Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 14.14 | 14.18 | 13.90 | 13.95 | 13.95 | 16,500,900 |
20 Mar 2023 | 14.20 | 14.27 | 14.05 | 14.12 | 14.12 | 33,729,400 |
17 Mar 2023 | 14.20 | 14.40 | 14.09 | 14.22 | 14.22 | 52,021,500 |
16 Mar 2023 | 14.00 | 14.41 | 14.00 | 14.26 | 14.26 | 29,043,700 |
15 Mar 2023 | 13.80 | 14.10 | 13.75 | 14.02 | 14.02 | 36,367,400 |
14 Mar 2023 | 13.61 | 14.08 | 13.59 | 13.95 | 13.95 | 52,093,500 |
13 Mar 2023 | 13.50 | 13.73 | 13.47 | 13.61 | 13.61 | 15,168,800 |
10 Mar 2023 | 13.52 | 13.70 | 13.46 | 13.51 | 13.51 | 25,089,300 |
09 Mar 2023 | 13.56 | 13.78 | 13.56 | 13.60 | 13.60 | 19,988,600 |
08 Mar 2023 | 13.40 | 13.64 | 13.35 | 13.62 | 13.62 | 24,867,300 |
07 Mar 2023 | 13.47 | 13.62 | 13.30 | 13.43 | 13.43 | 23,803,700 |
06 Mar 2023 | 13.18 | 13.58 | 13.13 | 13.50 | 13.50 | 29,101,800 |
03 Mar 2023 | 13.12 | 13.22 | 12.99 | 13.11 | 13.11 | 22,570,600 |
02 Mar 2023 | 13.47 | 13.54 | 13.07 | 13.13 | 13.13 | 47,796,400 |
01 Mar 2023 | 13.42 | 13.63 | 13.26 | 13.47 | 13.47 | 28,582,000 |
28 Feb 2023 | 13.43 | 13.59 | 13.34 | 13.39 | 13.39 | 39,333,900 |
27 Feb 2023 | 13.38 | 13.46 | 13.26 | 13.40 | 13.40 | 30,248,900 |
24 Feb 2023 | 13.22 | 13.40 | 13.08 | 13.32 | 13.32 | 26,791,100 |
23 Feb 2023 | 13.21 | 13.40 | 13.12 | 13.25 | 13.25 | 24,914,000 |
22 Feb 2023 | 13.05 | 13.31 | 13.05 | 13.21 | 13.21 | 29,184,000 |
17 Feb 2023 | 13.04 | 13.25 | 13.01 | 13.20 | 13.20 | 13,404,000 |
16 Feb 2023 | 13.25 | 13.30 | 12.96 | 13.08 | 13.08 | 34,528,900 |
15 Feb 2023 | 12.99 | 13.37 | 12.93 | 13.23 | 13.23 | 35,211,800 |
14 Feb 2023 | 13.15 | 13.36 | 12.99 | 13.00 | 13.00 | 29,701,200 |
13 Feb 2023 | 12.86 | 13.17 | 12.85 | 13.13 | 13.13 | 16,722,700 |
10 Feb 2023 | 12.98 | 12.99 | 12.60 | 12.86 | 12.86 | 49,142,000 |
09 Feb 2023 | 13.15 | 13.23 | 12.95 | 13.02 | 13.02 | 17,206,200 |
08 Feb 2023 | 13.04 | 13.24 | 12.93 | 13.19 | 13.19 | 24,324,300 |
07 Feb 2023 | 13.02 | 13.08 | 12.89 | 12.96 | 12.96 | 22,344,400 |
06 Feb 2023 | 13.04 | 13.20 | 12.95 | 13.02 | 13.02 | 25,649,000 |
03 Feb 2023 | 13.07 | 13.22 | 12.91 | 12.98 | 12.98 | 40,568,400 |
02 Feb 2023 | 13.06 | 13.53 | 13.00 | 13.11 | 13.11 | 49,730,600 |
01 Feb 2023 | 13.64 | 13.73 | 12.85 | 13.18 | 13.18 | 136,662,100 |
31 Jan 2023 | 13.62 | 13.74 | 13.50 | 13.66 | 13.66 | 35,608,800 |
30 Jan 2023 | 13.69 | 13.70 | 13.44 | 13.53 | 13.53 | 32,850,700 |
27 Jan 2023 | 13.75 | 13.75 | 13.59 | 13.65 | 13.65 | 23,904,300 |
26 Jan 2023 | 13.70 | 13.85 | 13.53 | 13.74 | 13.74 | 22,793,400 |
25 Jan 2023 | 13.55 | 13.74 | 13.47 | 13.71 | 13.71 | 22,021,000 |
24 Jan 2023 | 13.42 | 13.61 | 13.34 | 13.61 | 13.61 | 17,822,600 |
23 Jan 2023 | 13.56 | 13.68 | 13.36 | 13.42 | 13.42 | 29,938,500 |
20 Jan 2023 | 13.55 | 13.64 | 13.37 | 13.53 | 13.53 | 33,626,000 |
19 Jan 2023 | 13.67 | 13.85 | 13.55 | 13.64 | 13.64 | 51,799,200 |
18 Jan 2023 | 13.93 | 14.06 | 13.73 | 13.78 | 13.78 | 32,154,400 |
17 Jan 2023 | 13.30 | 13.95 | 13.20 | 13.86 | 13.86 | 68,143,400 |
16 Jan 2023 | 13.72 | 13.74 | 13.18 | 13.20 | 13.20 | 58,837,000 |
13 Jan 2023 | 14.00 | 14.05 | 13.77 | 13.88 | 13.88 | 44,291,300 |
12 Jan 2023 | 13.80 | 14.17 | 13.66 | 14.10 | 14.10 | 69,959,500 |
11 Jan 2023 | 14.51 | 14.79 | 13.95 | 14.29 | 14.29 | 74,419,600 |
10 Jan 2023 | 14.26 | 14.60 | 14.25 | 14.54 | 14.54 | 35,535,000 |
09 Jan 2023 | 14.29 | 14.47 | 14.27 | 14.40 | 14.40 | 24,448,600 |
06 Jan 2023 | 14.30 | 14.36 | 14.16 | 14.32 | 14.32 | 20,889,800 |
05 Jan 2023 | 14.27 | 14.41 | 14.14 | 14.29 | 14.29 | 31,031,500 |
04 Jan 2023 | 14.28 | 14.47 | 14.08 | 14.25 | 14.25 | 23,791,800 |
03 Jan 2023 | 14.16 | 14.39 | 14.11 | 14.17 | 14.17 | 36,363,800 |
02 Jan 2023 | 14.40 | 14.45 | 14.02 | 14.19 | 14.19 | 14,995,900 |
29 Dec 2022 | 14.67 | 14.67 | 14.43 | 14.52 | 14.52 | 22,326,300 |
28 Dec 2022 | 14.60 | 14.73 | 14.52 | 14.55 | 14.55 | 15,002,000 |
27 Dec 2022 | 14.60 | 14.66 | 14.42 | 14.52 | 14.52 | 13,135,400 |
26 Dec 2022 | 14.57 | 14.64 | 14.45 | 14.52 | 14.52 | 4,149,300 |
23 Dec 2022 | 14.50 | 14.76 | 14.46 | 14.62 | 14.62 | 30,772,700 |
22 Dec 2022 | 14.39 | 14.54 | 14.28 | 14.42 | 14.42 | 24,158,300 |
21 Dec 2022 | 14.57 | 14.71 | 14.31 | 14.35 | 14.35 | 40,218,600 |
20 Dec 2022 | 14.41 | 14.68 | 14.25 | 14.52 | 14.52 | 23,944,700 |
20 Dec 2022 | 0.7623 Dividend | |||||
19 Dec 2022 | 14.98 | 15.47 | 14.92 | 15.23 | 14.47 | 43,156,700 |
16 Dec 2022 | 14.99 | 15.14 | 14.79 | 14.85 | 14.11 | 44,559,500 |
15 Dec 2022 | 15.01 | 15.22 | 14.90 | 15.00 | 14.25 | 36,105,800 |
14 Dec 2022 | 15.19 | 15.22 | 14.72 | 15.13 | 14.37 | 74,145,500 |
13 Dec 2022 | 15.29 | 15.59 | 15.14 | 15.28 | 14.52 | 62,286,000 |
12 Dec 2022 | 15.48 | 15.48 | 15.08 | 15.24 | 14.48 | 31,800,600 |
09 Dec 2022 | 15.78 | 15.80 | 15.51 | 15.51 | 14.73 | 25,402,800 |
08 Dec 2022 | 15.95 | 15.96 | 15.61 | 15.70 | 14.91 | 34,785,200 |
07 Dec 2022 | 16.13 | 16.14 | 15.87 | 16.00 | 15.20 | 26,792,000 |
06 Dec 2022 | 16.20 | 16.20 | 15.92 | 16.05 | 15.25 | 20,081,600 |
05 Dec 2022 | 16.03 | 16.20 | 15.97 | 16.02 | 15.22 | 22,919,200 |
02 Dec 2022 | 16.15 | 16.55 | 15.95 | 16.33 | 15.51 | 42,011,000 |
01 Dec 2022 | 15.92 | 16.16 | 15.88 | 16.08 | 15.28 | 28,272,700 |
30 Nov 2022 | 15.76 | 16.00 | 15.66 | 15.92 | 15.12 | 32,952,700 |
29 Nov 2022 | 15.91 | 16.05 | 15.69 | 15.76 | 14.97 | 23,998,200 |
28 Nov 2022 | 15.80 | 16.00 | 15.72 | 15.91 | 15.11 | 15,172,700 |
25 Nov 2022 | 16.03 | 16.07 | 15.69 | 15.77 | 14.98 | 16,221,100 |
24 Nov 2022 | 15.89 | 16.21 | 15.75 | 16.04 | 15.24 | 14,019,000 |
23 Nov 2022 | 15.65 | 15.85 | 15.55 | 15.72 | 14.93 | 26,642,400 |
22 Nov 2022 | 15.70 | 15.88 | 15.50 | 15.66 | 14.88 | 31,512,300 |
21 Nov 2022 | 15.78 | 15.80 | 15.52 | 15.67 | 14.89 | 15,656,100 |
18 Nov 2022 | 15.56 | 15.84 | 15.42 | 15.62 | 14.84 | 40,152,500 |
17 Nov 2022 | 15.30 | 15.53 | 15.00 | 15.40 | 14.63 | 35,475,900 |
16 Nov 2022 | 15.94 | 15.99 | 15.37 | 15.44 | 14.67 | 42,516,500 |
14 Nov 2022 | 16.33 | 16.38 | 15.78 | 15.95 | 15.15 | 20,762,300 |
11 Nov 2022 | 15.76 | 16.20 | 15.66 | 16.09 | 15.28 | 30,034,900 |
10 Nov 2022 | 16.16 | 16.48 | 15.87 | 15.99 | 15.19 | 56,534,200 |
09 Nov 2022 | 16.61 | 16.88 | 16.42 | 16.48 | 15.66 | 27,623,800 |
08 Nov 2022 | 16.26 | 16.78 | 16.19 | 16.74 | 15.90 | 31,603,000 |
07 Nov 2022 | 16.33 | 16.62 | 16.31 | 16.36 | 15.54 | 32,125,700 |
04 Nov 2022 | 16.17 | 16.56 | 16.04 | 16.45 | 15.63 | 30,212,300 |
03 Nov 2022 | 15.51 | 16.04 | 15.46 | 16.02 | 15.22 | 26,575,500 |
01 Nov 2022 | 16.03 | 16.14 | 15.77 | 15.79 | 15.00 | 28,453,200 |
31 Oct 2022 | 15.77 | 16.02 | 15.70 | 16.00 | 15.20 | 26,748,700 |
28 Oct 2022 | 15.56 | 15.77 | 15.48 | 15.77 | 14.98 | 29,961,700 |
27 Oct 2022 | 15.25 | 15.76 | 15.21 | 15.56 | 14.78 | 51,627,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |