Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 15.58 | 15.73 | 15.25 | 15.40 | 15.40 | 768,200 |
22 Mar 2023 | 15.67 | 15.67 | 15.29 | 15.34 | 15.34 | 714,200 |
21 Mar 2023 | 15.27 | 15.80 | 15.27 | 15.60 | 15.60 | 991,500 |
20 Mar 2023 | 15.22 | 15.41 | 15.09 | 15.13 | 15.13 | 886,500 |
17 Mar 2023 | 15.74 | 15.74 | 14.92 | 15.09 | 15.09 | 2,598,000 |
16 Mar 2023 | 15.98 | 16.00 | 15.47 | 15.88 | 15.88 | 1,111,700 |
15 Mar 2023 | 16.26 | 16.53 | 16.01 | 16.15 | 16.15 | 1,212,900 |
14 Mar 2023 | 16.80 | 17.23 | 16.69 | 16.82 | 16.82 | 1,467,100 |
13 Mar 2023 | 16.50 | 16.73 | 16.06 | 16.36 | 16.36 | 1,570,800 |
10 Mar 2023 | 17.19 | 17.53 | 16.79 | 16.96 | 16.96 | 1,218,200 |
09 Mar 2023 | 18.19 | 18.25 | 17.18 | 17.20 | 17.20 | 1,387,500 |
08 Mar 2023 | 17.99 | 18.42 | 17.95 | 18.34 | 18.34 | 942,700 |
07 Mar 2023 | 18.23 | 18.36 | 17.77 | 18.02 | 18.02 | 1,201,900 |
06 Mar 2023 | 18.98 | 19.09 | 18.10 | 18.33 | 18.33 | 1,846,800 |
06 Mar 2023 | 0.5 Dividend | |||||
03 Mar 2023 | 19.48 | 19.59 | 19.07 | 19.58 | 19.08 | 1,568,800 |
02 Mar 2023 | 19.48 | 19.60 | 19.24 | 19.55 | 19.05 | 968,700 |
01 Mar 2023 | 19.36 | 19.62 | 19.23 | 19.52 | 19.02 | 971,700 |
28 Feb 2023 | 19.38 | 19.43 | 18.93 | 19.05 | 18.56 | 1,829,000 |
27 Feb 2023 | 19.50 | 19.75 | 19.21 | 19.39 | 18.89 | 1,543,700 |
24 Feb 2023 | 19.71 | 19.84 | 19.02 | 19.13 | 18.64 | 1,891,500 |
23 Feb 2023 | 18.79 | 19.80 | 18.68 | 19.69 | 19.19 | 2,145,800 |
22 Feb 2023 | 18.24 | 18.75 | 18.24 | 18.47 | 18.00 | 1,024,800 |
21 Feb 2023 | 18.14 | 18.63 | 18.14 | 18.18 | 17.72 | 1,103,100 |
17 Feb 2023 | 18.30 | 18.37 | 18.04 | 18.06 | 17.60 | 926,200 |
16 Feb 2023 | 18.64 | 18.77 | 18.39 | 18.40 | 17.93 | 910,300 |
15 Feb 2023 | 18.58 | 18.81 | 18.39 | 18.66 | 18.18 | 616,100 |
14 Feb 2023 | 18.32 | 18.89 | 18.32 | 18.68 | 18.20 | 814,200 |
13 Feb 2023 | 18.30 | 18.54 | 18.02 | 18.44 | 17.97 | 680,400 |
10 Feb 2023 | 18.38 | 18.40 | 17.96 | 18.31 | 17.84 | 650,600 |
09 Feb 2023 | 18.67 | 18.89 | 18.29 | 18.37 | 17.90 | 910,800 |
08 Feb 2023 | 18.16 | 18.86 | 18.09 | 18.54 | 18.07 | 1,128,800 |
07 Feb 2023 | 17.54 | 18.16 | 17.53 | 18.07 | 17.61 | 873,900 |
06 Feb 2023 | 17.51 | 17.72 | 17.43 | 17.50 | 17.05 | 808,100 |
03 Feb 2023 | 17.80 | 17.95 | 17.53 | 17.58 | 17.13 | 912,400 |
02 Feb 2023 | 18.20 | 18.30 | 17.59 | 17.81 | 17.36 | 919,500 |
01 Feb 2023 | 18.12 | 18.31 | 17.78 | 18.05 | 17.59 | 943,800 |
31 Jan 2023 | 17.98 | 18.18 | 17.83 | 18.14 | 17.68 | 806,100 |
30 Jan 2023 | 18.14 | 18.55 | 17.99 | 17.99 | 17.53 | 1,281,300 |
27 Jan 2023 | 17.38 | 17.91 | 17.35 | 17.90 | 17.44 | 732,800 |
26 Jan 2023 | 17.20 | 17.35 | 16.83 | 17.27 | 16.83 | 457,900 |
25 Jan 2023 | 16.94 | 17.06 | 16.63 | 17.04 | 16.60 | 566,800 |
24 Jan 2023 | 17.30 | 17.30 | 16.87 | 17.00 | 16.57 | 653,800 |
23 Jan 2023 | 17.35 | 17.37 | 16.84 | 17.20 | 16.76 | 1,054,200 |
20 Jan 2023 | 16.61 | 17.49 | 16.51 | 17.48 | 17.03 | 897,200 |
19 Jan 2023 | 16.32 | 16.53 | 16.05 | 16.43 | 16.01 | 886,900 |
18 Jan 2023 | 16.77 | 16.90 | 16.44 | 16.51 | 16.09 | 1,098,700 |
17 Jan 2023 | 16.18 | 16.71 | 16.18 | 16.67 | 16.24 | 1,228,700 |
13 Jan 2023 | 16.00 | 16.27 | 15.93 | 16.13 | 15.72 | 839,400 |
12 Jan 2023 | 15.78 | 16.19 | 15.72 | 16.00 | 15.59 | 659,700 |
11 Jan 2023 | 15.83 | 16.08 | 15.72 | 15.78 | 15.38 | 608,200 |
10 Jan 2023 | 15.49 | 15.84 | 15.49 | 15.79 | 15.39 | 956,300 |
09 Jan 2023 | 15.59 | 15.69 | 15.33 | 15.47 | 15.07 | 751,300 |
06 Jan 2023 | 15.16 | 15.63 | 15.09 | 15.47 | 15.07 | 1,057,700 |
05 Jan 2023 | 15.00 | 15.03 | 14.67 | 15.01 | 14.63 | 565,600 |
04 Jan 2023 | 14.89 | 15.06 | 14.65 | 14.86 | 14.48 | 683,100 |
03 Jan 2023 | 15.44 | 15.55 | 14.98 | 15.07 | 14.69 | 827,100 |
30 Dec 2022 | 15.21 | 15.40 | 15.10 | 15.36 | 14.97 | 511,400 |
29 Dec 2022 | 15.15 | 15.50 | 15.15 | 15.32 | 14.93 | 543,000 |
28 Dec 2022 | 15.31 | 15.53 | 15.05 | 15.12 | 14.73 | 611,500 |
27 Dec 2022 | 15.68 | 15.75 | 15.19 | 15.45 | 15.06 | 967,900 |
23 Dec 2022 | 15.44 | 15.66 | 15.23 | 15.55 | 15.15 | 534,600 |
22 Dec 2022 | 15.55 | 15.65 | 15.07 | 15.37 | 14.98 | 564,000 |
21 Dec 2022 | 15.18 | 15.72 | 15.10 | 15.67 | 15.27 | 1,406,900 |
20 Dec 2022 | 14.22 | 15.01 | 14.13 | 14.99 | 14.61 | 1,230,000 |
19 Dec 2022 | 14.71 | 14.77 | 13.90 | 14.05 | 13.69 | 914,900 |
16 Dec 2022 | 14.69 | 14.80 | 14.41 | 14.64 | 14.27 | 1,273,400 |
15 Dec 2022 | 14.65 | 14.96 | 14.64 | 14.84 | 14.46 | 733,600 |
14 Dec 2022 | 14.81 | 14.87 | 14.43 | 14.63 | 14.26 | 713,700 |
13 Dec 2022 | 15.06 | 15.23 | 14.73 | 14.76 | 14.38 | 840,500 |
12 Dec 2022 | 14.70 | 14.91 | 14.62 | 14.67 | 14.30 | 636,300 |
09 Dec 2022 | 14.63 | 14.95 | 14.53 | 14.70 | 14.32 | 545,700 |
08 Dec 2022 | 14.48 | 14.82 | 14.44 | 14.61 | 14.24 | 623,200 |
07 Dec 2022 | 14.50 | 14.52 | 13.94 | 14.21 | 13.85 | 894,800 |
06 Dec 2022 | 14.63 | 14.83 | 14.34 | 14.48 | 14.11 | 674,500 |
05 Dec 2022 | 14.90 | 15.37 | 14.56 | 14.62 | 14.25 | 767,900 |
02 Dec 2022 | 14.45 | 14.73 | 14.31 | 14.69 | 14.31 | 592,900 |
01 Dec 2022 | 14.89 | 15.02 | 14.35 | 14.44 | 14.07 | 816,600 |
30 Nov 2022 | 14.70 | 14.83 | 14.28 | 14.83 | 14.45 | 802,600 |
29 Nov 2022 | 14.80 | 15.18 | 14.52 | 14.63 | 14.26 | 965,700 |
28 Nov 2022 | 14.78 | 14.85 | 14.31 | 14.48 | 14.11 | 746,200 |
25 Nov 2022 | 14.65 | 15.20 | 14.65 | 14.85 | 14.47 | 573,900 |
23 Nov 2022 | 14.39 | 14.56 | 14.19 | 14.56 | 14.19 | 783,600 |
22 Nov 2022 | 14.48 | 14.57 | 14.26 | 14.31 | 13.94 | 739,900 |
21 Nov 2022 | 14.12 | 14.40 | 13.95 | 14.39 | 14.02 | 1,014,200 |
18 Nov 2022 | 14.83 | 15.11 | 14.17 | 14.28 | 13.92 | 1,561,900 |
18 Nov 2022 | 0.78 Dividend | |||||
17 Nov 2022 | 15.40 | 15.96 | 15.28 | 15.79 | 14.63 | 1,325,700 |
16 Nov 2022 | 16.10 | 16.24 | 15.58 | 15.66 | 14.51 | 1,313,800 |
15 Nov 2022 | 16.40 | 16.46 | 16.06 | 16.21 | 15.02 | 1,223,200 |
14 Nov 2022 | 16.25 | 16.43 | 15.83 | 16.17 | 14.98 | 1,799,500 |
11 Nov 2022 | 15.74 | 16.15 | 15.44 | 16.12 | 14.93 | 2,156,000 |
10 Nov 2022 | 14.64 | 15.61 | 14.55 | 15.21 | 14.09 | 2,501,800 |
09 Nov 2022 | 14.66 | 14.80 | 14.17 | 14.20 | 13.15 | 913,100 |
08 Nov 2022 | 14.77 | 14.97 | 14.56 | 14.75 | 13.66 | 1,085,300 |
07 Nov 2022 | 14.90 | 15.03 | 14.56 | 14.65 | 13.57 | 863,100 |
04 Nov 2022 | 14.05 | 14.86 | 14.05 | 14.81 | 13.72 | 1,093,300 |
03 Nov 2022 | 13.68 | 13.89 | 13.57 | 13.70 | 12.69 | 617,200 |
02 Nov 2022 | 14.01 | 14.28 | 13.77 | 13.77 | 12.76 | 855,600 |
01 Nov 2022 | 13.64 | 14.13 | 13.47 | 14.10 | 13.06 | 1,032,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |