Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 18.46 | 18.64 | 18.29 | 18.58 | 18.58 | 3,747,800 |
26 Jan 2023 | 19.16 | 19.22 | 18.48 | 18.80 | 18.80 | 3,419,400 |
25 Jan 2023 | 18.78 | 19.22 | 18.71 | 19.14 | 19.14 | 4,305,900 |
24 Jan 2023 | 18.65 | 19.07 | 18.42 | 19.01 | 19.01 | 2,493,400 |
23 Jan 2023 | 18.72 | 18.89 | 18.36 | 18.80 | 18.80 | 3,639,200 |
20 Jan 2023 | 18.49 | 19.15 | 18.32 | 19.08 | 19.08 | 3,818,700 |
19 Jan 2023 | 18.23 | 18.71 | 18.07 | 18.59 | 18.59 | 3,283,500 |
18 Jan 2023 | 18.70 | 19.20 | 18.13 | 18.17 | 18.17 | 3,424,400 |
17 Jan 2023 | 18.56 | 18.73 | 18.27 | 18.39 | 18.39 | 3,034,500 |
13 Jan 2023 | 18.40 | 18.84 | 18.37 | 18.80 | 18.80 | 3,837,300 |
12 Jan 2023 | 18.55 | 18.66 | 18.00 | 18.51 | 18.51 | 3,541,300 |
11 Jan 2023 | 18.37 | 18.52 | 18.01 | 18.26 | 18.26 | 4,350,800 |
10 Jan 2023 | 17.59 | 18.09 | 17.38 | 18.09 | 18.09 | 2,598,500 |
09 Jan 2023 | 17.95 | 18.03 | 17.58 | 17.59 | 17.59 | 3,030,600 |
06 Jan 2023 | 17.80 | 17.99 | 17.24 | 17.74 | 17.74 | 4,085,300 |
05 Jan 2023 | 17.39 | 17.47 | 16.80 | 17.41 | 17.41 | 4,532,600 |
04 Jan 2023 | 17.53 | 18.00 | 17.40 | 17.89 | 17.89 | 5,695,200 |
03 Jan 2023 | 16.80 | 17.44 | 16.76 | 17.17 | 17.17 | 5,326,800 |
30 Dec 2022 | 16.70 | 16.77 | 16.20 | 16.34 | 16.34 | 2,830,000 |
29 Dec 2022 | 16.92 | 17.19 | 16.67 | 16.71 | 16.71 | 2,936,100 |
28 Dec 2022 | 17.18 | 17.20 | 16.65 | 16.72 | 16.72 | 2,657,600 |
27 Dec 2022 | 16.96 | 17.69 | 16.84 | 17.32 | 17.32 | 2,631,800 |
23 Dec 2022 | 16.84 | 16.92 | 16.21 | 16.81 | 16.81 | 2,701,300 |
22 Dec 2022 | 16.62 | 16.72 | 15.95 | 16.71 | 16.71 | 3,371,800 |
21 Dec 2022 | 17.07 | 17.15 | 16.70 | 16.83 | 16.83 | 3,107,400 |
20 Dec 2022 | 16.07 | 16.93 | 16.00 | 16.72 | 16.72 | 4,738,900 |
19 Dec 2022 | 16.05 | 16.10 | 15.65 | 15.70 | 15.70 | 3,254,800 |
16 Dec 2022 | 15.61 | 16.14 | 15.60 | 15.98 | 15.98 | 3,350,700 |
15 Dec 2022 | 16.12 | 16.20 | 15.77 | 15.77 | 15.77 | 2,400,100 |
14 Dec 2022 | 16.54 | 16.73 | 16.21 | 16.60 | 16.60 | 2,905,800 |
13 Dec 2022 | 17.20 | 17.30 | 16.32 | 16.60 | 16.60 | 6,465,800 |
12 Dec 2022 | 16.37 | 16.44 | 16.02 | 16.44 | 16.44 | 2,409,500 |
09 Dec 2022 | 16.84 | 17.00 | 16.36 | 16.43 | 16.43 | 3,848,100 |
08 Dec 2022 | 17.23 | 17.27 | 16.57 | 16.69 | 16.69 | 2,762,600 |
07 Dec 2022 | 16.61 | 17.14 | 16.57 | 16.99 | 16.99 | 4,681,900 |
06 Dec 2022 | 16.88 | 16.94 | 16.34 | 16.39 | 16.39 | 2,836,500 |
05 Dec 2022 | 17.26 | 17.40 | 16.55 | 16.59 | 16.59 | 4,056,800 |
02 Dec 2022 | 17.05 | 17.59 | 16.90 | 17.44 | 17.44 | 4,360,800 |
01 Dec 2022 | 16.65 | 17.52 | 16.44 | 17.50 | 17.50 | 9,293,900 |
30 Nov 2022 | 15.63 | 16.41 | 15.40 | 16.39 | 16.39 | 6,455,500 |
29 Nov 2022 | 15.15 | 15.68 | 15.15 | 15.25 | 15.25 | 3,008,600 |
28 Nov 2022 | 15.67 | 15.69 | 14.82 | 14.95 | 14.95 | 3,764,000 |
25 Nov 2022 | 15.93 | 15.93 | 15.64 | 15.77 | 15.77 | 1,793,600 |
23 Nov 2022 | 15.57 | 16.07 | 15.38 | 16.00 | 16.00 | 4,288,800 |
22 Nov 2022 | 14.98 | 15.67 | 14.93 | 15.65 | 15.65 | 5,731,600 |
21 Nov 2022 | 14.65 | 14.86 | 14.50 | 14.82 | 14.82 | 2,618,700 |
18 Nov 2022 | 14.44 | 14.88 | 14.27 | 14.84 | 14.84 | 3,902,200 |
18 Nov 2022 | 0.1 Dividend | |||||
17 Nov 2022 | 14.46 | 14.66 | 14.22 | 14.43 | 14.33 | 3,751,100 |
16 Nov 2022 | 14.77 | 14.93 | 14.55 | 14.73 | 14.63 | 3,995,600 |
15 Nov 2022 | 15.41 | 15.52 | 14.76 | 14.86 | 14.76 | 4,940,900 |
14 Nov 2022 | 15.26 | 15.51 | 14.93 | 15.31 | 15.20 | 5,433,800 |
11 Nov 2022 | 14.59 | 15.47 | 14.35 | 15.45 | 15.34 | 11,014,000 |
10 Nov 2022 | 14.36 | 14.61 | 13.91 | 14.59 | 14.49 | 12,970,500 |
09 Nov 2022 | 15.05 | 15.15 | 13.40 | 13.64 | 13.55 | 15,284,200 |
08 Nov 2022 | 15.05 | 16.08 | 14.76 | 15.20 | 15.09 | 13,895,100 |
07 Nov 2022 | 14.97 | 15.38 | 14.70 | 15.02 | 14.92 | 9,430,300 |
04 Nov 2022 | 15.50 | 15.71 | 13.84 | 14.95 | 14.85 | 21,696,100 |
03 Nov 2022 | 15.24 | 15.57 | 15.06 | 15.25 | 15.14 | 3,689,200 |
02 Nov 2022 | 16.43 | 16.61 | 15.44 | 15.45 | 15.34 | 2,638,400 |
01 Nov 2022 | 16.62 | 16.74 | 16.26 | 16.33 | 16.22 | 1,386,000 |
31 Oct 2022 | 16.00 | 16.23 | 15.93 | 15.98 | 15.87 | 1,709,100 |
28 Oct 2022 | 16.10 | 16.26 | 15.85 | 16.25 | 16.14 | 1,509,300 |
27 Oct 2022 | 16.59 | 16.86 | 16.30 | 16.33 | 16.22 | 1,598,600 |
26 Oct 2022 | 16.20 | 16.96 | 16.20 | 16.56 | 16.45 | 2,336,200 |
25 Oct 2022 | 15.89 | 16.20 | 15.83 | 16.03 | 15.92 | 2,110,100 |
24 Oct 2022 | 16.01 | 16.01 | 15.55 | 15.82 | 15.71 | 2,133,700 |
21 Oct 2022 | 15.61 | 16.22 | 15.54 | 16.20 | 16.09 | 2,477,600 |
20 Oct 2022 | 15.39 | 15.98 | 15.32 | 15.58 | 15.47 | 1,815,000 |
19 Oct 2022 | 15.42 | 15.49 | 15.25 | 15.32 | 15.21 | 1,781,800 |
18 Oct 2022 | 15.81 | 15.88 | 15.47 | 15.76 | 15.65 | 1,140,100 |
17 Oct 2022 | 15.80 | 16.32 | 15.55 | 15.61 | 15.50 | 2,457,900 |
14 Oct 2022 | 16.02 | 16.02 | 15.19 | 15.36 | 15.25 | 1,950,100 |
13 Oct 2022 | 15.48 | 16.22 | 15.28 | 16.08 | 15.97 | 2,707,900 |
12 Oct 2022 | 15.88 | 16.23 | 15.73 | 16.20 | 16.09 | 1,536,300 |
11 Oct 2022 | 16.00 | 16.37 | 15.77 | 15.84 | 15.73 | 2,502,200 |
10 Oct 2022 | 16.02 | 16.34 | 15.87 | 16.06 | 15.95 | 1,421,800 |
07 Oct 2022 | 16.92 | 17.09 | 16.36 | 16.36 | 16.25 | 2,093,700 |
06 Oct 2022 | 16.90 | 17.30 | 16.79 | 17.25 | 17.13 | 1,933,600 |
05 Oct 2022 | 16.81 | 17.00 | 16.42 | 17.00 | 16.88 | 2,245,500 |
04 Oct 2022 | 17.30 | 17.48 | 16.77 | 17.22 | 17.10 | 3,774,800 |
03 Oct 2022 | 16.34 | 16.97 | 16.31 | 16.89 | 16.77 | 3,671,600 |
30 Sept 2022 | 15.54 | 16.32 | 15.45 | 15.88 | 15.77 | 2,743,600 |
29 Sept 2022 | 15.37 | 15.68 | 15.00 | 15.63 | 15.52 | 2,499,000 |
28 Sept 2022 | 14.79 | 15.58 | 14.78 | 15.57 | 15.46 | 3,117,600 |
27 Sept 2022 | 14.89 | 15.03 | 14.53 | 14.53 | 14.43 | 2,895,200 |
26 Sept 2022 | 14.73 | 15.10 | 14.43 | 14.56 | 14.46 | 2,817,800 |
23 Sept 2022 | 15.23 | 15.23 | 14.53 | 14.84 | 14.74 | 3,165,200 |
22 Sept 2022 | 16.17 | 16.34 | 15.64 | 15.66 | 15.55 | 2,138,000 |
21 Sept 2022 | 16.15 | 16.53 | 15.75 | 16.00 | 15.89 | 2,746,200 |
20 Sept 2022 | 15.88 | 16.01 | 15.56 | 15.97 | 15.86 | 2,337,700 |
19 Sept 2022 | 15.51 | 16.18 | 15.42 | 16.16 | 16.05 | 2,440,000 |
16 Sept 2022 | 15.38 | 16.08 | 15.28 | 15.75 | 15.64 | 3,313,600 |
15 Sept 2022 | 15.87 | 16.26 | 15.50 | 15.68 | 15.57 | 2,956,900 |
14 Sept 2022 | 16.03 | 16.20 | 15.86 | 16.05 | 15.94 | 1,647,800 |
13 Sept 2022 | 15.86 | 16.36 | 15.82 | 15.85 | 15.74 | 2,966,200 |
12 Sept 2022 | 16.42 | 16.74 | 16.18 | 16.57 | 16.46 | 3,252,000 |
09 Sept 2022 | 15.72 | 15.90 | 15.54 | 15.88 | 15.77 | 2,164,400 |
08 Sept 2022 | 15.12 | 15.52 | 15.05 | 15.45 | 15.34 | 1,701,300 |
07 Sept 2022 | 14.71 | 15.35 | 14.57 | 15.30 | 15.19 | 1,913,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |