Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 13.41 | 13.79 | 13.40 | 13.77 | 13.77 | 214,784 |
26 Jan 2023 | 13.85 | 13.93 | 13.19 | 13.39 | 13.39 | 976,400 |
25 Jan 2023 | 13.87 | 13.99 | 13.66 | 13.85 | 13.85 | 660,700 |
24 Jan 2023 | 14.71 | 14.98 | 13.80 | 13.91 | 13.91 | 1,118,100 |
23 Jan 2023 | 14.45 | 14.95 | 14.45 | 14.91 | 14.91 | 786,800 |
20 Jan 2023 | 14.14 | 14.47 | 14.02 | 14.43 | 14.43 | 1,072,300 |
19 Jan 2023 | 13.95 | 14.19 | 13.80 | 14.09 | 14.09 | 747,700 |
18 Jan 2023 | 14.49 | 14.68 | 13.96 | 14.04 | 14.04 | 1,217,200 |
17 Jan 2023 | 13.94 | 14.60 | 13.89 | 14.43 | 14.43 | 1,412,000 |
13 Jan 2023 | 13.73 | 13.84 | 13.59 | 13.84 | 13.84 | 1,098,800 |
12 Jan 2023 | 13.73 | 14.31 | 13.71 | 13.92 | 13.92 | 1,823,000 |
11 Jan 2023 | 13.05 | 13.76 | 13.05 | 13.69 | 13.69 | 2,043,900 |
10 Jan 2023 | 12.44 | 13.00 | 12.41 | 12.94 | 12.94 | 1,041,100 |
09 Jan 2023 | 12.51 | 12.77 | 12.33 | 12.33 | 12.33 | 802,700 |
06 Jan 2023 | 12.07 | 12.49 | 12.03 | 12.44 | 12.44 | 943,300 |
05 Jan 2023 | 11.96 | 12.18 | 11.69 | 12.05 | 12.05 | 1,003,100 |
04 Jan 2023 | 11.34 | 12.03 | 11.04 | 11.96 | 11.96 | 1,764,900 |
03 Jan 2023 | 11.24 | 11.41 | 11.09 | 11.24 | 11.24 | 1,039,300 |
30 Dec 2022 | 11.08 | 11.19 | 10.91 | 11.15 | 11.15 | 1,971,400 |
29 Dec 2022 | 11.23 | 11.35 | 11.03 | 11.23 | 11.23 | 1,472,900 |
29 Dec 2022 | 0.19 Dividend | |||||
28 Dec 2022 | 11.54 | 11.64 | 11.27 | 11.29 | 11.10 | 1,153,900 |
27 Dec 2022 | 11.65 | 11.74 | 11.35 | 11.54 | 11.35 | 1,272,100 |
23 Dec 2022 | 11.00 | 11.68 | 11.00 | 11.65 | 11.45 | 1,107,000 |
22 Dec 2022 | 11.64 | 11.65 | 11.04 | 11.10 | 10.91 | 1,189,200 |
21 Dec 2022 | 11.92 | 12.17 | 11.74 | 11.76 | 11.56 | 988,100 |
20 Dec 2022 | 12.03 | 12.05 | 11.81 | 11.87 | 11.67 | 929,700 |
19 Dec 2022 | 12.14 | 12.27 | 11.91 | 12.10 | 11.90 | 1,243,400 |
16 Dec 2022 | 12.14 | 12.26 | 11.94 | 12.17 | 11.97 | 2,430,600 |
15 Dec 2022 | 12.50 | 12.68 | 12.18 | 12.22 | 12.01 | 1,137,000 |
14 Dec 2022 | 12.54 | 12.90 | 12.44 | 12.62 | 12.41 | 957,200 |
13 Dec 2022 | 12.86 | 13.14 | 12.47 | 12.57 | 12.36 | 2,432,900 |
12 Dec 2022 | 12.50 | 12.57 | 12.18 | 12.53 | 12.32 | 1,084,600 |
09 Dec 2022 | 12.65 | 12.69 | 12.39 | 12.47 | 12.26 | 889,600 |
08 Dec 2022 | 12.75 | 12.97 | 12.47 | 12.73 | 12.52 | 1,033,100 |
07 Dec 2022 | 12.73 | 12.96 | 12.53 | 12.77 | 12.56 | 931,200 |
06 Dec 2022 | 12.71 | 12.90 | 12.58 | 12.77 | 12.56 | 1,021,100 |
05 Dec 2022 | 12.85 | 12.98 | 12.75 | 12.81 | 12.59 | 1,125,500 |
02 Dec 2022 | 12.29 | 13.02 | 12.17 | 12.99 | 12.77 | 1,428,600 |
01 Dec 2022 | 13.09 | 13.34 | 12.22 | 12.33 | 12.12 | 2,301,400 |
30 Nov 2022 | 13.50 | 13.51 | 12.98 | 13.28 | 13.06 | 2,628,100 |
29 Nov 2022 | 12.88 | 13.53 | 12.81 | 13.52 | 13.29 | 1,105,200 |
28 Nov 2022 | 13.01 | 13.19 | 12.88 | 12.91 | 12.69 | 1,392,800 |
25 Nov 2022 | 13.47 | 13.53 | 13.11 | 13.15 | 12.93 | 840,700 |
23 Nov 2022 | 13.00 | 13.60 | 12.94 | 13.39 | 13.16 | 2,128,300 |
22 Nov 2022 | 13.25 | 13.33 | 12.87 | 13.05 | 12.83 | 1,193,000 |
21 Nov 2022 | 12.82 | 13.27 | 12.61 | 13.23 | 13.01 | 1,255,600 |
18 Nov 2022 | 13.21 | 13.41 | 12.95 | 12.98 | 12.76 | 2,070,900 |
17 Nov 2022 | 13.28 | 13.36 | 12.84 | 13.10 | 12.88 | 1,395,400 |
16 Nov 2022 | 14.01 | 14.18 | 13.45 | 13.49 | 13.26 | 1,357,300 |
15 Nov 2022 | 14.13 | 14.56 | 13.71 | 14.14 | 13.90 | 1,876,700 |
14 Nov 2022 | 14.53 | 14.74 | 13.46 | 13.52 | 13.29 | 2,051,100 |
11 Nov 2022 | 14.90 | 14.90 | 14.10 | 14.65 | 14.40 | 2,181,000 |
10 Nov 2022 | 14.05 | 16.03 | 12.29 | 15.08 | 14.83 | 5,013,900 |
09 Nov 2022 | 15.08 | 15.23 | 14.61 | 14.65 | 14.40 | 1,408,500 |
08 Nov 2022 | 15.11 | 15.59 | 14.95 | 15.17 | 14.91 | 905,500 |
07 Nov 2022 | 15.78 | 15.87 | 15.11 | 15.11 | 14.86 | 1,246,600 |
04 Nov 2022 | 15.60 | 15.88 | 15.38 | 15.66 | 15.40 | 1,116,200 |
03 Nov 2022 | 16.00 | 16.01 | 15.38 | 15.45 | 15.19 | 913,000 |
02 Nov 2022 | 16.28 | 16.67 | 16.03 | 16.14 | 15.87 | 919,900 |
01 Nov 2022 | 16.41 | 16.57 | 16.07 | 16.20 | 15.93 | 1,115,200 |
31 Oct 2022 | 16.38 | 16.56 | 16.07 | 16.38 | 16.10 | 1,043,200 |
28 Oct 2022 | 15.98 | 16.43 | 15.91 | 16.31 | 16.04 | 1,074,500 |
27 Oct 2022 | 15.66 | 16.30 | 15.56 | 15.97 | 15.70 | 870,800 |
26 Oct 2022 | 15.63 | 16.02 | 15.41 | 15.53 | 15.27 | 723,800 |
25 Oct 2022 | 14.65 | 15.91 | 14.65 | 15.48 | 15.22 | 1,849,100 |
24 Oct 2022 | 14.22 | 14.79 | 13.83 | 14.70 | 14.45 | 1,643,200 |
21 Oct 2022 | 14.50 | 14.55 | 14.03 | 14.41 | 14.17 | 889,700 |
20 Oct 2022 | 14.68 | 14.72 | 14.21 | 14.45 | 14.21 | 1,118,800 |
19 Oct 2022 | 15.05 | 15.25 | 14.49 | 14.76 | 14.51 | 1,201,500 |
18 Oct 2022 | 14.90 | 15.25 | 14.83 | 15.04 | 14.79 | 1,289,000 |
17 Oct 2022 | 15.26 | 15.38 | 14.79 | 14.80 | 14.55 | 1,256,600 |
14 Oct 2022 | 15.57 | 15.68 | 15.08 | 15.10 | 14.85 | 889,200 |
13 Oct 2022 | 15.31 | 16.14 | 15.12 | 15.57 | 15.31 | 993,800 |
12 Oct 2022 | 15.44 | 15.67 | 15.21 | 15.61 | 15.35 | 1,012,700 |
11 Oct 2022 | 15.02 | 15.66 | 14.95 | 15.46 | 15.20 | 1,052,900 |
10 Oct 2022 | 14.92 | 15.16 | 14.72 | 15.07 | 14.82 | 1,089,300 |
07 Oct 2022 | 15.35 | 15.40 | 14.89 | 14.89 | 14.64 | 1,226,800 |
06 Oct 2022 | 15.69 | 15.79 | 15.25 | 15.39 | 15.13 | 988,800 |
05 Oct 2022 | 16.27 | 16.27 | 15.49 | 15.73 | 15.47 | 1,317,600 |
04 Oct 2022 | 16.55 | 16.87 | 16.39 | 16.47 | 16.19 | 976,700 |
03 Oct 2022 | 16.54 | 16.61 | 15.93 | 16.46 | 16.18 | 1,477,400 |
30 Sept 2022 | 16.83 | 17.18 | 16.49 | 16.49 | 16.21 | 1,217,300 |
29 Sept 2022 | 17.65 | 17.68 | 16.55 | 16.86 | 16.58 | 2,007,100 |
29 Sept 2022 | 0.475 Dividend | |||||
28 Sept 2022 | 17.69 | 18.35 | 17.49 | 18.27 | 17.50 | 819,300 |
27 Sept 2022 | 17.85 | 18.18 | 17.24 | 17.61 | 16.86 | 1,090,000 |
26 Sept 2022 | 17.91 | 18.22 | 17.51 | 17.63 | 16.88 | 936,500 |
23 Sept 2022 | 18.50 | 18.50 | 17.59 | 17.96 | 17.20 | 1,115,400 |
22 Sept 2022 | 18.60 | 18.72 | 18.46 | 18.62 | 17.83 | 839,000 |
21 Sept 2022 | 18.17 | 18.83 | 18.17 | 18.50 | 17.72 | 1,220,000 |
20 Sept 2022 | 18.25 | 18.26 | 17.86 | 17.99 | 17.23 | 1,387,000 |
19 Sept 2022 | 18.88 | 19.00 | 18.26 | 18.30 | 17.52 | 1,578,000 |
16 Sept 2022 | 19.68 | 19.75 | 19.00 | 19.00 | 18.19 | 2,041,800 |
15 Sept 2022 | 20.33 | 20.50 | 19.85 | 19.85 | 19.01 | 718,800 |
14 Sept 2022 | 20.49 | 20.51 | 20.03 | 20.34 | 19.48 | 713,700 |
13 Sept 2022 | 20.72 | 20.84 | 20.30 | 20.37 | 19.51 | 772,800 |
12 Sept 2022 | 20.82 | 21.52 | 20.82 | 21.02 | 20.13 | 813,600 |
09 Sept 2022 | 20.24 | 20.76 | 20.18 | 20.72 | 19.84 | 663,800 |
08 Sept 2022 | 20.42 | 20.54 | 19.81 | 20.20 | 19.34 | 734,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |