Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 13.90 | 14.13 | 13.41 | 13.42 | 13.42 | 987,500 |
22 Mar 2023 | 14.04 | 14.21 | 13.75 | 13.75 | 13.75 | 941,100 |
21 Mar 2023 | 14.06 | 14.32 | 14.04 | 14.09 | 14.09 | 1,140,100 |
20 Mar 2023 | 13.78 | 14.04 | 13.75 | 13.76 | 13.76 | 1,223,700 |
17 Mar 2023 | 14.20 | 14.32 | 13.67 | 13.70 | 13.70 | 3,317,500 |
16 Mar 2023 | 14.20 | 14.47 | 13.90 | 14.31 | 14.31 | 1,795,800 |
15 Mar 2023 | 14.52 | 14.52 | 13.99 | 14.31 | 14.31 | 1,244,700 |
14 Mar 2023 | 14.74 | 15.16 | 14.62 | 14.86 | 14.86 | 1,199,400 |
13 Mar 2023 | 14.39 | 14.57 | 14.05 | 14.38 | 14.38 | 1,569,000 |
10 Mar 2023 | 15.45 | 15.49 | 14.65 | 14.69 | 14.69 | 1,517,700 |
09 Mar 2023 | 16.05 | 16.09 | 15.48 | 15.48 | 15.48 | 1,083,100 |
08 Mar 2023 | 16.07 | 16.08 | 15.79 | 16.02 | 16.02 | 849,700 |
07 Mar 2023 | 16.28 | 16.37 | 15.90 | 16.00 | 16.00 | 1,261,600 |
06 Mar 2023 | 16.38 | 16.50 | 16.22 | 16.28 | 16.28 | 870,500 |
03 Mar 2023 | 16.23 | 16.44 | 16.18 | 16.35 | 16.35 | 792,800 |
02 Mar 2023 | 16.05 | 16.18 | 15.89 | 16.16 | 16.16 | 1,205,500 |
01 Mar 2023 | 16.52 | 16.59 | 16.10 | 16.13 | 16.13 | 1,343,500 |
28 Feb 2023 | 16.59 | 16.72 | 16.53 | 16.57 | 16.57 | 1,015,400 |
27 Feb 2023 | 16.83 | 16.92 | 16.61 | 16.67 | 16.67 | 736,200 |
24 Feb 2023 | 16.76 | 16.88 | 16.61 | 16.69 | 16.69 | 760,100 |
23 Feb 2023 | 17.02 | 17.09 | 16.83 | 16.92 | 16.92 | 1,012,400 |
22 Feb 2023 | 16.80 | 16.99 | 16.74 | 16.89 | 16.89 | 1,098,900 |
21 Feb 2023 | 17.01 | 17.09 | 16.66 | 16.73 | 16.73 | 988,300 |
17 Feb 2023 | 17.16 | 17.19 | 16.97 | 17.16 | 17.16 | 711,000 |
16 Feb 2023 | 16.86 | 17.27 | 16.82 | 17.13 | 17.13 | 869,100 |
15 Feb 2023 | 16.96 | 17.09 | 16.92 | 17.04 | 17.04 | 839,900 |
14 Feb 2023 | 17.24 | 17.31 | 16.89 | 17.09 | 17.09 | 1,234,700 |
13 Feb 2023 | 16.95 | 17.28 | 16.93 | 17.28 | 17.28 | 1,333,000 |
10 Feb 2023 | 16.88 | 17.11 | 16.81 | 16.94 | 16.94 | 1,771,400 |
09 Feb 2023 | 17.08 | 17.48 | 16.70 | 16.76 | 16.76 | 1,741,700 |
08 Feb 2023 | 17.05 | 17.35 | 16.90 | 17.21 | 17.21 | 1,614,300 |
07 Feb 2023 | 16.89 | 17.15 | 16.75 | 17.09 | 17.09 | 1,830,200 |
06 Feb 2023 | 17.48 | 17.66 | 16.95 | 16.98 | 16.98 | 6,186,500 |
03 Feb 2023 | 17.82 | 17.91 | 17.49 | 17.59 | 17.59 | 7,869,500 |
02 Feb 2023 | 18.40 | 18.67 | 18.36 | 18.52 | 18.52 | 847,300 |
01 Feb 2023 | 18.00 | 18.45 | 17.86 | 18.28 | 18.28 | 767,700 |
31 Jan 2023 | 17.76 | 17.94 | 17.70 | 17.94 | 17.94 | 827,900 |
30 Jan 2023 | 17.85 | 17.93 | 17.59 | 17.68 | 17.68 | 667,400 |
27 Jan 2023 | 17.84 | 18.00 | 17.79 | 17.91 | 17.91 | 715,200 |
26 Jan 2023 | 17.72 | 17.84 | 17.63 | 17.83 | 17.83 | 618,700 |
25 Jan 2023 | 17.60 | 17.73 | 17.54 | 17.60 | 17.60 | 434,300 |
24 Jan 2023 | 17.82 | 17.82 | 17.55 | 17.70 | 17.70 | 419,500 |
23 Jan 2023 | 17.85 | 17.85 | 17.67 | 17.70 | 17.70 | 527,000 |
20 Jan 2023 | 17.68 | 17.82 | 17.49 | 17.78 | 17.78 | 1,242,500 |
19 Jan 2023 | 17.39 | 17.70 | 17.30 | 17.66 | 17.66 | 570,400 |
18 Jan 2023 | 17.53 | 17.81 | 17.49 | 17.59 | 17.59 | 682,100 |
17 Jan 2023 | 17.50 | 17.70 | 17.44 | 17.48 | 17.48 | 646,600 |
13 Jan 2023 | 17.33 | 17.46 | 17.17 | 17.43 | 17.43 | 686,900 |
12 Jan 2023 | 17.15 | 17.45 | 17.00 | 17.41 | 17.41 | 773,900 |
11 Jan 2023 | 16.71 | 17.06 | 16.66 | 16.98 | 16.98 | 814,900 |
10 Jan 2023 | 16.29 | 16.58 | 16.11 | 16.56 | 16.56 | 969,800 |
09 Jan 2023 | 16.07 | 16.43 | 16.03 | 16.27 | 16.27 | 1,255,400 |
06 Jan 2023 | 15.94 | 16.08 | 15.82 | 16.02 | 16.02 | 913,100 |
05 Jan 2023 | 15.66 | 15.95 | 15.62 | 15.90 | 15.90 | 681,200 |
04 Jan 2023 | 15.95 | 16.11 | 15.68 | 15.76 | 15.76 | 1,195,700 |
04 Jan 2023 | 0.6 Dividend | |||||
03 Jan 2023 | 16.05 | 16.33 | 15.92 | 16.20 | 15.60 | 1,540,100 |
30 Dec 2022 | 15.71 | 15.85 | 15.65 | 15.77 | 15.19 | 1,073,700 |
29 Dec 2022 | 15.61 | 16.03 | 15.58 | 15.89 | 15.30 | 775,900 |
28 Dec 2022 | 16.07 | 16.15 | 15.49 | 15.53 | 14.95 | 880,100 |
27 Dec 2022 | 16.18 | 16.18 | 15.99 | 16.07 | 15.47 | 617,200 |
23 Dec 2022 | 16.02 | 16.19 | 16.02 | 16.13 | 15.53 | 719,500 |
22 Dec 2022 | 15.99 | 16.07 | 15.72 | 16.01 | 15.42 | 834,700 |
21 Dec 2022 | 15.97 | 16.33 | 15.97 | 16.04 | 15.45 | 1,020,200 |
20 Dec 2022 | 15.94 | 15.99 | 15.55 | 15.86 | 15.27 | 981,800 |
19 Dec 2022 | 15.96 | 16.27 | 15.89 | 16.01 | 15.42 | 1,095,900 |
16 Dec 2022 | 15.98 | 16.26 | 15.90 | 15.96 | 15.37 | 2,165,900 |
15 Dec 2022 | 16.08 | 16.14 | 15.91 | 16.11 | 15.51 | 873,400 |
14 Dec 2022 | 16.16 | 16.26 | 15.97 | 16.20 | 15.60 | 1,306,300 |
13 Dec 2022 | 16.61 | 16.85 | 16.17 | 16.18 | 15.58 | 878,100 |
12 Dec 2022 | 16.14 | 16.17 | 15.97 | 16.15 | 15.55 | 575,300 |
09 Dec 2022 | 16.14 | 16.41 | 16.00 | 16.17 | 15.57 | 571,000 |
08 Dec 2022 | 16.07 | 16.25 | 16.05 | 16.14 | 15.54 | 676,500 |
07 Dec 2022 | 15.95 | 16.23 | 15.84 | 16.05 | 15.46 | 1,689,800 |
06 Dec 2022 | 16.16 | 16.22 | 15.84 | 16.01 | 15.42 | 867,500 |
05 Dec 2022 | 16.47 | 16.51 | 16.01 | 16.14 | 15.54 | 897,500 |
02 Dec 2022 | 16.27 | 16.60 | 15.94 | 16.58 | 15.97 | 1,231,100 |
01 Dec 2022 | 16.49 | 17.03 | 16.44 | 16.52 | 15.91 | 1,432,300 |
30 Nov 2022 | 16.11 | 16.40 | 15.85 | 16.40 | 15.79 | 1,806,200 |
29 Nov 2022 | 16.05 | 16.28 | 15.98 | 16.19 | 15.59 | 671,700 |
28 Nov 2022 | 16.27 | 16.39 | 16.07 | 16.08 | 15.48 | 698,200 |
25 Nov 2022 | 16.15 | 16.50 | 16.15 | 16.41 | 15.80 | 447,700 |
23 Nov 2022 | 16.17 | 16.48 | 16.07 | 16.31 | 15.71 | 627,500 |
22 Nov 2022 | 16.17 | 16.35 | 16.06 | 16.19 | 15.59 | 726,900 |
21 Nov 2022 | 15.99 | 16.21 | 15.82 | 16.10 | 15.50 | 727,200 |
18 Nov 2022 | 16.10 | 16.20 | 15.69 | 15.92 | 15.33 | 1,360,900 |
17 Nov 2022 | 16.02 | 16.13 | 15.72 | 15.89 | 15.30 | 1,324,400 |
16 Nov 2022 | 16.49 | 16.61 | 16.27 | 16.41 | 15.80 | 981,100 |
15 Nov 2022 | 16.85 | 16.99 | 16.33 | 16.57 | 15.96 | 1,098,700 |
14 Nov 2022 | 16.65 | 16.89 | 16.26 | 16.50 | 15.89 | 1,180,900 |
11 Nov 2022 | 16.23 | 16.86 | 16.10 | 16.74 | 16.12 | 1,168,500 |
10 Nov 2022 | 15.79 | 16.65 | 15.75 | 16.59 | 15.98 | 1,645,000 |
09 Nov 2022 | 14.30 | 15.55 | 14.16 | 15.30 | 14.73 | 1,250,500 |
08 Nov 2022 | 14.75 | 14.77 | 14.42 | 14.50 | 13.96 | 902,500 |
07 Nov 2022 | 14.35 | 14.64 | 14.17 | 14.57 | 14.03 | 823,800 |
04 Nov 2022 | 13.70 | 14.35 | 13.65 | 14.27 | 13.74 | 1,078,300 |
03 Nov 2022 | 13.88 | 13.88 | 13.15 | 13.46 | 12.96 | 1,632,200 |
02 Nov 2022 | 13.99 | 14.49 | 13.67 | 14.06 | 13.54 | 1,563,400 |
02 Nov 2022 | 1:4 Stock split | |||||
01 Nov 2022 | 14.40 | 14.60 | 14.12 | 14.20 | 13.67 | 957,650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |