Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 19.06 | 19.11 | 18.60 | 18.66 | 18.66 | 26,477,100 |
26 Jan 2023 | 19.05 | 19.31 | 19.00 | 19.30 | 19.30 | 20,958,000 |
25 Jan 2023 | 18.54 | 18.95 | 18.50 | 18.91 | 18.91 | 15,963,900 |
24 Jan 2023 | 18.08 | 18.54 | 18.06 | 18.52 | 18.52 | 13,737,700 |
23 Jan 2023 | 18.03 | 18.20 | 17.97 | 18.13 | 18.13 | 11,139,600 |
20 Jan 2023 | 18.05 | 18.18 | 18.00 | 18.12 | 18.12 | 20,681,300 |
19 Jan 2023 | 18.04 | 18.20 | 17.92 | 18.07 | 18.07 | 20,044,300 |
18 Jan 2023 | 18.41 | 18.48 | 18.03 | 18.05 | 18.05 | 19,427,800 |
17 Jan 2023 | 18.14 | 18.19 | 17.94 | 18.00 | 18.00 | 23,675,800 |
13 Jan 2023 | 18.26 | 18.49 | 18.25 | 18.43 | 18.43 | 16,543,700 |
12 Jan 2023 | 18.19 | 18.49 | 17.99 | 18.38 | 18.38 | 17,878,300 |
11 Jan 2023 | 18.06 | 18.09 | 17.80 | 17.90 | 17.90 | 21,824,200 |
10 Jan 2023 | 17.80 | 18.04 | 17.76 | 17.96 | 17.96 | 28,056,900 |
09 Jan 2023 | 17.46 | 17.64 | 17.32 | 17.52 | 17.52 | 22,693,900 |
06 Jan 2023 | 17.39 | 17.68 | 17.19 | 17.66 | 17.66 | 31,227,900 |
05 Jan 2023 | 16.58 | 17.10 | 16.55 | 17.09 | 17.09 | 28,418,500 |
04 Jan 2023 | 16.23 | 16.55 | 16.05 | 16.55 | 16.55 | 34,623,700 |
03 Jan 2023 | 16.65 | 16.72 | 16.30 | 16.35 | 16.35 | 25,585,700 |
30 Dec 2022 | 16.83 | 17.10 | 16.73 | 16.97 | 16.97 | 16,453,600 |
29 Dec 2022 | 17.15 | 17.23 | 16.85 | 16.88 | 16.88 | 19,336,000 |
28 Dec 2022 | 17.08 | 17.16 | 16.83 | 16.92 | 16.92 | 21,807,400 |
27 Dec 2022 | 16.64 | 16.95 | 16.62 | 16.88 | 16.88 | 19,991,100 |
23 Dec 2022 | 16.51 | 16.79 | 16.50 | 16.69 | 16.69 | 13,416,000 |
22 Dec 2022 | 16.53 | 16.61 | 16.30 | 16.54 | 16.54 | 17,452,500 |
21 Dec 2022 | 16.51 | 16.74 | 16.43 | 16.59 | 16.59 | 27,809,300 |
20 Dec 2022 | 16.44 | 16.69 | 16.39 | 16.44 | 16.44 | 16,416,900 |
19 Dec 2022 | 15.93 | 16.13 | 15.85 | 16.10 | 16.10 | 20,805,200 |
16 Dec 2022 | 16.12 | 16.30 | 15.95 | 16.07 | 16.07 | 24,389,300 |
15 Dec 2022 | 16.38 | 16.64 | 16.23 | 16.40 | 16.40 | 28,607,900 |
14 Dec 2022 | 16.18 | 16.49 | 16.10 | 16.41 | 16.41 | 26,603,700 |
13 Dec 2022 | 16.41 | 16.56 | 16.11 | 16.18 | 16.18 | 39,242,400 |
13 Dec 2022 | 0.056 Dividend | |||||
12 Dec 2022 | 16.37 | 16.42 | 15.92 | 16.23 | 16.17 | 42,406,200 |
09 Dec 2022 | 16.79 | 17.09 | 16.70 | 16.94 | 16.88 | 40,815,400 |
08 Dec 2022 | 16.62 | 16.75 | 16.40 | 16.43 | 16.37 | 21,012,500 |
07 Dec 2022 | 16.31 | 16.31 | 16.00 | 16.17 | 16.11 | 37,540,200 |
06 Dec 2022 | 16.71 | 16.94 | 16.56 | 16.76 | 16.70 | 23,256,100 |
05 Dec 2022 | 16.68 | 16.85 | 16.39 | 16.46 | 16.40 | 39,078,100 |
02 Dec 2022 | 16.49 | 16.83 | 16.46 | 16.72 | 16.66 | 32,911,100 |
01 Dec 2022 | 16.45 | 16.68 | 16.27 | 16.64 | 16.58 | 33,043,800 |
30 Nov 2022 | 16.20 | 16.62 | 16.20 | 16.50 | 16.44 | 34,378,400 |
29 Nov 2022 | 15.81 | 16.20 | 15.81 | 16.09 | 16.03 | 35,717,100 |
28 Nov 2022 | 15.02 | 15.27 | 14.96 | 15.17 | 15.12 | 23,125,400 |
25 Nov 2022 | 15.29 | 15.42 | 15.02 | 15.12 | 15.07 | 11,023,100 |
23 Nov 2022 | 14.95 | 15.15 | 14.79 | 15.12 | 15.07 | 22,711,000 |
22 Nov 2022 | 15.07 | 15.23 | 14.75 | 14.89 | 14.84 | 38,071,400 |
21 Nov 2022 | 14.93 | 15.06 | 14.63 | 15.04 | 14.99 | 19,853,500 |
18 Nov 2022 | 15.29 | 15.33 | 15.00 | 15.07 | 15.02 | 38,862,800 |
17 Nov 2022 | 14.89 | 15.33 | 14.76 | 15.33 | 15.28 | 24,906,500 |
16 Nov 2022 | 15.67 | 15.84 | 15.13 | 15.22 | 15.17 | 30,932,900 |
15 Nov 2022 | 15.93 | 15.98 | 15.60 | 15.81 | 15.76 | 24,265,900 |
14 Nov 2022 | 15.30 | 15.93 | 15.30 | 15.71 | 15.66 | 39,393,900 |
11 Nov 2022 | 14.48 | 15.53 | 14.44 | 15.45 | 15.40 | 63,743,900 |
10 Nov 2022 | 14.04 | 14.16 | 13.64 | 13.85 | 13.80 | 44,423,200 |
09 Nov 2022 | 14.28 | 14.53 | 13.97 | 14.07 | 14.02 | 29,424,300 |
08 Nov 2022 | 14.16 | 14.57 | 14.05 | 14.42 | 14.37 | 41,753,700 |
07 Nov 2022 | 14.28 | 14.33 | 13.88 | 13.90 | 13.85 | 31,237,600 |
04 Nov 2022 | 14.13 | 14.57 | 13.99 | 14.39 | 14.34 | 83,276,300 |
03 Nov 2022 | 13.03 | 13.18 | 12.81 | 13.11 | 13.06 | 37,888,900 |
02 Nov 2022 | 13.30 | 13.40 | 12.75 | 12.77 | 12.73 | 48,757,400 |
01 Nov 2022 | 13.41 | 13.76 | 13.29 | 13.43 | 13.38 | 65,489,000 |
31 Oct 2022 | 12.60 | 13.24 | 12.57 | 12.94 | 12.90 | 74,676,700 |
28 Oct 2022 | 12.75 | 12.90 | 12.47 | 12.64 | 12.60 | 72,168,900 |
27 Oct 2022 | 13.30 | 13.67 | 13.05 | 13.37 | 13.32 | 66,526,000 |
26 Oct 2022 | 13.46 | 14.02 | 13.45 | 13.74 | 13.69 | 63,550,800 |
25 Oct 2022 | 13.33 | 13.78 | 13.30 | 13.55 | 13.50 | 63,760,500 |
24 Oct 2022 | 13.92 | 13.94 | 13.42 | 13.50 | 13.45 | 71,835,300 |
21 Oct 2022 | 13.70 | 14.43 | 13.61 | 14.33 | 14.28 | 65,200,700 |
20 Oct 2022 | 13.41 | 14.04 | 13.36 | 13.74 | 13.69 | 46,895,600 |
19 Oct 2022 | 13.56 | 13.66 | 13.34 | 13.45 | 13.40 | 39,920,400 |
18 Oct 2022 | 13.67 | 13.79 | 13.32 | 13.64 | 13.59 | 43,325,900 |
17 Oct 2022 | 13.25 | 13.50 | 13.18 | 13.28 | 13.23 | 43,260,000 |
14 Oct 2022 | 13.70 | 13.70 | 13.03 | 13.07 | 13.02 | 41,714,400 |
13 Oct 2022 | 13.41 | 13.88 | 13.27 | 13.67 | 13.62 | 45,623,800 |
12 Oct 2022 | 13.77 | 13.92 | 13.62 | 13.66 | 13.61 | 29,629,300 |
11 Oct 2022 | 13.85 | 14.19 | 13.79 | 13.85 | 13.80 | 41,128,800 |
10 Oct 2022 | 14.54 | 14.54 | 14.05 | 14.09 | 14.04 | 48,196,300 |
07 Oct 2022 | 14.64 | 15.19 | 14.35 | 14.42 | 14.37 | 82,941,000 |
06 Oct 2022 | 14.63 | 14.88 | 14.38 | 14.51 | 14.46 | 37,758,200 |
05 Oct 2022 | 14.72 | 14.93 | 14.63 | 14.80 | 14.75 | 43,026,000 |
04 Oct 2022 | 14.51 | 14.76 | 14.31 | 14.64 | 14.59 | 47,389,100 |
03 Oct 2022 | 13.73 | 14.30 | 13.68 | 14.25 | 14.20 | 47,559,900 |
30 Sept 2022 | 12.70 | 13.47 | 12.68 | 13.32 | 13.27 | 54,426,300 |
29 Sept 2022 | 12.65 | 12.73 | 12.40 | 12.66 | 12.62 | 44,001,300 |
28 Sept 2022 | 12.67 | 12.88 | 12.63 | 12.77 | 12.73 | 36,674,900 |
27 Sept 2022 | 12.75 | 12.86 | 12.46 | 12.55 | 12.51 | 41,800,300 |
26 Sept 2022 | 12.76 | 13.00 | 12.59 | 12.59 | 12.55 | 49,602,500 |
23 Sept 2022 | 13.16 | 13.17 | 12.90 | 13.04 | 13.00 | 55,022,900 |
22 Sept 2022 | 13.50 | 13.71 | 13.35 | 13.64 | 13.59 | 40,605,200 |
21 Sept 2022 | 13.50 | 13.55 | 13.13 | 13.13 | 13.08 | 46,328,100 |
20 Sept 2022 | 13.34 | 13.48 | 13.13 | 13.40 | 13.35 | 42,943,300 |
19 Sept 2022 | 12.88 | 13.64 | 12.81 | 13.60 | 13.55 | 46,819,400 |
16 Sept 2022 | 12.79 | 13.05 | 12.69 | 12.98 | 12.94 | 53,303,800 |
15 Sept 2022 | 12.93 | 13.09 | 12.84 | 13.05 | 13.00 | 43,779,700 |
14 Sept 2022 | 13.11 | 13.33 | 12.80 | 12.92 | 12.88 | 38,933,900 |
13 Sept 2022 | 13.42 | 13.73 | 13.12 | 13.15 | 13.10 | 38,521,300 |
12 Sept 2022 | 13.71 | 13.79 | 13.49 | 13.78 | 13.73 | 32,677,400 |
09 Sept 2022 | 12.79 | 13.54 | 12.74 | 13.51 | 13.46 | 44,432,700 |
08 Sept 2022 | 12.30 | 12.41 | 12.14 | 12.34 | 12.30 | 29,064,100 |
07 Sept 2022 | 12.00 | 12.34 | 11.72 | 12.27 | 12.23 | 23,277,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |