Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 15.25 | 15.27 | 14.70 | 14.75 | 14.75 | 229,301 |
22 Mar 2023 | 15.32 | 15.37 | 14.97 | 14.98 | 14.98 | 213,100 |
21 Mar 2023 | 15.24 | 15.29 | 15.14 | 15.23 | 15.23 | 191,400 |
20 Mar 2023 | 14.29 | 14.74 | 14.29 | 14.60 | 14.60 | 194,800 |
17 Mar 2023 | 14.11 | 14.14 | 13.83 | 13.97 | 13.97 | 127,500 |
16 Mar 2023 | 14.07 | 14.50 | 14.06 | 14.44 | 14.44 | 182,500 |
15 Mar 2023 | 14.19 | 14.63 | 13.99 | 14.45 | 14.45 | 2,904,200 |
14 Mar 2023 | 15.40 | 15.55 | 15.29 | 15.38 | 15.38 | 247,700 |
13 Mar 2023 | 14.85 | 15.11 | 14.71 | 14.88 | 14.88 | 1,505,200 |
10 Mar 2023 | 15.73 | 15.90 | 15.52 | 15.60 | 15.60 | 127,000 |
09 Mar 2023 | 16.05 | 16.13 | 15.80 | 15.81 | 15.81 | 114,800 |
08 Mar 2023 | 16.30 | 16.40 | 16.20 | 16.24 | 16.24 | 151,600 |
07 Mar 2023 | 16.53 | 16.53 | 16.18 | 16.22 | 16.22 | 280,600 |
06 Mar 2023 | 16.58 | 16.70 | 16.56 | 16.58 | 16.58 | 219,000 |
03 Mar 2023 | 16.33 | 16.54 | 16.31 | 16.51 | 16.51 | 95,000 |
02 Mar 2023 | 16.27 | 16.33 | 16.15 | 16.27 | 16.27 | 122,800 |
01 Mar 2023 | 16.42 | 16.45 | 16.23 | 16.33 | 16.33 | 247,900 |
28 Feb 2023 | 16.52 | 16.55 | 16.26 | 16.26 | 16.26 | 84,700 |
27 Feb 2023 | 16.12 | 16.23 | 16.07 | 16.20 | 16.20 | 264,800 |
24 Feb 2023 | 15.86 | 15.89 | 15.73 | 15.81 | 15.81 | 88,700 |
23 Feb 2023 | 15.99 | 16.07 | 15.89 | 16.04 | 16.04 | 98,600 |
22 Feb 2023 | 15.85 | 15.87 | 15.71 | 15.73 | 15.73 | 121,400 |
21 Feb 2023 | 16.27 | 16.44 | 16.20 | 16.25 | 16.25 | 315,200 |
17 Feb 2023 | 16.35 | 16.52 | 16.34 | 16.50 | 16.50 | 188,200 |
16 Feb 2023 | 16.12 | 16.40 | 16.12 | 16.28 | 16.28 | 65,400 |
15 Feb 2023 | 15.94 | 16.05 | 15.92 | 16.05 | 16.05 | 171,700 |
14 Feb 2023 | 16.15 | 16.29 | 16.08 | 16.23 | 16.23 | 135,200 |
13 Feb 2023 | 16.03 | 16.13 | 16.01 | 16.12 | 16.12 | 121,000 |
10 Feb 2023 | 15.86 | 15.93 | 15.73 | 15.92 | 15.92 | 200,900 |
09 Feb 2023 | 16.25 | 16.25 | 15.99 | 16.04 | 16.04 | 121,800 |
08 Feb 2023 | 15.97 | 16.00 | 15.82 | 15.86 | 15.86 | 78,800 |
07 Feb 2023 | 15.95 | 16.01 | 15.76 | 15.99 | 15.99 | 130,300 |
06 Feb 2023 | 15.75 | 15.78 | 15.63 | 15.67 | 15.67 | 137,200 |
03 Feb 2023 | 15.45 | 15.58 | 15.28 | 15.38 | 15.38 | 346,100 |
02 Feb 2023 | 16.00 | 16.12 | 15.75 | 16.05 | 16.05 | 740,200 |
01 Feb 2023 | 16.02 | 16.39 | 15.94 | 16.37 | 16.37 | 151,400 |
31 Jan 2023 | 15.67 | 15.79 | 15.63 | 15.77 | 15.77 | 439,500 |
30 Jan 2023 | 15.25 | 15.31 | 15.19 | 15.22 | 15.22 | 253,600 |
27 Jan 2023 | 15.29 | 15.36 | 15.23 | 15.29 | 15.29 | 336,500 |
26 Jan 2023 | 15.32 | 15.35 | 15.20 | 15.35 | 15.35 | 85,500 |
25 Jan 2023 | 14.94 | 15.10 | 14.94 | 15.07 | 15.07 | 95,000 |
24 Jan 2023 | 14.68 | 14.95 | 14.68 | 14.92 | 14.92 | 207,200 |
23 Jan 2023 | 14.58 | 14.62 | 14.51 | 14.60 | 14.60 | 508,600 |
20 Jan 2023 | 14.41 | 14.59 | 13.95 | 14.27 | 14.27 | 290,700 |
19 Jan 2023 | 14.35 | 14.49 | 14.28 | 14.44 | 14.44 | 186,900 |
18 Jan 2023 | 14.71 | 14.74 | 14.46 | 14.46 | 14.46 | 1,568,800 |
17 Jan 2023 | 14.82 | 14.83 | 14.59 | 14.66 | 14.66 | 185,600 |
13 Jan 2023 | 14.72 | 14.98 | 14.72 | 14.98 | 14.98 | 220,400 |
12 Jan 2023 | 14.82 | 14.96 | 14.68 | 14.88 | 14.88 | 155,900 |
11 Jan 2023 | 14.61 | 14.68 | 14.55 | 14.65 | 14.65 | 124,200 |
10 Jan 2023 | 14.48 | 14.60 | 14.46 | 14.58 | 14.58 | 125,000 |
09 Jan 2023 | 14.47 | 14.49 | 14.31 | 14.31 | 14.31 | 205,300 |
06 Jan 2023 | 14.14 | 14.38 | 14.07 | 14.38 | 14.38 | 779,100 |
05 Jan 2023 | 14.16 | 14.21 | 13.98 | 14.17 | 14.17 | 1,402,800 |
04 Jan 2023 | 14.20 | 14.31 | 14.12 | 14.18 | 14.18 | 150,200 |
03 Jan 2023 | 13.77 | 13.89 | 13.70 | 13.85 | 13.85 | 447,500 |
30 Dec 2022 | 13.38 | 13.48 | 13.32 | 13.36 | 13.36 | 111,600 |
29 Dec 2022 | 13.38 | 13.55 | 13.36 | 13.54 | 13.54 | 598,600 |
28 Dec 2022 | 13.31 | 13.35 | 13.17 | 13.18 | 13.18 | 146,200 |
27 Dec 2022 | 13.24 | 13.30 | 13.20 | 13.28 | 13.28 | 172,300 |
23 Dec 2022 | 13.25 | 13.35 | 13.22 | 13.32 | 13.32 | 132,000 |
22 Dec 2022 | 13.29 | 13.29 | 13.09 | 13.27 | 13.27 | 193,800 |
21 Dec 2022 | 13.29 | 13.40 | 13.28 | 13.32 | 13.32 | 242,800 |
20 Dec 2022 | 13.08 | 13.23 | 13.08 | 13.17 | 13.17 | 169,800 |
19 Dec 2022 | 12.97 | 13.00 | 12.83 | 12.86 | 12.86 | 235,600 |
16 Dec 2022 | 12.92 | 13.06 | 12.87 | 13.00 | 13.00 | 210,600 |
15 Dec 2022 | 12.92 | 12.92 | 12.63 | 12.66 | 12.66 | 423,000 |
14 Dec 2022 | 13.30 | 13.36 | 13.10 | 13.21 | 13.21 | 238,300 |
13 Dec 2022 | 13.44 | 13.47 | 13.22 | 13.30 | 13.30 | 201,500 |
12 Dec 2022 | 13.09 | 13.10 | 12.98 | 13.07 | 13.07 | 236,700 |
09 Dec 2022 | 12.99 | 13.08 | 12.93 | 12.94 | 12.94 | 397,900 |
08 Dec 2022 | 13.04 | 13.06 | 12.95 | 13.04 | 13.04 | 193,300 |
07 Dec 2022 | 13.06 | 13.06 | 12.93 | 13.03 | 13.03 | 210,300 |
06 Dec 2022 | 13.10 | 13.13 | 12.89 | 12.93 | 12.93 | 130,800 |
05 Dec 2022 | 13.25 | 13.29 | 13.01 | 13.04 | 13.04 | 254,500 |
02 Dec 2022 | 13.19 | 13.29 | 13.11 | 13.23 | 13.23 | 186,400 |
01 Dec 2022 | 13.31 | 13.31 | 13.08 | 13.16 | 13.16 | 194,200 |
30 Nov 2022 | 13.28 | 13.47 | 13.11 | 13.42 | 13.42 | 259,000 |
29 Nov 2022 | 13.21 | 13.34 | 13.21 | 13.29 | 13.29 | 128,000 |
28 Nov 2022 | 13.37 | 13.42 | 13.11 | 13.11 | 13.11 | 136,400 |
25 Nov 2022 | 13.40 | 13.57 | 13.40 | 13.50 | 13.50 | 87,700 |
23 Nov 2022 | 13.40 | 13.48 | 13.32 | 13.40 | 13.40 | 339,500 |
22 Nov 2022 | 13.33 | 13.42 | 13.31 | 13.39 | 13.39 | 265,700 |
21 Nov 2022 | 13.23 | 13.28 | 13.11 | 13.20 | 13.20 | 113,800 |
21 Nov 2022 | 0.457 Dividend | |||||
18 Nov 2022 | 13.75 | 13.81 | 13.55 | 13.59 | 13.13 | 136,300 |
17 Nov 2022 | 13.50 | 13.70 | 13.45 | 13.62 | 13.16 | 110,300 |
16 Nov 2022 | 13.70 | 13.71 | 13.55 | 13.62 | 13.16 | 145,500 |
15 Nov 2022 | 13.61 | 13.70 | 13.32 | 13.55 | 13.09 | 355,000 |
14 Nov 2022 | 13.52 | 13.66 | 13.49 | 13.50 | 13.05 | 174,500 |
11 Nov 2022 | 13.46 | 13.57 | 13.36 | 13.53 | 13.08 | 134,100 |
10 Nov 2022 | 13.29 | 13.41 | 13.22 | 13.39 | 12.94 | 135,300 |
09 Nov 2022 | 12.94 | 13.07 | 12.84 | 12.84 | 12.41 | 156,500 |
08 Nov 2022 | 12.89 | 13.11 | 12.84 | 13.00 | 12.56 | 264,400 |
07 Nov 2022 | 12.70 | 12.88 | 12.69 | 12.82 | 12.39 | 209,200 |
04 Nov 2022 | 11.89 | 12.43 | 11.84 | 12.41 | 11.99 | 150,100 |
03 Nov 2022 | 11.38 | 11.58 | 11.38 | 11.51 | 11.12 | 109,200 |
02 Nov 2022 | 11.57 | 11.78 | 11.37 | 11.37 | 10.99 | 157,200 |
01 Nov 2022 | 11.73 | 11.74 | 11.51 | 11.58 | 11.19 | 133,800 |
31 Oct 2022 | 11.48 | 11.52 | 11.42 | 11.47 | 11.08 | 230,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |