Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 14.84 | 15.10 | 14.69 | 14.86 | 14.86 | 72,900 |
26 Jan 2023 | 15.07 | 15.21 | 14.60 | 14.94 | 14.94 | 86,500 |
25 Jan 2023 | 14.38 | 14.96 | 14.27 | 14.95 | 14.95 | 123,500 |
24 Jan 2023 | 14.23 | 14.57 | 14.15 | 14.55 | 14.55 | 127,900 |
23 Jan 2023 | 14.03 | 14.63 | 14.01 | 14.36 | 14.36 | 140,700 |
20 Jan 2023 | 14.22 | 14.24 | 13.79 | 14.05 | 14.05 | 137,500 |
19 Jan 2023 | 13.37 | 14.39 | 13.31 | 14.12 | 14.12 | 317,500 |
18 Jan 2023 | 13.12 | 13.55 | 13.05 | 13.45 | 13.45 | 192,700 |
17 Jan 2023 | 13.38 | 13.63 | 12.98 | 13.12 | 13.12 | 153,700 |
17 Jan 2023 | 0.1 Dividend | |||||
13 Jan 2023 | 13.50 | 13.82 | 13.46 | 13.48 | 13.38 | 380,700 |
12 Jan 2023 | 12.99 | 13.42 | 12.96 | 13.11 | 13.01 | 572,700 |
11 Jan 2023 | 12.64 | 13.03 | 12.38 | 12.87 | 12.77 | 264,700 |
10 Jan 2023 | 12.37 | 12.56 | 12.22 | 12.50 | 12.41 | 94,000 |
09 Jan 2023 | 12.60 | 12.84 | 12.37 | 12.43 | 12.34 | 162,000 |
06 Jan 2023 | 12.56 | 12.56 | 12.16 | 12.48 | 12.39 | 130,600 |
05 Jan 2023 | 12.50 | 12.68 | 12.29 | 12.31 | 12.22 | 172,500 |
04 Jan 2023 | 12.39 | 12.62 | 12.07 | 12.50 | 12.41 | 224,100 |
03 Jan 2023 | 12.36 | 12.58 | 12.17 | 12.28 | 12.19 | 111,100 |
30 Dec 2022 | 12.01 | 12.24 | 11.98 | 12.14 | 12.05 | 81,700 |
29 Dec 2022 | 11.86 | 12.23 | 11.86 | 12.14 | 12.05 | 100,400 |
28 Dec 2022 | 11.83 | 12.00 | 11.78 | 11.82 | 11.73 | 129,200 |
27 Dec 2022 | 11.99 | 11.99 | 11.83 | 11.84 | 11.75 | 74,200 |
23 Dec 2022 | 12.19 | 12.26 | 11.81 | 12.04 | 11.95 | 65,800 |
22 Dec 2022 | 12.39 | 12.45 | 12.15 | 12.27 | 12.18 | 104,500 |
21 Dec 2022 | 12.43 | 12.79 | 12.43 | 12.55 | 12.46 | 104,200 |
20 Dec 2022 | 12.23 | 12.45 | 12.04 | 12.31 | 12.22 | 283,900 |
19 Dec 2022 | 12.54 | 12.54 | 12.08 | 12.23 | 12.14 | 284,500 |
16 Dec 2022 | 12.65 | 12.78 | 12.45 | 12.58 | 12.49 | 624,600 |
15 Dec 2022 | 12.80 | 12.95 | 12.61 | 12.78 | 12.69 | 129,400 |
14 Dec 2022 | 13.06 | 13.27 | 12.76 | 12.90 | 12.80 | 341,100 |
13 Dec 2022 | 13.98 | 14.14 | 12.88 | 13.07 | 12.97 | 466,100 |
12 Dec 2022 | 13.28 | 13.61 | 13.10 | 13.41 | 13.31 | 373,200 |
09 Dec 2022 | 14.00 | 14.05 | 13.35 | 13.37 | 13.27 | 562,400 |
08 Dec 2022 | 12.65 | 13.49 | 12.64 | 13.45 | 13.35 | 239,100 |
07 Dec 2022 | 12.27 | 12.78 | 12.25 | 12.68 | 12.59 | 323,300 |
06 Dec 2022 | 12.62 | 12.67 | 12.07 | 12.24 | 12.15 | 130,600 |
05 Dec 2022 | 12.66 | 13.25 | 12.36 | 12.67 | 12.58 | 326,300 |
02 Dec 2022 | 11.62 | 12.66 | 11.50 | 12.63 | 12.54 | 125,100 |
01 Dec 2022 | 11.76 | 12.04 | 11.61 | 11.85 | 11.76 | 92,600 |
30 Nov 2022 | 11.34 | 11.75 | 11.11 | 11.67 | 11.58 | 138,100 |
29 Nov 2022 | 11.16 | 11.40 | 11.16 | 11.29 | 11.21 | 71,500 |
28 Nov 2022 | 11.43 | 11.50 | 11.20 | 11.24 | 11.16 | 104,000 |
25 Nov 2022 | 11.52 | 11.76 | 11.40 | 11.62 | 11.53 | 22,400 |
23 Nov 2022 | 11.43 | 11.59 | 11.34 | 11.47 | 11.38 | 61,500 |
22 Nov 2022 | 11.54 | 11.54 | 11.28 | 11.48 | 11.39 | 74,300 |
21 Nov 2022 | 11.54 | 11.59 | 11.22 | 11.47 | 11.38 | 97,000 |
18 Nov 2022 | 11.98 | 11.99 | 11.60 | 11.62 | 11.53 | 179,900 |
17 Nov 2022 | 11.80 | 11.80 | 11.39 | 11.59 | 11.50 | 112,800 |
16 Nov 2022 | 12.03 | 12.07 | 11.66 | 11.88 | 11.79 | 77,200 |
15 Nov 2022 | 12.36 | 12.62 | 12.07 | 12.21 | 12.12 | 77,200 |
14 Nov 2022 | 11.80 | 12.48 | 11.66 | 12.10 | 12.01 | 97,900 |
11 Nov 2022 | 11.02 | 11.94 | 11.02 | 11.84 | 11.75 | 166,300 |
10 Nov 2022 | 10.80 | 11.15 | 10.78 | 10.87 | 10.79 | 109,200 |
09 Nov 2022 | 10.67 | 10.68 | 10.18 | 10.27 | 10.19 | 84,700 |
08 Nov 2022 | 10.98 | 11.30 | 10.55 | 10.69 | 10.61 | 76,800 |
07 Nov 2022 | 11.17 | 11.17 | 10.68 | 11.02 | 10.94 | 91,200 |
04 Nov 2022 | 10.68 | 10.94 | 10.45 | 10.93 | 10.85 | 67,700 |
03 Nov 2022 | 10.65 | 10.73 | 10.12 | 10.53 | 10.45 | 86,300 |
02 Nov 2022 | 11.03 | 11.31 | 10.74 | 10.75 | 10.67 | 90,700 |
01 Nov 2022 | 11.24 | 11.24 | 10.87 | 11.00 | 10.92 | 113,500 |
31 Oct 2022 | 10.85 | 11.18 | 10.76 | 11.05 | 10.97 | 154,000 |
28 Oct 2022 | 10.16 | 10.90 | 9.95 | 10.87 | 10.79 | 139,400 |
27 Oct 2022 | 10.01 | 10.21 | 9.86 | 9.96 | 9.89 | 96,900 |
26 Oct 2022 | 9.69 | 10.15 | 9.62 | 9.88 | 9.81 | 87,900 |
25 Oct 2022 | 9.12 | 9.73 | 9.11 | 9.60 | 9.53 | 225,400 |
24 Oct 2022 | 9.03 | 9.22 | 8.87 | 9.11 | 9.04 | 98,300 |
21 Oct 2022 | 9.06 | 9.20 | 8.95 | 8.99 | 8.92 | 128,500 |
20 Oct 2022 | 9.53 | 9.55 | 8.88 | 9.08 | 9.01 | 124,800 |
19 Oct 2022 | 9.94 | 10.09 | 9.50 | 9.59 | 9.52 | 140,500 |
18 Oct 2022 | 10.23 | 10.45 | 10.12 | 10.24 | 10.16 | 69,200 |
18 Oct 2022 | 0.1 Dividend | |||||
17 Oct 2022 | 9.98 | 10.41 | 9.98 | 10.17 | 10.00 | 137,500 |
14 Oct 2022 | 10.03 | 10.18 | 9.77 | 9.80 | 9.63 | 100,000 |
13 Oct 2022 | 9.68 | 10.08 | 9.38 | 10.02 | 9.85 | 111,500 |
12 Oct 2022 | 9.78 | 9.80 | 9.53 | 9.74 | 9.57 | 84,400 |
11 Oct 2022 | 9.88 | 10.05 | 9.64 | 9.82 | 9.65 | 92,700 |
10 Oct 2022 | 10.17 | 10.25 | 9.78 | 9.94 | 9.77 | 90,700 |
07 Oct 2022 | 10.50 | 10.62 | 10.12 | 10.19 | 10.01 | 102,300 |
06 Oct 2022 | 10.72 | 10.94 | 10.55 | 10.58 | 10.40 | 78,000 |
05 Oct 2022 | 10.48 | 10.91 | 10.48 | 10.77 | 10.58 | 135,600 |
04 Oct 2022 | 10.38 | 10.77 | 10.38 | 10.69 | 10.51 | 125,300 |
03 Oct 2022 | 10.35 | 10.45 | 9.86 | 10.15 | 9.98 | 149,500 |
30 Sept 2022 | 10.15 | 10.93 | 9.99 | 10.01 | 9.84 | 305,600 |
29 Sept 2022 | 10.30 | 10.30 | 9.78 | 9.89 | 9.72 | 229,200 |
28 Sept 2022 | 9.95 | 10.33 | 9.95 | 10.26 | 10.08 | 111,400 |
27 Sept 2022 | 10.11 | 10.25 | 9.72 | 9.88 | 9.71 | 106,000 |
26 Sept 2022 | 9.91 | 10.36 | 9.78 | 9.99 | 9.82 | 85,200 |
23 Sept 2022 | 10.70 | 10.76 | 9.72 | 9.94 | 9.77 | 128,400 |
22 Sept 2022 | 10.88 | 10.97 | 10.64 | 10.80 | 10.61 | 144,400 |
21 Sept 2022 | 11.39 | 11.42 | 10.91 | 10.97 | 10.78 | 151,600 |
20 Sept 2022 | 11.23 | 11.23 | 10.89 | 11.12 | 10.93 | 103,500 |
19 Sept 2022 | 11.71 | 11.79 | 11.21 | 11.32 | 11.13 | 134,300 |
16 Sept 2022 | 11.75 | 11.96 | 11.68 | 11.92 | 11.72 | 426,700 |
15 Sept 2022 | 11.65 | 11.95 | 11.54 | 11.85 | 11.65 | 171,800 |
14 Sept 2022 | 11.72 | 11.81 | 11.46 | 11.54 | 11.34 | 65,500 |
13 Sept 2022 | 11.49 | 11.83 | 11.39 | 11.78 | 11.58 | 204,100 |
12 Sept 2022 | 12.27 | 12.32 | 11.72 | 11.76 | 11.56 | 108,300 |
09 Sept 2022 | 12.01 | 12.19 | 11.83 | 12.19 | 11.98 | 74,300 |
08 Sept 2022 | 11.65 | 11.99 | 11.56 | 11.87 | 11.67 | 148,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |