Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 21.69 | 21.85 | 21.51 | 21.67 | 21.67 | 319,756 |
03 Feb 2023 | 21.88 | 22.05 | 21.70 | 21.79 | 21.79 | 89,271 |
02 Feb 2023 | 21.92 | 22.20 | 21.90 | 22.11 | 22.11 | 308,806 |
01 Feb 2023 | 21.34 | 21.91 | 21.33 | 21.91 | 21.91 | 324,455 |
31 Jan 2023 | 21.17 | 21.44 | 21.02 | 21.44 | 21.44 | 156,141 |
30 Jan 2023 | 20.97 | 21.22 | 20.97 | 21.17 | 21.17 | 46,335 |
27 Jan 2023 | 20.94 | 21.06 | 20.83 | 21.01 | 21.01 | 60,560 |
26 Jan 2023 | 20.71 | 20.94 | 20.66 | 20.81 | 20.81 | 76,125 |
25 Jan 2023 | 20.70 | 20.80 | 20.57 | 20.70 | 20.70 | 63,362 |
24 Jan 2023 | 20.65 | 20.75 | 20.61 | 20.73 | 20.73 | 38,394 |
23 Jan 2023 | 20.55 | 20.74 | 20.40 | 20.69 | 20.69 | 86,187 |
20 Jan 2023 | 20.45 | 20.50 | 20.32 | 20.50 | 20.50 | 35,463 |
19 Jan 2023 | 20.36 | 20.52 | 20.16 | 20.45 | 20.45 | 50,419 |
18 Jan 2023 | 20.22 | 20.53 | 20.22 | 20.32 | 20.32 | 102,911 |
17 Jan 2023 | 20.04 | 20.29 | 19.99 | 20.12 | 20.12 | 68,041 |
13 Jan 2023 | 19.77 | 20.06 | 19.70 | 19.88 | 19.88 | 44,947 |
12 Jan 2023 | 19.80 | 19.85 | 19.61 | 19.77 | 19.77 | 52,122 |
11 Jan 2023 | 19.69 | 19.75 | 19.50 | 19.68 | 19.68 | 58,087 |
10 Jan 2023 | 19.52 | 19.73 | 19.45 | 19.63 | 19.63 | 38,645 |
09 Jan 2023 | 19.67 | 19.80 | 19.56 | 19.57 | 19.57 | 48,698 |
06 Jan 2023 | 19.73 | 19.88 | 19.53 | 19.74 | 19.74 | 80,094 |
05 Jan 2023 | 19.34 | 19.55 | 19.26 | 19.47 | 19.47 | 45,139 |
04 Jan 2023 | 19.20 | 19.43 | 19.17 | 19.38 | 19.38 | 72,909 |
03 Jan 2023 | 19.08 | 19.25 | 19.08 | 19.18 | 19.18 | 39,575 |
30 Dec 2022 | 18.94 | 19.08 | 18.76 | 18.94 | 18.94 | 241,004 |
29 Dec 2022 | 18.86 | 19.08 | 18.86 | 19.04 | 19.04 | 249,449 |
29 Dec 2022 | 0.305334 Dividend | |||||
28 Dec 2022 | 19.02 | 19.12 | 18.95 | 19.09 | 18.78 | 249,355 |
27 Dec 2022 | 18.91 | 19.17 | 18.85 | 18.99 | 18.69 | 242,329 |
23 Dec 2022 | 18.84 | 19.20 | 18.84 | 19.06 | 18.76 | 140,054 |
22 Dec 2022 | 19.03 | 19.04 | 18.85 | 18.98 | 18.68 | 151,235 |
21 Dec 2022 | 18.89 | 19.12 | 18.89 | 19.03 | 18.73 | 147,326 |
20 Dec 2022 | 18.76 | 18.95 | 18.72 | 18.90 | 18.60 | 160,320 |
19 Dec 2022 | 19.10 | 19.38 | 18.85 | 18.90 | 18.60 | 99,289 |
16 Dec 2022 | 19.29 | 19.47 | 19.04 | 19.13 | 18.82 | 110,209 |
15 Dec 2022 | 19.30 | 19.49 | 19.29 | 19.44 | 19.13 | 87,229 |
14 Dec 2022 | 19.50 | 19.61 | 19.29 | 19.47 | 19.16 | 74,662 |
13 Dec 2022 | 19.62 | 19.68 | 19.25 | 19.51 | 19.20 | 103,463 |
12 Dec 2022 | 19.16 | 19.25 | 19.00 | 19.18 | 18.87 | 81,629 |
09 Dec 2022 | 19.21 | 19.35 | 19.13 | 19.15 | 18.84 | 76,239 |
08 Dec 2022 | 19.35 | 19.56 | 19.20 | 19.40 | 19.09 | 81,421 |
07 Dec 2022 | 19.45 | 19.61 | 19.21 | 19.40 | 19.09 | 99,758 |
06 Dec 2022 | 19.81 | 19.91 | 19.38 | 19.42 | 19.11 | 137,227 |
05 Dec 2022 | 20.02 | 20.10 | 19.59 | 19.72 | 19.40 | 83,334 |
02 Dec 2022 | 19.90 | 20.18 | 19.90 | 20.14 | 19.82 | 90,655 |
01 Dec 2022 | 19.83 | 20.16 | 19.67 | 20.01 | 19.69 | 97,677 |
30 Nov 2022 | 19.49 | 20.00 | 19.35 | 19.98 | 19.66 | 185,507 |
29 Nov 2022 | 19.61 | 19.70 | 19.44 | 19.46 | 19.15 | 86,939 |
28 Nov 2022 | 19.74 | 19.77 | 19.54 | 19.70 | 19.38 | 85,590 |
25 Nov 2022 | 19.69 | 19.83 | 19.67 | 19.69 | 19.38 | 17,135 |
23 Nov 2022 | 19.61 | 19.83 | 19.61 | 19.80 | 19.48 | 22,857 |
22 Nov 2022 | 19.78 | 19.78 | 19.45 | 19.73 | 19.41 | 149,284 |
21 Nov 2022 | 19.55 | 19.75 | 19.44 | 19.70 | 19.38 | 105,184 |
18 Nov 2022 | 19.36 | 19.55 | 19.36 | 19.50 | 19.19 | 50,716 |
17 Nov 2022 | 19.78 | 19.78 | 19.28 | 19.36 | 19.05 | 124,652 |
16 Nov 2022 | 19.70 | 19.92 | 19.61 | 19.67 | 19.36 | 53,429 |
15 Nov 2022 | 19.76 | 20.00 | 19.70 | 19.72 | 19.40 | 54,184 |
14 Nov 2022 | 19.72 | 19.74 | 19.44 | 19.61 | 19.30 | 79,967 |
11 Nov 2022 | 19.55 | 19.98 | 19.48 | 19.76 | 19.44 | 67,489 |
10 Nov 2022 | 18.95 | 19.80 | 18.95 | 19.74 | 19.42 | 103,152 |
09 Nov 2022 | 18.72 | 18.78 | 18.54 | 18.75 | 18.45 | 65,150 |
08 Nov 2022 | 18.45 | 18.97 | 18.40 | 18.85 | 18.55 | 344,702 |
07 Nov 2022 | 18.41 | 18.45 | 18.21 | 18.32 | 18.03 | 138,621 |
04 Nov 2022 | 18.35 | 18.59 | 18.32 | 18.40 | 18.11 | 52,228 |
03 Nov 2022 | 18.57 | 18.64 | 18.31 | 18.35 | 18.06 | 79,448 |
02 Nov 2022 | 18.54 | 18.83 | 18.51 | 18.69 | 18.39 | 56,738 |
01 Nov 2022 | 18.68 | 18.80 | 18.46 | 18.49 | 18.19 | 59,539 |
31 Oct 2022 | 18.67 | 18.80 | 18.35 | 18.75 | 18.45 | 114,790 |
28 Oct 2022 | 18.69 | 18.95 | 18.67 | 18.80 | 18.50 | 43,233 |
27 Oct 2022 | 18.76 | 18.93 | 18.62 | 18.62 | 18.32 | 57,805 |
26 Oct 2022 | 18.56 | 18.97 | 18.56 | 18.64 | 18.34 | 73,509 |
25 Oct 2022 | 18.37 | 18.76 | 18.37 | 18.71 | 18.41 | 91,390 |
24 Oct 2022 | 18.58 | 18.60 | 18.35 | 18.35 | 18.06 | 48,506 |
21 Oct 2022 | 18.50 | 18.69 | 18.32 | 18.35 | 18.06 | 87,140 |
20 Oct 2022 | 18.72 | 18.98 | 18.51 | 18.53 | 18.23 | 49,752 |
19 Oct 2022 | 18.89 | 18.96 | 18.65 | 18.84 | 18.54 | 59,545 |
18 Oct 2022 | 19.18 | 19.22 | 18.90 | 18.92 | 18.62 | 59,155 |
17 Oct 2022 | 19.23 | 19.40 | 19.06 | 19.07 | 18.76 | 62,079 |
14 Oct 2022 | 18.93 | 19.13 | 18.82 | 18.85 | 18.55 | 55,696 |
13 Oct 2022 | 18.61 | 19.19 | 18.60 | 19.03 | 18.73 | 75,028 |
12 Oct 2022 | 18.81 | 19.03 | 18.73 | 18.76 | 18.46 | 69,604 |
11 Oct 2022 | 19.03 | 19.17 | 18.85 | 18.88 | 18.58 | 42,529 |
10 Oct 2022 | 19.19 | 19.30 | 19.02 | 19.03 | 18.73 | 33,396 |
07 Oct 2022 | 19.16 | 19.36 | 19.07 | 19.32 | 19.01 | 23,030 |
06 Oct 2022 | 19.82 | 19.82 | 19.28 | 19.28 | 18.97 | 38,184 |
05 Oct 2022 | 19.92 | 19.94 | 19.55 | 19.55 | 19.24 | 46,094 |
04 Oct 2022 | 19.82 | 20.21 | 19.82 | 20.04 | 19.72 | 44,827 |
03 Oct 2022 | 20.08 | 20.34 | 19.87 | 19.87 | 19.55 | 58,681 |
30 Sept 2022 | 19.55 | 20.13 | 19.41 | 19.98 | 19.66 | 256,986 |
29 Sept 2022 | 19.58 | 19.73 | 19.28 | 19.73 | 19.41 | 49,691 |
29 Sept 2022 | 0.261111 Dividend | |||||
28 Sept 2022 | 19.49 | 19.96 | 19.45 | 19.68 | 19.11 | 48,598 |
27 Sept 2022 | 19.12 | 19.70 | 19.06 | 19.57 | 19.00 | 81,067 |
26 Sept 2022 | 19.42 | 19.44 | 19.01 | 19.08 | 18.53 | 60,540 |
23 Sept 2022 | 19.45 | 19.62 | 19.12 | 19.30 | 18.74 | 61,692 |
22 Sept 2022 | 20.00 | 20.00 | 19.62 | 19.65 | 19.08 | 78,861 |
21 Sept 2022 | 19.98 | 20.24 | 19.84 | 20.09 | 19.51 | 84,016 |
20 Sept 2022 | 19.88 | 20.05 | 19.82 | 19.98 | 19.40 | 80,953 |
19 Sept 2022 | 19.73 | 20.10 | 19.73 | 20.02 | 19.44 | 107,785 |
16 Sept 2022 | 19.53 | 19.88 | 19.51 | 19.80 | 19.22 | 69,869 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |