Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 22.19 | 22.31 | 21.86 | 21.99 | 21.99 | 293,600 |
02 Feb 2023 | 22.18 | 22.39 | 22.13 | 22.36 | 22.36 | 151,200 |
01 Feb 2023 | 21.86 | 22.25 | 21.76 | 22.08 | 22.08 | 158,700 |
31 Jan 2023 | 21.76 | 21.99 | 21.75 | 21.91 | 21.91 | 173,100 |
30 Jan 2023 | 21.73 | 21.87 | 21.60 | 21.68 | 21.68 | 192,500 |
27 Jan 2023 | 21.76 | 21.92 | 21.65 | 21.79 | 21.79 | 126,800 |
26 Jan 2023 | 21.76 | 21.85 | 21.55 | 21.78 | 21.78 | 221,400 |
25 Jan 2023 | 21.54 | 21.71 | 21.40 | 21.62 | 21.62 | 244,100 |
24 Jan 2023 | 21.53 | 21.68 | 21.30 | 21.62 | 21.62 | 192,400 |
23 Jan 2023 | 21.43 | 21.62 | 21.26 | 21.48 | 21.48 | 157,300 |
20 Jan 2023 | 21.02 | 21.39 | 20.94 | 21.36 | 21.36 | 114,000 |
19 Jan 2023 | 21.06 | 21.15 | 20.93 | 20.94 | 20.94 | 166,000 |
18 Jan 2023 | 21.67 | 21.76 | 21.19 | 21.19 | 21.19 | 151,800 |
17 Jan 2023 | 21.63 | 21.77 | 21.57 | 21.60 | 21.60 | 210,200 |
13 Jan 2023 | 21.59 | 21.74 | 21.53 | 21.72 | 21.72 | 114,900 |
13 Jan 2023 | 0.11 Dividend | |||||
12 Jan 2023 | 21.74 | 21.83 | 21.53 | 21.76 | 21.65 | 122,600 |
11 Jan 2023 | 21.34 | 21.65 | 21.34 | 21.64 | 21.53 | 161,500 |
10 Jan 2023 | 21.12 | 21.40 | 21.12 | 21.23 | 21.12 | 133,000 |
09 Jan 2023 | 21.27 | 21.44 | 21.12 | 21.16 | 21.05 | 168,000 |
06 Jan 2023 | 20.85 | 21.17 | 20.80 | 21.11 | 21.00 | 198,700 |
05 Jan 2023 | 20.91 | 20.91 | 20.68 | 20.72 | 20.62 | 99,400 |
04 Jan 2023 | 20.85 | 21.09 | 20.78 | 20.98 | 20.87 | 112,100 |
03 Jan 2023 | 20.76 | 20.81 | 20.50 | 20.66 | 20.56 | 125,400 |
30 Dec 2022 | 20.63 | 20.66 | 20.46 | 20.61 | 20.51 | 199,200 |
29 Dec 2022 | 20.47 | 20.76 | 20.45 | 20.74 | 20.64 | 228,600 |
29 Dec 2022 | 0.09 Dividend | |||||
28 Dec 2022 | 20.68 | 20.82 | 20.38 | 20.42 | 20.23 | 271,800 |
27 Dec 2022 | 20.66 | 20.80 | 20.59 | 20.67 | 20.47 | 168,600 |
23 Dec 2022 | 20.49 | 20.71 | 20.49 | 20.66 | 20.46 | 153,500 |
22 Dec 2022 | 20.65 | 20.65 | 20.30 | 20.53 | 20.34 | 200,300 |
21 Dec 2022 | 20.49 | 20.89 | 20.49 | 20.79 | 20.59 | 206,600 |
20 Dec 2022 | 20.43 | 20.60 | 20.38 | 20.40 | 20.21 | 202,500 |
19 Dec 2022 | 20.71 | 20.81 | 20.45 | 20.49 | 20.30 | 213,000 |
16 Dec 2022 | 20.87 | 20.88 | 20.60 | 20.78 | 20.58 | 304,700 |
15 Dec 2022 | 21.16 | 21.16 | 20.73 | 20.97 | 20.77 | 167,600 |
14 Dec 2022 | 21.42 | 21.61 | 21.23 | 21.35 | 21.15 | 151,500 |
13 Dec 2022 | 21.91 | 21.91 | 21.31 | 21.42 | 21.22 | 171,300 |
12 Dec 2022 | 21.04 | 21.25 | 20.99 | 21.23 | 21.03 | 146,100 |
09 Dec 2022 | 21.21 | 21.30 | 21.05 | 21.07 | 20.87 | 152,100 |
08 Dec 2022 | 21.26 | 21.41 | 21.21 | 21.29 | 21.09 | 110,100 |
08 Dec 2022 | 0.11 Dividend | |||||
07 Dec 2022 | 21.22 | 21.40 | 21.22 | 21.31 | 21.00 | 98,100 |
06 Dec 2022 | 21.53 | 21.56 | 21.14 | 21.25 | 20.94 | 117,300 |
05 Dec 2022 | 21.80 | 21.88 | 21.45 | 21.53 | 21.22 | 122,300 |
02 Dec 2022 | 21.63 | 21.94 | 21.60 | 21.84 | 21.52 | 108,000 |
01 Dec 2022 | 22.00 | 22.17 | 21.79 | 21.92 | 21.60 | 116,800 |
30 Nov 2022 | 21.46 | 21.98 | 21.33 | 21.93 | 21.61 | 153,300 |
29 Nov 2022 | 21.52 | 21.57 | 21.37 | 21.52 | 21.21 | 121,000 |
28 Nov 2022 | 21.60 | 21.66 | 21.44 | 21.53 | 21.22 | 163,000 |
25 Nov 2022 | 21.55 | 21.74 | 21.55 | 21.68 | 21.36 | 34,200 |
23 Nov 2022 | 21.43 | 21.73 | 21.43 | 21.63 | 21.32 | 119,300 |
22 Nov 2022 | 21.21 | 21.44 | 21.20 | 21.44 | 21.13 | 128,900 |
21 Nov 2022 | 21.17 | 21.31 | 21.02 | 21.07 | 20.76 | 183,300 |
18 Nov 2022 | 21.25 | 21.29 | 21.00 | 21.20 | 20.89 | 167,600 |
17 Nov 2022 | 20.73 | 21.09 | 20.73 | 21.06 | 20.75 | 107,400 |
16 Nov 2022 | 21.09 | 21.23 | 20.99 | 21.04 | 20.73 | 143,900 |
15 Nov 2022 | 21.36 | 21.45 | 21.08 | 21.22 | 20.91 | 211,400 |
14 Nov 2022 | 21.34 | 21.39 | 21.08 | 21.11 | 20.80 | 142,800 |
14 Nov 2022 | 0.11 Dividend | |||||
11 Nov 2022 | 21.30 | 21.54 | 21.21 | 21.45 | 21.03 | 108,500 |
10 Nov 2022 | 20.98 | 21.25 | 20.94 | 21.18 | 20.76 | 190,600 |
09 Nov 2022 | 20.55 | 20.73 | 20.33 | 20.34 | 19.94 | 123,400 |
08 Nov 2022 | 20.55 | 20.94 | 20.50 | 20.66 | 20.25 | 160,300 |
07 Nov 2022 | 20.41 | 20.51 | 20.25 | 20.47 | 20.07 | 106,400 |
04 Nov 2022 | 20.14 | 20.46 | 20.01 | 20.23 | 19.83 | 164,200 |
03 Nov 2022 | 19.95 | 20.11 | 19.78 | 19.98 | 19.59 | 100,500 |
02 Nov 2022 | 20.45 | 20.77 | 20.06 | 20.06 | 19.67 | 160,000 |
01 Nov 2022 | 20.45 | 20.61 | 20.42 | 20.51 | 20.11 | 126,800 |
31 Oct 2022 | 20.40 | 20.49 | 20.28 | 20.36 | 19.96 | 138,400 |
28 Oct 2022 | 20.00 | 20.44 | 19.96 | 20.41 | 20.01 | 121,500 |
27 Oct 2022 | 20.16 | 20.41 | 20.00 | 20.02 | 19.63 | 133,800 |
26 Oct 2022 | 20.27 | 20.48 | 20.14 | 20.14 | 19.75 | 132,000 |
25 Oct 2022 | 19.72 | 20.34 | 19.72 | 20.30 | 19.90 | 204,200 |
24 Oct 2022 | 19.59 | 19.78 | 19.48 | 19.68 | 19.29 | 173,200 |
21 Oct 2022 | 18.89 | 19.49 | 18.86 | 19.43 | 19.05 | 155,200 |
20 Oct 2022 | 19.20 | 19.40 | 18.92 | 19.04 | 18.67 | 150,700 |
19 Oct 2022 | 19.30 | 19.39 | 19.05 | 19.18 | 18.80 | 150,200 |
18 Oct 2022 | 19.46 | 19.49 | 19.18 | 19.34 | 18.96 | 131,400 |
17 Oct 2022 | 18.93 | 19.20 | 18.93 | 19.07 | 18.70 | 172,300 |
14 Oct 2022 | 19.22 | 19.37 | 18.61 | 18.65 | 18.28 | 112,500 |
14 Oct 2022 | 0.11 Dividend | |||||
13 Oct 2022 | 18.56 | 19.23 | 18.28 | 19.18 | 18.70 | 204,700 |
12 Oct 2022 | 18.88 | 18.89 | 18.69 | 18.78 | 18.31 | 154,600 |
11 Oct 2022 | 18.76 | 19.05 | 18.59 | 18.77 | 18.30 | 168,200 |
10 Oct 2022 | 18.85 | 19.00 | 18.70 | 18.83 | 18.35 | 204,600 |
07 Oct 2022 | 19.18 | 19.23 | 18.75 | 18.88 | 18.40 | 243,300 |
06 Oct 2022 | 19.72 | 19.85 | 19.35 | 19.37 | 18.88 | 263,300 |
05 Oct 2022 | 19.68 | 20.01 | 19.51 | 19.82 | 19.32 | 151,500 |
04 Oct 2022 | 19.42 | 19.92 | 19.42 | 19.90 | 19.40 | 169,100 |
03 Oct 2022 | 18.93 | 19.18 | 18.86 | 19.06 | 18.58 | 564,400 |
30 Sept 2022 | 18.93 | 19.20 | 18.68 | 18.72 | 18.25 | 180,500 |
29 Sept 2022 | 19.19 | 19.19 | 18.86 | 18.93 | 18.45 | 162,500 |
28 Sept 2022 | 19.01 | 19.42 | 18.99 | 19.35 | 18.86 | 228,500 |
27 Sept 2022 | 19.25 | 19.36 | 18.83 | 18.95 | 18.47 | 345,600 |
26 Sept 2022 | 19.31 | 19.42 | 18.98 | 19.08 | 18.60 | 303,300 |
23 Sept 2022 | 19.60 | 19.60 | 19.07 | 19.37 | 18.88 | 468,300 |
22 Sept 2022 | 19.84 | 19.86 | 19.58 | 19.75 | 19.25 | 237,200 |
21 Sept 2022 | 20.39 | 20.58 | 19.97 | 19.97 | 19.47 | 157,900 |
20 Sept 2022 | 20.46 | 20.46 | 20.15 | 20.31 | 19.80 | 164,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |