Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 15.87 | 15.94 | 15.60 | 15.82 | 15.82 | 2,562,100 |
25 Jan 2023 | 15.57 | 15.80 | 15.29 | 15.75 | 15.75 | 2,991,500 |
24 Jan 2023 | 15.93 | 16.00 | 15.67 | 15.75 | 15.75 | 3,711,100 |
23 Jan 2023 | 15.41 | 16.23 | 15.34 | 15.97 | 15.97 | 4,813,600 |
20 Jan 2023 | 14.80 | 15.08 | 14.72 | 15.05 | 15.05 | 3,321,700 |
19 Jan 2023 | 14.97 | 15.01 | 14.47 | 14.83 | 14.83 | 3,520,700 |
18 Jan 2023 | 15.61 | 15.67 | 15.06 | 15.08 | 15.08 | 3,144,500 |
17 Jan 2023 | 15.35 | 15.65 | 15.35 | 15.57 | 15.57 | 4,033,300 |
13 Jan 2023 | 14.99 | 15.45 | 14.99 | 15.41 | 15.41 | 2,465,500 |
12 Jan 2023 | 14.98 | 15.19 | 14.84 | 15.14 | 15.14 | 3,392,600 |
11 Jan 2023 | 14.77 | 14.86 | 14.60 | 14.84 | 14.84 | 3,076,500 |
10 Jan 2023 | 14.43 | 14.68 | 14.32 | 14.66 | 14.66 | 2,221,900 |
09 Jan 2023 | 14.39 | 14.82 | 14.29 | 14.53 | 14.53 | 2,953,900 |
06 Jan 2023 | 14.15 | 14.47 | 14.06 | 14.40 | 14.40 | 3,235,600 |
05 Jan 2023 | 14.11 | 14.18 | 13.83 | 14.11 | 14.11 | 3,426,500 |
04 Jan 2023 | 13.64 | 14.39 | 13.60 | 14.22 | 14.22 | 4,878,800 |
03 Jan 2023 | 13.20 | 13.55 | 13.18 | 13.46 | 13.46 | 3,725,800 |
30 Dec 2022 | 12.99 | 13.22 | 12.90 | 13.08 | 13.08 | 3,461,300 |
29 Dec 2022 | 13.01 | 13.23 | 12.96 | 13.14 | 13.14 | 2,613,200 |
28 Dec 2022 | 13.04 | 13.18 | 12.87 | 12.92 | 12.92 | 3,671,400 |
27 Dec 2022 | 12.98 | 13.12 | 12.81 | 13.04 | 13.04 | 3,217,200 |
23 Dec 2022 | 12.89 | 13.00 | 12.73 | 12.99 | 12.99 | 2,151,400 |
22 Dec 2022 | 12.81 | 12.91 | 12.48 | 12.89 | 12.89 | 3,926,600 |
21 Dec 2022 | 12.76 | 12.93 | 12.74 | 12.89 | 12.89 | 3,302,800 |
20 Dec 2022 | 12.71 | 12.73 | 12.52 | 12.61 | 12.61 | 3,586,400 |
19 Dec 2022 | 12.99 | 13.07 | 12.64 | 12.76 | 12.76 | 4,447,000 |
16 Dec 2022 | 13.00 | 13.31 | 12.96 | 13.07 | 13.07 | 19,006,200 |
15 Dec 2022 | 13.57 | 13.63 | 13.12 | 13.20 | 13.20 | 4,045,800 |
14 Dec 2022 | 13.80 | 13.93 | 13.48 | 13.66 | 13.66 | 3,664,500 |
13 Dec 2022 | 14.05 | 14.35 | 13.78 | 13.83 | 13.83 | 7,104,800 |
12 Dec 2022 | 13.37 | 13.68 | 13.21 | 13.62 | 13.62 | 4,188,000 |
09 Dec 2022 | 13.25 | 13.70 | 13.22 | 13.44 | 13.44 | 4,880,100 |
08 Dec 2022 | 12.84 | 13.31 | 12.81 | 13.30 | 13.30 | 4,655,100 |
07 Dec 2022 | 12.79 | 13.02 | 12.68 | 12.81 | 12.81 | 4,001,200 |
06 Dec 2022 | 12.57 | 12.78 | 12.49 | 12.75 | 12.75 | 5,185,500 |
05 Dec 2022 | 12.87 | 12.87 | 12.52 | 12.59 | 12.59 | 4,463,400 |
02 Dec 2022 | 12.71 | 13.01 | 12.49 | 12.99 | 12.99 | 4,209,800 |
01 Dec 2022 | 12.98 | 13.38 | 12.77 | 12.84 | 12.84 | 5,266,000 |
30 Nov 2022 | 12.86 | 12.99 | 12.44 | 12.97 | 12.97 | 7,601,800 |
29 Nov 2022 | 13.00 | 13.08 | 12.73 | 12.87 | 12.87 | 5,726,400 |
29 Nov 2022 | 0.23 Dividend | |||||
28 Nov 2022 | 13.20 | 13.36 | 12.92 | 13.12 | 12.89 | 5,037,500 |
25 Nov 2022 | 13.18 | 13.43 | 13.14 | 13.35 | 13.12 | 1,691,500 |
23 Nov 2022 | 13.04 | 13.23 | 13.01 | 13.18 | 12.95 | 2,233,100 |
22 Nov 2022 | 13.16 | 13.20 | 12.97 | 13.06 | 12.83 | 3,421,700 |
21 Nov 2022 | 13.28 | 13.34 | 13.00 | 13.05 | 12.82 | 3,154,800 |
18 Nov 2022 | 13.37 | 13.60 | 13.25 | 13.35 | 13.12 | 3,586,200 |
17 Nov 2022 | 12.93 | 13.27 | 12.88 | 13.16 | 12.93 | 3,813,300 |
16 Nov 2022 | 13.73 | 13.83 | 13.03 | 13.07 | 12.84 | 6,259,600 |
15 Nov 2022 | 14.00 | 14.16 | 13.74 | 13.97 | 13.73 | 3,554,400 |
14 Nov 2022 | 13.99 | 14.10 | 13.63 | 13.64 | 13.40 | 4,116,100 |
11 Nov 2022 | 13.52 | 14.24 | 13.48 | 14.12 | 13.87 | 4,154,300 |
10 Nov 2022 | 12.99 | 13.67 | 12.99 | 13.45 | 13.21 | 5,457,000 |
09 Nov 2022 | 12.78 | 12.85 | 12.57 | 12.58 | 12.36 | 3,542,500 |
08 Nov 2022 | 13.18 | 13.32 | 12.73 | 12.87 | 12.64 | 3,371,300 |
07 Nov 2022 | 13.19 | 13.25 | 12.84 | 13.14 | 12.91 | 3,898,200 |
04 Nov 2022 | 12.92 | 13.45 | 12.83 | 13.11 | 12.88 | 5,693,100 |
03 Nov 2022 | 12.69 | 12.79 | 12.25 | 12.71 | 12.49 | 5,568,500 |
02 Nov 2022 | 13.36 | 13.36 | 12.85 | 12.86 | 12.63 | 5,591,400 |
01 Nov 2022 | 14.00 | 14.21 | 13.36 | 13.36 | 13.13 | 6,497,400 |
31 Oct 2022 | 14.43 | 14.64 | 13.70 | 13.81 | 13.57 | 12,373,800 |
28 Oct 2022 | 15.05 | 15.66 | 14.78 | 15.05 | 14.79 | 8,476,800 |
27 Oct 2022 | 15.89 | 16.02 | 15.64 | 15.67 | 15.40 | 4,955,800 |
26 Oct 2022 | 15.78 | 15.94 | 15.58 | 15.74 | 15.46 | 3,103,800 |
25 Oct 2022 | 15.27 | 15.83 | 15.23 | 15.72 | 15.44 | 4,279,100 |
24 Oct 2022 | 15.19 | 15.34 | 14.95 | 15.31 | 15.04 | 2,516,400 |
21 Oct 2022 | 14.68 | 15.11 | 14.58 | 15.02 | 14.76 | 2,716,100 |
20 Oct 2022 | 15.07 | 15.07 | 14.60 | 14.73 | 14.47 | 3,045,500 |
19 Oct 2022 | 15.01 | 15.08 | 14.84 | 15.03 | 14.77 | 2,785,200 |
18 Oct 2022 | 15.19 | 15.31 | 15.01 | 15.22 | 14.95 | 1,991,800 |
17 Oct 2022 | 14.91 | 15.08 | 14.85 | 14.91 | 14.65 | 3,560,300 |
14 Oct 2022 | 14.79 | 14.81 | 14.50 | 14.64 | 14.38 | 3,368,600 |
13 Oct 2022 | 13.90 | 14.81 | 13.84 | 14.64 | 14.38 | 4,484,100 |
12 Oct 2022 | 14.17 | 14.36 | 14.06 | 14.24 | 13.99 | 2,076,100 |
11 Oct 2022 | 13.92 | 14.38 | 13.92 | 14.17 | 13.92 | 2,646,700 |
10 Oct 2022 | 14.02 | 14.22 | 13.95 | 14.07 | 13.82 | 2,573,500 |
07 Oct 2022 | 14.18 | 14.25 | 13.89 | 13.96 | 13.72 | 2,832,700 |
06 Oct 2022 | 14.40 | 14.60 | 14.26 | 14.38 | 14.13 | 2,634,900 |
05 Oct 2022 | 14.30 | 14.57 | 14.09 | 14.49 | 14.24 | 3,040,600 |
04 Oct 2022 | 14.20 | 14.74 | 14.16 | 14.67 | 14.41 | 3,895,500 |
03 Oct 2022 | 14.13 | 14.24 | 13.87 | 13.95 | 13.71 | 5,478,800 |
30 Sept 2022 | 13.99 | 14.24 | 13.87 | 13.89 | 13.65 | 3,593,600 |
29 Sept 2022 | 14.15 | 14.26 | 13.73 | 13.97 | 13.73 | 2,668,600 |
28 Sept 2022 | 14.34 | 14.52 | 14.27 | 14.43 | 14.18 | 2,525,000 |
27 Sept 2022 | 14.43 | 14.54 | 14.07 | 14.23 | 13.98 | 3,083,800 |
26 Sept 2022 | 14.53 | 14.79 | 14.27 | 14.29 | 14.04 | 2,728,100 |
23 Sept 2022 | 14.63 | 14.66 | 14.19 | 14.63 | 14.37 | 3,855,500 |
22 Sept 2022 | 15.29 | 15.29 | 14.77 | 14.81 | 14.55 | 3,188,200 |
21 Sept 2022 | 15.75 | 16.07 | 15.19 | 15.21 | 14.94 | 3,328,500 |
20 Sept 2022 | 16.28 | 16.28 | 15.42 | 15.61 | 15.34 | 3,625,900 |
19 Sept 2022 | 16.17 | 16.56 | 16.12 | 16.49 | 16.20 | 3,161,400 |
16 Sept 2022 | 16.54 | 16.62 | 16.08 | 16.30 | 16.01 | 9,881,800 |
15 Sept 2022 | 16.99 | 17.26 | 16.66 | 16.72 | 16.43 | 3,049,500 |
14 Sept 2022 | 17.28 | 17.41 | 16.68 | 16.99 | 16.69 | 3,052,100 |
13 Sept 2022 | 17.77 | 17.83 | 17.14 | 17.24 | 16.94 | 3,636,000 |
12 Sept 2022 | 18.30 | 18.54 | 18.11 | 18.18 | 17.86 | 3,114,500 |
09 Sept 2022 | 17.54 | 18.21 | 17.54 | 18.16 | 17.84 | 2,596,900 |
08 Sept 2022 | 17.06 | 17.47 | 16.81 | 17.44 | 17.13 | 3,774,400 |
07 Sept 2022 | 16.48 | 17.29 | 16.48 | 17.21 | 16.91 | 6,618,100 |
06 Sept 2022 | 17.52 | 17.57 | 16.99 | 17.08 | 16.78 | 3,096,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |