Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 14.71 | 14.85 | 14.71 | 14.80 | 14.80 | 72,800 |
17 Mar 2023 | 14.89 | 14.89 | 14.72 | 14.76 | 14.76 | 47,200 |
16 Mar 2023 | 14.71 | 14.96 | 14.71 | 14.89 | 14.89 | 90,000 |
15 Mar 2023 | 14.90 | 14.90 | 14.64 | 14.74 | 14.74 | 130,200 |
14 Mar 2023 | 14.98 | 15.09 | 14.97 | 15.03 | 15.03 | 54,300 |
13 Mar 2023 | 15.07 | 15.12 | 14.92 | 14.99 | 14.99 | 103,100 |
10 Mar 2023 | 15.36 | 15.40 | 15.14 | 15.14 | 15.14 | 103,300 |
09 Mar 2023 | 15.52 | 15.57 | 15.37 | 15.40 | 15.40 | 46,200 |
08 Mar 2023 | 15.55 | 15.61 | 15.49 | 15.57 | 15.57 | 21,600 |
07 Mar 2023 | 15.63 | 15.67 | 15.47 | 15.49 | 15.49 | 41,300 |
06 Mar 2023 | 15.67 | 15.67 | 15.54 | 15.55 | 15.55 | 61,300 |
03 Mar 2023 | 15.45 | 15.53 | 15.39 | 15.50 | 15.50 | 95,300 |
02 Mar 2023 | 15.32 | 15.37 | 15.21 | 15.34 | 15.34 | 64,300 |
01 Mar 2023 | 15.18 | 15.33 | 15.13 | 15.32 | 15.32 | 98,900 |
28 Feb 2023 | 15.14 | 15.15 | 15.09 | 15.12 | 15.12 | 58,500 |
27 Feb 2023 | 15.23 | 15.23 | 15.08 | 15.12 | 15.12 | 117,100 |
24 Feb 2023 | 15.18 | 15.20 | 15.10 | 15.20 | 15.20 | 182,200 |
23 Feb 2023 | 15.46 | 15.46 | 15.27 | 15.28 | 15.28 | 128,800 |
22 Feb 2023 | 15.62 | 15.62 | 15.37 | 15.38 | 15.38 | 151,500 |
21 Feb 2023 | 15.90 | 15.90 | 15.62 | 15.64 | 15.64 | 114,100 |
17 Feb 2023 | 15.84 | 15.95 | 15.72 | 15.85 | 15.85 | 152,500 |
17 Feb 2023 | 0.43 Dividend | |||||
16 Feb 2023 | 16.10 | 16.58 | 16.00 | 16.26 | 15.83 | 214,200 |
15 Feb 2023 | 16.21 | 16.39 | 16.09 | 16.09 | 15.66 | 237,900 |
14 Feb 2023 | 16.19 | 16.35 | 16.10 | 16.24 | 15.81 | 136,900 |
13 Feb 2023 | 16.20 | 16.27 | 16.12 | 16.18 | 15.75 | 79,300 |
10 Feb 2023 | 16.16 | 16.25 | 16.12 | 16.25 | 15.82 | 70,000 |
09 Feb 2023 | 16.35 | 16.35 | 16.06 | 16.13 | 15.70 | 94,200 |
08 Feb 2023 | 16.00 | 16.26 | 16.00 | 16.24 | 15.81 | 104,200 |
07 Feb 2023 | 15.90 | 16.05 | 15.90 | 15.97 | 15.55 | 85,700 |
06 Feb 2023 | 16.00 | 16.00 | 15.92 | 15.96 | 15.54 | 77,000 |
03 Feb 2023 | 15.90 | 16.20 | 15.90 | 15.99 | 15.57 | 157,000 |
02 Feb 2023 | 15.95 | 16.05 | 15.80 | 16.04 | 15.62 | 147,500 |
01 Feb 2023 | 15.90 | 15.91 | 15.76 | 15.85 | 15.43 | 130,500 |
31 Jan 2023 | 15.98 | 15.99 | 15.90 | 15.99 | 15.57 | 105,700 |
30 Jan 2023 | 15.90 | 15.96 | 15.85 | 15.94 | 15.52 | 134,700 |
27 Jan 2023 | 16.07 | 16.08 | 15.83 | 15.92 | 15.50 | 225,000 |
26 Jan 2023 | 16.11 | 16.27 | 16.11 | 16.20 | 15.77 | 136,900 |
25 Jan 2023 | 16.15 | 16.24 | 16.07 | 16.11 | 15.68 | 175,800 |
24 Jan 2023 | 16.16 | 16.95 | 15.91 | 16.19 | 15.76 | 309,000 |
23 Jan 2023 | 15.90 | 16.07 | 15.86 | 16.00 | 15.58 | 239,500 |
20 Jan 2023 | 15.86 | 15.86 | 15.77 | 15.80 | 15.38 | 97,100 |
19 Jan 2023 | 15.70 | 15.88 | 15.65 | 15.78 | 15.36 | 199,200 |
18 Jan 2023 | 15.80 | 15.85 | 15.73 | 15.75 | 15.33 | 83,700 |
17 Jan 2023 | 15.70 | 15.76 | 15.67 | 15.70 | 15.28 | 125,100 |
13 Jan 2023 | 15.59 | 15.66 | 15.59 | 15.60 | 15.19 | 93,900 |
12 Jan 2023 | 15.68 | 15.72 | 15.55 | 15.63 | 15.22 | 122,600 |
11 Jan 2023 | 15.55 | 15.76 | 15.52 | 15.60 | 15.19 | 151,500 |
10 Jan 2023 | 15.35 | 15.43 | 15.33 | 15.43 | 15.02 | 102,200 |
09 Jan 2023 | 15.28 | 15.40 | 15.28 | 15.34 | 14.93 | 87,500 |
06 Jan 2023 | 15.22 | 15.36 | 15.18 | 15.23 | 14.83 | 115,300 |
05 Jan 2023 | 15.13 | 15.22 | 15.09 | 15.10 | 14.70 | 66,900 |
04 Jan 2023 | 15.30 | 15.43 | 15.17 | 15.21 | 14.81 | 114,700 |
03 Jan 2023 | 14.82 | 15.48 | 14.82 | 15.26 | 14.86 | 191,400 |
30 Dec 2022 | 14.85 | 14.98 | 14.65 | 14.81 | 14.42 | 228,900 |
29 Dec 2022 | 14.93 | 15.13 | 14.88 | 15.00 | 14.60 | 148,700 |
28 Dec 2022 | 15.18 | 15.25 | 14.79 | 14.84 | 14.45 | 280,300 |
27 Dec 2022 | 15.15 | 15.25 | 15.07 | 15.15 | 14.75 | 125,500 |
23 Dec 2022 | 15.09 | 15.13 | 15.01 | 15.08 | 14.68 | 80,700 |
22 Dec 2022 | 15.23 | 15.29 | 15.00 | 15.12 | 14.72 | 119,100 |
21 Dec 2022 | 15.18 | 15.30 | 15.16 | 15.24 | 14.84 | 91,100 |
20 Dec 2022 | 15.32 | 15.32 | 15.11 | 15.26 | 14.86 | 92,300 |
19 Dec 2022 | 15.16 | 15.50 | 15.14 | 15.28 | 14.88 | 130,800 |
16 Dec 2022 | 15.20 | 15.30 | 15.04 | 15.10 | 14.70 | 93,900 |
15 Dec 2022 | 15.45 | 15.45 | 15.22 | 15.29 | 14.89 | 149,700 |
14 Dec 2022 | 15.68 | 15.68 | 15.38 | 15.42 | 15.01 | 90,700 |
13 Dec 2022 | 15.76 | 15.79 | 15.58 | 15.68 | 15.27 | 101,400 |
12 Dec 2022 | 15.53 | 15.61 | 15.49 | 15.50 | 15.09 | 132,200 |
09 Dec 2022 | 15.66 | 15.76 | 15.54 | 15.55 | 15.14 | 67,700 |
08 Dec 2022 | 15.62 | 15.88 | 15.62 | 15.72 | 15.30 | 80,600 |
07 Dec 2022 | 15.69 | 15.87 | 15.65 | 15.65 | 15.24 | 100,600 |
06 Dec 2022 | 15.87 | 15.97 | 15.71 | 15.75 | 15.33 | 117,000 |
05 Dec 2022 | 16.12 | 16.21 | 15.89 | 15.91 | 15.49 | 125,500 |
02 Dec 2022 | 16.15 | 16.30 | 16.15 | 16.16 | 15.73 | 85,800 |
01 Dec 2022 | 16.23 | 16.38 | 16.15 | 16.33 | 15.90 | 91,000 |
30 Nov 2022 | 16.21 | 16.25 | 16.08 | 16.17 | 15.74 | 103,700 |
29 Nov 2022 | 16.12 | 16.16 | 16.06 | 16.12 | 15.69 | 74,200 |
28 Nov 2022 | 16.24 | 16.31 | 16.05 | 16.06 | 15.64 | 121,300 |
25 Nov 2022 | 16.00 | 16.20 | 16.00 | 16.16 | 15.73 | 108,100 |
23 Nov 2022 | 16.24 | 16.25 | 16.06 | 16.14 | 15.71 | 128,700 |
22 Nov 2022 | 16.41 | 16.44 | 16.14 | 16.23 | 15.80 | 198,000 |
21 Nov 2022 | 16.18 | 16.60 | 16.08 | 16.40 | 15.97 | 244,400 |
21 Nov 2022 | 1.61 Dividend | |||||
18 Nov 2022 | 17.73 | 17.76 | 17.63 | 17.68 | 15.65 | 131,200 |
17 Nov 2022 | 17.40 | 17.64 | 17.40 | 17.63 | 15.60 | 87,300 |
16 Nov 2022 | 17.50 | 17.52 | 17.42 | 17.46 | 15.45 | 116,300 |
15 Nov 2022 | 17.36 | 17.61 | 17.36 | 17.44 | 15.43 | 156,300 |
14 Nov 2022 | 17.32 | 17.46 | 17.12 | 17.33 | 15.34 | 162,500 |
11 Nov 2022 | 17.05 | 17.33 | 16.88 | 17.30 | 15.31 | 154,100 |
10 Nov 2022 | 16.93 | 17.11 | 16.73 | 17.11 | 15.14 | 175,300 |
09 Nov 2022 | 16.52 | 16.86 | 16.45 | 16.45 | 14.56 | 93,000 |
08 Nov 2022 | 16.60 | 16.77 | 16.55 | 16.63 | 14.72 | 137,000 |
07 Nov 2022 | 16.39 | 16.46 | 16.29 | 16.44 | 14.55 | 95,100 |
04 Nov 2022 | 16.31 | 16.41 | 16.24 | 16.32 | 14.44 | 83,600 |
03 Nov 2022 | 16.05 | 16.18 | 16.02 | 16.10 | 14.25 | 57,400 |
02 Nov 2022 | 16.10 | 16.26 | 16.05 | 16.08 | 14.23 | 85,300 |
01 Nov 2022 | 16.15 | 16.24 | 16.05 | 16.17 | 14.31 | 120,300 |
31 Oct 2022 | 16.01 | 16.07 | 16.00 | 16.01 | 14.17 | 68,900 |
28 Oct 2022 | 16.04 | 16.15 | 15.96 | 16.06 | 14.21 | 131,500 |
27 Oct 2022 | 16.14 | 16.19 | 16.00 | 16.04 | 14.19 | 83,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |