2022 | 18.21 | 18.64 | 18.14 | 18.60 | 18.03 | 244,616 |
27 Sept 2022 | 18.24 | 18.30 | 17.93 | 18.20 | 17.64 | 225,896 |
26 Sept 2022 | 18.34 | 18.39 | 18.14 | 18.16 | 17.60 | 151,303 |
23 Sept 2022 | 18.44 | 18.47 | 18.21 | 18.35 | 17.79 | 255,148 |
22 Sept 2022 | 18.68 | 18.68 | 18.26 | 18.53 | 17.96 | 166,916 |
21 Sept 2022 | 18.84 | 18.96 | 18.68 | 18.68 | 18.11 | 145,130 |
20 Sept 2022 | 18.69 | 18.78 | 18.56 | 18.75 | 18.18 | 141,168 |
19 Sept 2022 | 18.86 | 18.95 | 18.74 | 18.84 | 18.26 | 171,991 |
16 Sept 2022 | 18.86 | 19.01 | 18.60 | 19.00 | 18.41 | 183,208 |
15 Sept 2022 | 19.07 | 19.17 | 18.93 | 19.00 | 18.42 | 162,858 |
14 Sept 2022 | 19.24 | 19.24 | 19.03 | 19.18 | 18.59 | 310,357 |
13 Sept 2022 | 19.17 | 19.26 | 19.02 | 19.18 | 18.59 | 218,206 |
12 Sept 2022 | 19.41 | 19.51 | 19.31 | 19.40 | 18.81 | 186,953 |
09 Sept 2022 | 19.27 | 19.49 | 19.21 | 19.34 | 18.75 | 152,076 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |