Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 14.85 | 15.23 | 14.81 | 15.10 | 15.10 | 604,512 |
22 Mar 2023 | 15.05 | 15.49 | 14.79 | 14.80 | 14.80 | 743,700 |
21 Mar 2023 | 15.11 | 15.28 | 14.85 | 14.95 | 14.95 | 919,600 |
20 Mar 2023 | 14.93 | 15.37 | 14.62 | 15.03 | 15.03 | 920,900 |
17 Mar 2023 | 15.03 | 15.10 | 14.67 | 14.91 | 14.91 | 2,373,400 |
16 Mar 2023 | 14.96 | 15.16 | 14.59 | 15.01 | 15.01 | 822,500 |
15 Mar 2023 | 14.46 | 15.06 | 14.34 | 15.02 | 15.02 | 1,036,200 |
14 Mar 2023 | 14.84 | 15.29 | 14.46 | 14.62 | 14.62 | 1,423,800 |
13 Mar 2023 | 14.49 | 14.85 | 14.39 | 14.54 | 14.54 | 1,027,900 |
10 Mar 2023 | 14.93 | 15.10 | 14.68 | 14.90 | 14.90 | 747,200 |
09 Mar 2023 | 15.37 | 15.49 | 15.01 | 15.03 | 15.03 | 739,900 |
08 Mar 2023 | 15.21 | 15.35 | 14.94 | 15.35 | 15.35 | 614,300 |
07 Mar 2023 | 15.25 | 15.54 | 14.98 | 15.13 | 15.13 | 856,700 |
06 Mar 2023 | 15.88 | 16.00 | 15.01 | 15.30 | 15.30 | 1,189,200 |
03 Mar 2023 | 15.57 | 16.13 | 15.23 | 15.88 | 15.88 | 1,438,700 |
02 Mar 2023 | 16.08 | 16.27 | 15.48 | 15.62 | 15.62 | 2,435,700 |
01 Mar 2023 | 14.58 | 16.57 | 14.50 | 16.28 | 16.28 | 7,469,800 |
28 Feb 2023 | 12.60 | 13.14 | 12.57 | 12.67 | 12.67 | 2,256,400 |
27 Feb 2023 | 12.68 | 12.98 | 12.50 | 12.60 | 12.60 | 1,088,500 |
24 Feb 2023 | 12.34 | 12.60 | 12.12 | 12.59 | 12.59 | 992,200 |
23 Feb 2023 | 12.45 | 12.61 | 11.99 | 12.48 | 12.48 | 1,463,700 |
22 Feb 2023 | 12.23 | 12.57 | 12.23 | 12.41 | 12.41 | 954,800 |
21 Feb 2023 | 12.36 | 12.37 | 12.05 | 12.17 | 12.17 | 1,082,700 |
17 Feb 2023 | 12.47 | 12.57 | 12.22 | 12.47 | 12.47 | 695,500 |
16 Feb 2023 | 12.54 | 12.59 | 12.33 | 12.42 | 12.42 | 719,600 |
15 Feb 2023 | 12.01 | 12.78 | 11.95 | 12.70 | 12.70 | 1,009,700 |
14 Feb 2023 | 12.20 | 12.21 | 11.73 | 11.98 | 11.98 | 1,174,200 |
13 Feb 2023 | 12.11 | 12.52 | 12.00 | 12.44 | 12.44 | 873,500 |
10 Feb 2023 | 11.88 | 12.21 | 11.66 | 12.13 | 12.13 | 1,085,600 |
09 Feb 2023 | 13.07 | 13.10 | 11.84 | 11.92 | 11.92 | 2,397,100 |
08 Feb 2023 | 13.26 | 13.56 | 12.92 | 12.95 | 12.95 | 1,001,500 |
07 Feb 2023 | 13.86 | 13.91 | 13.08 | 13.30 | 13.30 | 1,516,600 |
06 Feb 2023 | 14.10 | 14.21 | 13.67 | 13.99 | 13.99 | 858,200 |
03 Feb 2023 | 14.43 | 14.61 | 14.06 | 14.23 | 14.23 | 997,300 |
02 Feb 2023 | 14.55 | 14.87 | 14.42 | 14.56 | 14.56 | 831,800 |
01 Feb 2023 | 14.03 | 14.71 | 13.92 | 14.51 | 14.51 | 1,984,900 |
31 Jan 2023 | 14.26 | 14.26 | 13.74 | 14.02 | 14.02 | 1,059,200 |
30 Jan 2023 | 13.96 | 14.35 | 13.88 | 14.13 | 14.13 | 915,400 |
27 Jan 2023 | 13.41 | 14.15 | 13.36 | 14.04 | 14.04 | 1,266,700 |
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 | 943,800 |
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 | 1,972,400 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |