Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 21.47 | 21.64 | 20.82 | 21.44 | 21.44 | 265,773 |
31 Jan 2023 | 21.49 | 21.94 | 21.19 | 21.48 | 21.48 | 540,400 |
30 Jan 2023 | 21.33 | 21.53 | 21.17 | 21.33 | 21.33 | 270,600 |
27 Jan 2023 | 21.15 | 21.58 | 21.07 | 21.52 | 21.52 | 271,900 |
26 Jan 2023 | 20.79 | 21.18 | 20.62 | 21.15 | 21.15 | 328,600 |
25 Jan 2023 | 20.11 | 20.75 | 20.08 | 20.71 | 20.71 | 251,000 |
24 Jan 2023 | 19.69 | 20.43 | 19.60 | 20.38 | 20.38 | 448,600 |
23 Jan 2023 | 18.67 | 19.84 | 18.49 | 19.78 | 19.78 | 689,000 |
20 Jan 2023 | 18.03 | 18.72 | 17.83 | 18.64 | 18.64 | 558,100 |
19 Jan 2023 | 19.94 | 19.94 | 17.82 | 17.88 | 17.88 | 631,200 |
18 Jan 2023 | 19.97 | 20.45 | 19.87 | 19.98 | 19.98 | 486,900 |
17 Jan 2023 | 19.14 | 19.85 | 19.05 | 19.83 | 19.83 | 342,600 |
13 Jan 2023 | 19.24 | 19.58 | 19.02 | 19.13 | 19.13 | 241,500 |
12 Jan 2023 | 19.76 | 19.84 | 19.17 | 19.36 | 19.36 | 277,400 |
11 Jan 2023 | 19.41 | 19.64 | 19.39 | 19.58 | 19.58 | 236,400 |
10 Jan 2023 | 18.75 | 19.38 | 18.74 | 19.38 | 19.38 | 234,500 |
09 Jan 2023 | 18.51 | 18.90 | 18.43 | 18.74 | 18.74 | 263,600 |
06 Jan 2023 | 18.14 | 18.56 | 18.08 | 18.52 | 18.52 | 232,300 |
05 Jan 2023 | 18.25 | 18.37 | 17.97 | 18.08 | 18.08 | 202,400 |
04 Jan 2023 | 17.84 | 18.48 | 17.84 | 18.45 | 18.45 | 256,400 |
03 Jan 2023 | 17.93 | 17.94 | 17.53 | 17.84 | 17.84 | 474,600 |
30 Dec 2022 | 17.42 | 17.77 | 17.42 | 17.70 | 17.70 | 207,900 |
29 Dec 2022 | 17.25 | 17.86 | 17.23 | 17.59 | 17.59 | 325,900 |
28 Dec 2022 | 17.94 | 18.14 | 17.08 | 17.16 | 17.16 | 311,500 |
27 Dec 2022 | 18.06 | 18.24 | 17.78 | 17.97 | 17.97 | 267,700 |
23 Dec 2022 | 17.64 | 18.16 | 17.56 | 18.12 | 18.12 | 208,500 |
22 Dec 2022 | 18.01 | 18.01 | 17.49 | 17.69 | 17.69 | 292,100 |
21 Dec 2022 | 17.93 | 18.30 | 17.79 | 18.23 | 18.23 | 328,400 |
20 Dec 2022 | 17.78 | 18.12 | 17.54 | 17.82 | 17.82 | 305,600 |
19 Dec 2022 | 18.32 | 18.52 | 17.55 | 17.74 | 17.74 | 352,000 |
16 Dec 2022 | 18.71 | 18.90 | 18.26 | 18.44 | 18.44 | 584,500 |
15 Dec 2022 | 18.90 | 18.95 | 18.24 | 18.79 | 18.79 | 427,600 |
14 Dec 2022 | 18.75 | 19.23 | 18.52 | 19.10 | 19.10 | 449,900 |
13 Dec 2022 | 19.38 | 19.38 | 18.55 | 18.77 | 18.77 | 487,600 |
12 Dec 2022 | 18.83 | 19.00 | 18.68 | 18.83 | 18.83 | 212,600 |
09 Dec 2022 | 18.73 | 18.95 | 18.61 | 18.77 | 18.77 | 192,000 |
08 Dec 2022 | 18.89 | 19.36 | 18.72 | 18.95 | 18.95 | 230,100 |
07 Dec 2022 | 19.06 | 19.40 | 18.76 | 18.86 | 18.86 | 212,200 |
06 Dec 2022 | 19.43 | 19.63 | 19.14 | 19.18 | 19.18 | 189,700 |
05 Dec 2022 | 19.42 | 19.65 | 19.28 | 19.47 | 19.47 | 243,300 |
02 Dec 2022 | 19.27 | 19.45 | 19.00 | 19.41 | 19.41 | 178,900 |
01 Dec 2022 | 19.87 | 19.87 | 19.30 | 19.33 | 19.33 | 189,800 |
30 Nov 2022 | 19.37 | 19.84 | 19.18 | 19.80 | 19.80 | 292,400 |
29 Nov 2022 | 19.68 | 19.73 | 19.33 | 19.38 | 19.38 | 191,600 |
28 Nov 2022 | 19.78 | 20.10 | 19.48 | 19.58 | 19.58 | 305,600 |
25 Nov 2022 | 20.44 | 20.65 | 19.86 | 19.88 | 19.88 | 193,200 |
23 Nov 2022 | 20.19 | 20.50 | 20.09 | 20.48 | 20.48 | 249,300 |
22 Nov 2022 | 19.63 | 20.13 | 19.35 | 20.13 | 20.13 | 270,400 |
21 Nov 2022 | 19.30 | 19.72 | 19.06 | 19.67 | 19.67 | 285,400 |
18 Nov 2022 | 19.46 | 19.85 | 19.11 | 19.25 | 19.25 | 301,500 |
17 Nov 2022 | 18.59 | 19.17 | 18.22 | 19.16 | 19.16 | 470,000 |
17 Nov 2022 | 0.3 Dividend | |||||
16 Nov 2022 | 20.28 | 20.56 | 18.80 | 19.14 | 18.84 | 680,200 |
15 Nov 2022 | 21.14 | 21.37 | 20.40 | 20.46 | 20.14 | 440,500 |
14 Nov 2022 | 21.21 | 21.26 | 20.67 | 20.67 | 20.35 | 352,900 |
11 Nov 2022 | 21.48 | 21.63 | 21.05 | 21.26 | 20.93 | 352,700 |
10 Nov 2022 | 20.35 | 21.53 | 20.35 | 21.43 | 21.09 | 431,300 |
09 Nov 2022 | 20.04 | 20.48 | 19.60 | 20.10 | 19.78 | 510,400 |
08 Nov 2022 | 20.93 | 21.22 | 19.07 | 19.97 | 19.66 | 968,500 |
07 Nov 2022 | 22.02 | 22.23 | 21.36 | 21.37 | 21.04 | 414,900 |
04 Nov 2022 | 21.68 | 22.41 | 21.34 | 22.31 | 21.96 | 319,100 |
03 Nov 2022 | 21.46 | 21.72 | 21.29 | 21.40 | 21.06 | 233,200 |
02 Nov 2022 | 21.90 | 22.35 | 21.70 | 21.70 | 21.36 | 311,200 |
01 Nov 2022 | 21.59 | 21.99 | 21.39 | 21.90 | 21.56 | 268,400 |
31 Oct 2022 | 21.72 | 21.77 | 21.28 | 21.32 | 20.99 | 220,600 |
28 Oct 2022 | 21.61 | 22.17 | 21.48 | 21.85 | 21.51 | 273,300 |
27 Oct 2022 | 21.56 | 21.97 | 21.47 | 21.53 | 21.19 | 211,600 |
26 Oct 2022 | 21.75 | 21.91 | 21.28 | 21.38 | 21.04 | 232,300 |
25 Oct 2022 | 21.15 | 22.16 | 21.10 | 21.73 | 21.39 | 452,900 |
24 Oct 2022 | 21.41 | 21.41 | 20.59 | 21.20 | 20.87 | 385,000 |
21 Oct 2022 | 21.02 | 21.54 | 20.89 | 21.47 | 21.13 | 328,500 |
20 Oct 2022 | 21.30 | 21.99 | 20.80 | 20.86 | 20.53 | 310,400 |
19 Oct 2022 | 21.09 | 21.48 | 20.97 | 21.32 | 20.99 | 315,700 |
18 Oct 2022 | 21.43 | 21.77 | 21.03 | 21.14 | 20.81 | 414,900 |
17 Oct 2022 | 20.71 | 21.53 | 20.61 | 21.37 | 21.04 | 399,100 |
14 Oct 2022 | 20.52 | 20.68 | 20.18 | 20.51 | 20.19 | 267,900 |
13 Oct 2022 | 19.56 | 20.57 | 19.48 | 20.47 | 20.15 | 340,500 |
12 Oct 2022 | 19.79 | 20.04 | 19.63 | 20.00 | 19.69 | 248,300 |
11 Oct 2022 | 19.75 | 20.03 | 19.16 | 19.81 | 19.50 | 289,500 |
10 Oct 2022 | 19.91 | 20.01 | 19.63 | 19.78 | 19.47 | 229,000 |
07 Oct 2022 | 19.78 | 19.84 | 19.46 | 19.80 | 19.49 | 397,900 |
06 Oct 2022 | 19.70 | 20.15 | 19.70 | 19.92 | 19.61 | 225,500 |
05 Oct 2022 | 19.88 | 20.02 | 19.38 | 19.79 | 19.48 | 254,600 |
04 Oct 2022 | 19.33 | 19.93 | 19.33 | 19.93 | 19.62 | 363,300 |
03 Oct 2022 | 19.61 | 19.61 | 19.02 | 19.25 | 18.95 | 278,500 |
30 Sept 2022 | 19.60 | 20.14 | 19.28 | 19.52 | 19.21 | 339,800 |
29 Sept 2022 | 19.75 | 19.77 | 19.29 | 19.71 | 19.40 | 346,600 |
28 Sept 2022 | 19.49 | 20.05 | 19.36 | 19.88 | 19.57 | 308,600 |
27 Sept 2022 | 19.75 | 19.89 | 19.34 | 19.43 | 19.13 | 222,700 |
26 Sept 2022 | 19.39 | 20.00 | 19.39 | 19.47 | 19.16 | 413,500 |
23 Sept 2022 | 19.14 | 19.56 | 19.14 | 19.45 | 19.15 | 317,100 |
22 Sept 2022 | 19.62 | 19.71 | 19.32 | 19.35 | 19.05 | 351,900 |
21 Sept 2022 | 20.02 | 20.32 | 19.63 | 19.66 | 19.35 | 305,800 |
20 Sept 2022 | 20.50 | 20.50 | 19.84 | 19.98 | 19.67 | 316,300 |
19 Sept 2022 | 20.89 | 21.02 | 20.55 | 20.65 | 20.33 | 305,200 |
16 Sept 2022 | 21.27 | 21.28 | 20.89 | 21.11 | 20.78 | 402,600 |
15 Sept 2022 | 21.04 | 21.54 | 21.04 | 21.34 | 21.01 | 253,400 |
14 Sept 2022 | 21.14 | 21.31 | 20.67 | 21.10 | 20.77 | 289,700 |
13 Sept 2022 | 21.06 | 21.30 | 20.83 | 21.00 | 20.67 | 332,800 |
12 Sept 2022 | 21.20 | 21.53 | 21.15 | 21.50 | 21.16 | 319,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |