Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 14.94 | 15.02 | 14.90 | 14.97 | 14.97 | 2,342,248 |
27 Jan 2023 | 14.92 | 15.06 | 14.90 | 15.01 | 15.01 | 11,919,700 |
26 Jan 2023 | 14.89 | 14.95 | 14.78 | 14.92 | 14.92 | 11,508,700 |
25 Jan 2023 | 14.61 | 14.75 | 14.46 | 14.75 | 14.75 | 13,122,500 |
24 Jan 2023 | 14.76 | 14.82 | 14.59 | 14.68 | 14.68 | 11,088,500 |
23 Jan 2023 | 14.18 | 14.76 | 14.12 | 14.74 | 14.74 | 20,103,700 |
20 Jan 2023 | 14.17 | 14.45 | 13.75 | 14.11 | 14.11 | 24,902,400 |
19 Jan 2023 | 13.95 | 14.13 | 13.78 | 14.02 | 14.02 | 24,312,500 |
18 Jan 2023 | 14.41 | 14.49 | 14.05 | 14.07 | 14.07 | 16,754,200 |
17 Jan 2023 | 14.54 | 14.58 | 14.41 | 14.50 | 14.50 | 17,971,600 |
13 Jan 2023 | 14.49 | 14.60 | 14.13 | 14.58 | 14.58 | 18,410,700 |
12 Jan 2023 | 14.60 | 14.74 | 14.55 | 14.65 | 14.65 | 10,520,600 |
11 Jan 2023 | 14.48 | 14.58 | 14.38 | 14.57 | 14.57 | 11,205,900 |
10 Jan 2023 | 14.41 | 14.52 | 14.35 | 14.47 | 14.47 | 9,339,200 |
09 Jan 2023 | 14.63 | 14.63 | 14.38 | 14.41 | 14.41 | 12,233,800 |
06 Jan 2023 | 14.34 | 14.63 | 14.27 | 14.60 | 14.60 | 12,433,600 |
05 Jan 2023 | 14.27 | 14.33 | 14.10 | 14.26 | 14.26 | 11,069,800 |
04 Jan 2023 | 14.25 | 14.45 | 14.20 | 14.36 | 14.36 | 12,374,200 |
03 Jan 2023 | 14.29 | 14.32 | 13.99 | 14.10 | 14.10 | 13,366,800 |
30 Dec 2022 | 14.06 | 14.19 | 13.99 | 14.10 | 14.10 | 9,323,500 |
29 Dec 2022 | 14.02 | 14.16 | 13.97 | 14.14 | 14.14 | 8,330,200 |
28 Dec 2022 | 14.04 | 14.10 | 13.95 | 13.98 | 13.98 | 6,880,000 |
27 Dec 2022 | 14.10 | 14.11 | 13.96 | 14.04 | 14.04 | 6,714,800 |
23 Dec 2022 | 13.95 | 14.06 | 13.88 | 14.05 | 14.05 | 9,062,800 |
22 Dec 2022 | 13.95 | 13.96 | 13.65 | 13.91 | 13.91 | 10,250,200 |
21 Dec 2022 | 13.94 | 14.05 | 13.90 | 14.00 | 14.00 | 10,552,200 |
20 Dec 2022 | 13.76 | 13.87 | 13.69 | 13.78 | 13.78 | 12,853,700 |
19 Dec 2022 | 13.66 | 13.83 | 13.58 | 13.69 | 13.69 | 12,309,100 |
16 Dec 2022 | 13.51 | 13.68 | 13.43 | 13.65 | 13.65 | 34,659,400 |
16 Dec 2022 | 0.155 Dividend | |||||
15 Dec 2022 | 13.78 | 13.82 | 13.61 | 13.74 | 13.58 | 17,830,200 |
14 Dec 2022 | 14.24 | 14.29 | 13.86 | 13.93 | 13.77 | 28,774,200 |
13 Dec 2022 | 14.62 | 14.76 | 14.08 | 14.21 | 14.05 | 36,456,000 |
12 Dec 2022 | 14.57 | 14.63 | 14.38 | 14.61 | 14.45 | 16,965,700 |
09 Dec 2022 | 14.60 | 14.71 | 14.54 | 14.55 | 14.39 | 13,963,300 |
08 Dec 2022 | 14.73 | 14.79 | 14.54 | 14.62 | 14.46 | 16,459,000 |
07 Dec 2022 | 14.60 | 15.01 | 14.56 | 14.67 | 14.50 | 23,331,500 |
06 Dec 2022 | 14.84 | 14.97 | 14.51 | 14.68 | 14.51 | 16,716,200 |
05 Dec 2022 | 15.53 | 15.54 | 14.80 | 14.89 | 14.72 | 14,730,400 |
02 Dec 2022 | 15.40 | 15.50 | 15.31 | 15.46 | 15.29 | 14,368,100 |
01 Dec 2022 | 15.46 | 15.74 | 15.30 | 15.59 | 15.41 | 17,218,100 |
30 Nov 2022 | 15.32 | 15.52 | 14.87 | 15.48 | 15.31 | 22,373,900 |
29 Nov 2022 | 15.13 | 15.34 | 15.07 | 15.30 | 15.13 | 11,858,400 |
28 Nov 2022 | 15.13 | 15.21 | 14.99 | 15.05 | 14.88 | 10,430,900 |
25 Nov 2022 | 15.16 | 15.39 | 15.16 | 15.24 | 15.07 | 4,746,400 |
23 Nov 2022 | 15.09 | 15.23 | 15.07 | 15.17 | 15.00 | 6,720,600 |
22 Nov 2022 | 15.04 | 15.19 | 14.99 | 15.15 | 14.98 | 7,874,000 |
21 Nov 2022 | 14.86 | 15.01 | 14.85 | 14.94 | 14.77 | 7,490,600 |
18 Nov 2022 | 15.02 | 15.08 | 14.79 | 14.89 | 14.72 | 9,665,200 |
17 Nov 2022 | 14.74 | 14.86 | 14.64 | 14.78 | 14.61 | 11,747,100 |
16 Nov 2022 | 15.09 | 15.14 | 14.89 | 14.90 | 14.73 | 12,180,300 |
15 Nov 2022 | 15.12 | 15.24 | 14.92 | 15.10 | 14.93 | 19,620,000 |
14 Nov 2022 | 14.95 | 15.14 | 14.89 | 14.96 | 14.79 | 16,890,200 |
11 Nov 2022 | 15.26 | 15.38 | 14.84 | 14.97 | 14.80 | 22,359,800 |
10 Nov 2022 | 15.46 | 15.55 | 15.05 | 15.18 | 15.01 | 29,785,600 |
09 Nov 2022 | 15.35 | 15.37 | 14.95 | 14.98 | 14.81 | 18,651,600 |
08 Nov 2022 | 15.44 | 15.59 | 15.35 | 15.48 | 15.31 | 14,151,300 |
07 Nov 2022 | 15.46 | 15.56 | 15.35 | 15.50 | 15.33 | 13,719,300 |
04 Nov 2022 | 15.11 | 15.40 | 15.04 | 15.38 | 15.21 | 16,228,700 |
03 Nov 2022 | 14.86 | 15.08 | 14.64 | 14.92 | 14.75 | 13,878,400 |
02 Nov 2022 | 15.20 | 15.45 | 14.97 | 14.98 | 14.81 | 16,340,400 |
01 Nov 2022 | 15.30 | 15.37 | 15.21 | 15.28 | 15.11 | 10,520,900 |
31 Oct 2022 | 15.01 | 15.32 | 14.99 | 15.18 | 15.01 | 17,296,900 |
28 Oct 2022 | 15.04 | 15.13 | 14.93 | 15.11 | 14.94 | 14,443,300 |
27 Oct 2022 | 15.04 | 15.17 | 14.87 | 14.90 | 14.73 | 15,781,200 |
26 Oct 2022 | 14.91 | 15.05 | 14.85 | 14.91 | 14.74 | 14,198,700 |
25 Oct 2022 | 14.74 | 14.92 | 14.61 | 14.84 | 14.67 | 19,309,800 |
24 Oct 2022 | 14.60 | 15.01 | 14.54 | 14.85 | 14.68 | 33,353,000 |
21 Oct 2022 | 13.51 | 14.51 | 13.51 | 14.45 | 14.29 | 41,221,500 |
20 Oct 2022 | 13.63 | 13.75 | 13.10 | 13.20 | 13.05 | 23,522,200 |
19 Oct 2022 | 14.00 | 14.12 | 13.57 | 13.62 | 13.47 | 19,879,800 |
18 Oct 2022 | 14.09 | 14.32 | 13.91 | 14.11 | 13.95 | 22,121,800 |
17 Oct 2022 | 13.81 | 14.10 | 13.67 | 13.85 | 13.69 | 17,564,000 |
14 Oct 2022 | 14.01 | 14.25 | 13.62 | 13.67 | 13.52 | 27,258,200 |
13 Oct 2022 | 12.87 | 13.92 | 12.77 | 13.89 | 13.73 | 30,245,900 |
12 Oct 2022 | 13.07 | 13.17 | 12.95 | 13.03 | 12.88 | 14,409,000 |
11 Oct 2022 | 13.13 | 13.28 | 13.00 | 13.08 | 12.93 | 16,984,600 |
10 Oct 2022 | 13.30 | 13.38 | 13.08 | 13.23 | 13.08 | 17,346,400 |
07 Oct 2022 | 13.49 | 13.51 | 13.14 | 13.21 | 13.06 | 21,667,200 |
06 Oct 2022 | 13.65 | 13.78 | 13.52 | 13.60 | 13.45 | 22,501,100 |
05 Oct 2022 | 13.74 | 13.88 | 13.59 | 13.72 | 13.57 | 24,549,000 |
04 Oct 2022 | 13.71 | 14.05 | 13.64 | 13.95 | 13.79 | 30,663,400 |
03 Oct 2022 | 13.33 | 13.55 | 13.12 | 13.47 | 13.32 | 20,244,400 |
30 Sept 2022 | 13.17 | 13.47 | 13.10 | 13.18 | 13.03 | 16,952,700 |
29 Sept 2022 | 13.07 | 13.25 | 12.90 | 13.17 | 13.02 | 18,323,200 |
28 Sept 2022 | 12.87 | 13.35 | 12.83 | 13.27 | 13.12 | 18,674,600 |
27 Sept 2022 | 13.02 | 13.19 | 12.70 | 12.86 | 12.71 | 21,535,300 |
26 Sept 2022 | 13.07 | 13.25 | 12.89 | 13.01 | 12.86 | 21,225,200 |
23 Sept 2022 | 13.25 | 13.29 | 12.90 | 13.19 | 13.04 | 23,118,900 |
22 Sept 2022 | 13.75 | 13.82 | 13.35 | 13.41 | 13.26 | 21,893,100 |
21 Sept 2022 | 13.98 | 14.16 | 13.72 | 13.72 | 13.57 | 18,911,300 |
20 Sept 2022 | 13.89 | 14.01 | 13.81 | 13.90 | 13.74 | 18,028,500 |
19 Sept 2022 | 13.56 | 14.09 | 13.51 | 14.03 | 13.87 | 20,260,100 |
16 Sept 2022 | 13.93 | 13.96 | 13.61 | 13.71 | 13.56 | 37,161,000 |
16 Sept 2022 | 0.155 Dividend | |||||
15 Sept 2022 | 13.96 | 14.42 | 13.92 | 14.26 | 13.95 | 28,496,600 |
14 Sept 2022 | 14.07 | 14.12 | 13.72 | 13.87 | 13.56 | 17,437,100 |
13 Sept 2022 | 14.14 | 14.36 | 13.98 | 14.02 | 13.71 | 22,500,900 |
12 Sept 2022 | 14.22 | 14.58 | 14.20 | 14.46 | 14.14 | 19,089,500 |
09 Sept 2022 | 14.19 | 14.28 | 14.09 | 14.14 | 13.83 | 15,002,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |