Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 11.95 | 12.07 | 11.88 | 11.95 | 11.95 | 5,577,600 |
20 Mar 2023 | 11.04 | 11.39 | 11.02 | 11.28 | 11.28 | 11,401,500 |
17 Mar 2023 | 11.45 | 11.50 | 11.08 | 11.21 | 11.21 | 7,911,800 |
16 Mar 2023 | 11.35 | 11.89 | 11.32 | 11.83 | 11.83 | 11,654,800 |
15 Mar 2023 | 11.32 | 11.67 | 11.26 | 11.59 | 11.59 | 9,463,600 |
14 Mar 2023 | 12.86 | 12.91 | 12.59 | 12.69 | 12.69 | 9,313,400 |
13 Mar 2023 | 12.31 | 12.69 | 12.24 | 12.42 | 12.42 | 14,621,700 |
10 Mar 2023 | 13.19 | 13.25 | 12.89 | 12.98 | 12.98 | 7,488,400 |
09 Mar 2023 | 13.73 | 13.80 | 13.50 | 13.51 | 13.51 | 5,034,400 |
08 Mar 2023 | 13.88 | 13.98 | 13.85 | 13.91 | 13.91 | 2,408,200 |
07 Mar 2023 | 14.12 | 14.12 | 13.86 | 13.88 | 13.88 | 2,744,800 |
06 Mar 2023 | 14.31 | 14.38 | 14.28 | 14.33 | 14.33 | 1,550,400 |
03 Mar 2023 | 14.09 | 14.32 | 14.07 | 14.32 | 14.32 | 2,696,700 |
02 Mar 2023 | 13.84 | 13.96 | 13.80 | 13.94 | 13.94 | 2,367,300 |
01 Mar 2023 | 14.24 | 14.28 | 14.03 | 14.09 | 14.09 | 3,396,100 |
28 Feb 2023 | 14.21 | 14.22 | 13.97 | 13.97 | 13.97 | 3,049,200 |
27 Feb 2023 | 13.93 | 13.98 | 13.86 | 13.90 | 13.90 | 2,162,200 |
24 Feb 2023 | 13.69 | 13.77 | 13.62 | 13.67 | 13.67 | 3,243,500 |
23 Feb 2023 | 13.76 | 13.85 | 13.73 | 13.83 | 13.83 | 3,390,000 |
22 Feb 2023 | 13.61 | 13.68 | 13.52 | 13.61 | 13.61 | 3,027,000 |
21 Feb 2023 | 13.92 | 14.04 | 13.81 | 13.85 | 13.85 | 3,383,600 |
17 Feb 2023 | 13.96 | 14.11 | 13.92 | 14.08 | 14.08 | 2,924,600 |
16 Feb 2023 | 13.99 | 14.21 | 13.99 | 14.12 | 14.12 | 2,844,300 |
15 Feb 2023 | 13.83 | 13.93 | 13.81 | 13.93 | 13.93 | 2,434,800 |
14 Feb 2023 | 13.97 | 14.14 | 13.95 | 14.13 | 14.13 | 4,053,200 |
13 Feb 2023 | 13.97 | 14.09 | 13.96 | 14.09 | 14.09 | 2,073,000 |
10 Feb 2023 | 13.90 | 13.93 | 13.82 | 13.90 | 13.90 | 3,175,800 |
09 Feb 2023 | 14.20 | 14.21 | 14.01 | 14.04 | 14.04 | 4,744,900 |
08 Feb 2023 | 13.65 | 13.73 | 13.62 | 13.66 | 13.66 | 3,883,800 |
07 Feb 2023 | 13.22 | 13.42 | 13.17 | 13.39 | 13.39 | 5,918,200 |
06 Feb 2023 | 13.27 | 13.37 | 13.23 | 13.36 | 13.36 | 4,384,600 |
03 Feb 2023 | 13.53 | 13.66 | 13.49 | 13.56 | 13.56 | 6,337,900 |
02 Feb 2023 | 13.97 | 13.99 | 13.76 | 13.87 | 13.87 | 5,900,300 |
01 Feb 2023 | 14.49 | 14.72 | 14.44 | 14.64 | 14.64 | 6,017,400 |
31 Jan 2023 | 14.23 | 14.44 | 14.19 | 14.43 | 14.43 | 4,306,200 |
30 Jan 2023 | 14.16 | 14.20 | 14.07 | 14.07 | 14.07 | 3,582,000 |
27 Jan 2023 | 14.13 | 14.24 | 14.11 | 14.22 | 14.22 | 3,066,200 |
26 Jan 2023 | 14.13 | 14.24 | 14.09 | 14.23 | 14.23 | 3,623,000 |
25 Jan 2023 | 13.86 | 14.00 | 13.86 | 13.97 | 13.97 | 4,161,900 |
24 Jan 2023 | 13.81 | 13.93 | 13.76 | 13.86 | 13.86 | 4,125,100 |
23 Jan 2023 | 13.61 | 13.73 | 13.55 | 13.69 | 13.69 | 2,840,300 |
20 Jan 2023 | 13.25 | 13.38 | 13.22 | 13.38 | 13.38 | 2,426,300 |
19 Jan 2023 | 13.08 | 13.23 | 13.06 | 13.20 | 13.20 | 3,762,400 |
18 Jan 2023 | 13.46 | 13.48 | 13.20 | 13.23 | 13.23 | 3,925,900 |
17 Jan 2023 | 13.58 | 13.60 | 13.39 | 13.43 | 13.43 | 3,406,500 |
13 Jan 2023 | 13.58 | 13.73 | 13.56 | 13.70 | 13.70 | 4,526,000 |
13 Jan 2023 | 0.087 Dividend | |||||
12 Jan 2023 | 13.53 | 13.67 | 13.47 | 13.62 | 13.53 | 3,992,800 |
11 Jan 2023 | 13.39 | 13.42 | 13.31 | 13.36 | 13.27 | 2,404,600 |
10 Jan 2023 | 13.20 | 13.24 | 13.11 | 13.24 | 13.16 | 3,293,100 |
09 Jan 2023 | 13.26 | 13.30 | 13.19 | 13.19 | 13.11 | 3,657,500 |
06 Jan 2023 | 12.90 | 13.10 | 12.83 | 13.06 | 12.98 | 3,420,200 |
05 Jan 2023 | 12.88 | 12.91 | 12.77 | 12.82 | 12.74 | 4,731,800 |
04 Jan 2023 | 12.98 | 13.00 | 12.84 | 12.95 | 12.87 | 5,370,600 |
03 Jan 2023 | 12.58 | 12.63 | 12.46 | 12.54 | 12.46 | 4,847,400 |
30 Dec 2022 | 12.20 | 12.26 | 12.12 | 12.17 | 12.09 | 3,047,000 |
29 Dec 2022 | 12.20 | 12.27 | 12.18 | 12.26 | 12.18 | 2,736,700 |
28 Dec 2022 | 12.28 | 12.30 | 12.13 | 12.15 | 12.07 | 2,392,100 |
27 Dec 2022 | 12.27 | 12.35 | 12.24 | 12.32 | 12.24 | 2,337,100 |
23 Dec 2022 | 12.18 | 12.26 | 12.14 | 12.25 | 12.17 | 2,884,800 |
22 Dec 2022 | 12.34 | 12.37 | 12.11 | 12.23 | 12.15 | 3,232,900 |
21 Dec 2022 | 12.26 | 12.33 | 12.24 | 12.30 | 12.22 | 2,197,700 |
20 Dec 2022 | 12.07 | 12.19 | 12.05 | 12.12 | 12.04 | 3,279,100 |
19 Dec 2022 | 11.92 | 12.01 | 11.83 | 11.88 | 11.80 | 2,613,400 |
16 Dec 2022 | 11.95 | 12.01 | 11.84 | 11.90 | 11.82 | 6,173,800 |
15 Dec 2022 | 11.87 | 11.88 | 11.68 | 11.71 | 11.64 | 5,408,500 |
14 Dec 2022 | 12.09 | 12.13 | 11.96 | 12.01 | 11.93 | 5,754,400 |
13 Dec 2022 | 12.26 | 12.32 | 12.11 | 12.18 | 12.10 | 4,618,600 |
12 Dec 2022 | 11.90 | 11.95 | 11.84 | 11.95 | 11.87 | 2,489,300 |
09 Dec 2022 | 11.85 | 12.05 | 11.85 | 11.91 | 11.83 | 4,207,700 |
08 Dec 2022 | 11.77 | 11.82 | 11.73 | 11.78 | 11.70 | 2,828,000 |
07 Dec 2022 | 11.82 | 11.92 | 11.71 | 11.79 | 11.71 | 4,661,100 |
06 Dec 2022 | 11.92 | 11.97 | 11.74 | 11.80 | 11.72 | 6,098,000 |
05 Dec 2022 | 12.00 | 12.06 | 11.84 | 11.86 | 11.78 | 4,602,700 |
02 Dec 2022 | 11.94 | 12.03 | 11.91 | 12.03 | 11.95 | 3,303,600 |
01 Dec 2022 | 12.09 | 12.14 | 11.95 | 12.02 | 11.94 | 4,248,200 |
30 Nov 2022 | 12.07 | 12.15 | 11.87 | 12.12 | 12.04 | 4,711,600 |
29 Nov 2022 | 11.99 | 12.12 | 11.98 | 12.01 | 11.93 | 4,390,100 |
28 Nov 2022 | 12.01 | 12.04 | 11.80 | 11.82 | 11.74 | 3,177,600 |
25 Nov 2022 | 11.98 | 12.07 | 11.97 | 12.04 | 11.96 | 2,219,100 |
23 Nov 2022 | 11.85 | 11.91 | 11.76 | 11.85 | 11.77 | 2,460,700 |
22 Nov 2022 | 11.81 | 11.89 | 11.80 | 11.88 | 11.80 | 2,345,500 |
21 Nov 2022 | 11.65 | 11.68 | 11.57 | 11.64 | 11.57 | 3,532,100 |
18 Nov 2022 | 11.87 | 11.87 | 11.70 | 11.75 | 11.67 | 4,092,100 |
17 Nov 2022 | 11.48 | 11.68 | 11.48 | 11.68 | 11.61 | 3,960,600 |
16 Nov 2022 | 11.67 | 11.70 | 11.53 | 11.59 | 11.52 | 6,128,400 |
15 Nov 2022 | 11.71 | 11.74 | 11.34 | 11.54 | 11.47 | 11,258,100 |
14 Nov 2022 | 11.52 | 11.62 | 11.47 | 11.47 | 11.40 | 4,772,900 |
11 Nov 2022 | 11.47 | 11.55 | 11.38 | 11.52 | 11.45 | 6,979,300 |
10 Nov 2022 | 11.14 | 11.25 | 11.07 | 11.14 | 11.07 | 8,262,800 |
09 Nov 2022 | 10.94 | 11.03 | 10.81 | 10.86 | 10.79 | 5,810,800 |
08 Nov 2022 | 11.10 | 11.14 | 10.94 | 11.03 | 10.96 | 6,371,000 |
07 Nov 2022 | 11.02 | 11.11 | 11.00 | 11.07 | 11.00 | 7,045,700 |
04 Nov 2022 | 10.69 | 10.90 | 10.65 | 10.84 | 10.77 | 7,591,900 |
03 Nov 2022 | 10.27 | 10.50 | 10.21 | 10.43 | 10.36 | 8,332,500 |
02 Nov 2022 | 9.85 | 9.93 | 9.64 | 9.64 | 9.58 | 6,552,300 |
01 Nov 2022 | 10.07 | 10.07 | 9.89 | 9.96 | 9.90 | 3,516,400 |
31 Oct 2022 | 9.80 | 9.88 | 9.79 | 9.82 | 9.76 | 3,703,900 |
28 Oct 2022 | 9.81 | 9.91 | 9.76 | 9.90 | 9.84 | 2,587,600 |
27 Oct 2022 | 9.86 | 9.94 | 9.79 | 9.81 | 9.75 | 3,686,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |