Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 13.37 | 13.42 | 13.11 | 13.20 | 13.20 | 5,402,500 |
26 Jan 2023 | 13.29 | 13.46 | 13.20 | 13.41 | 13.41 | 4,553,100 |
25 Jan 2023 | 13.19 | 13.20 | 12.90 | 13.10 | 13.10 | 5,915,100 |
24 Jan 2023 | 13.39 | 13.65 | 13.29 | 13.32 | 13.32 | 5,085,800 |
23 Jan 2023 | 13.24 | 13.66 | 13.19 | 13.48 | 13.48 | 6,417,100 |
20 Jan 2023 | 12.71 | 13.31 | 12.60 | 13.23 | 13.23 | 7,400,300 |
19 Jan 2023 | 12.89 | 12.91 | 12.38 | 12.74 | 12.74 | 7,254,900 |
18 Jan 2023 | 13.05 | 13.39 | 12.96 | 12.99 | 12.99 | 6,524,600 |
17 Jan 2023 | 12.80 | 12.92 | 12.55 | 12.83 | 12.83 | 6,387,300 |
13 Jan 2023 | 12.65 | 13.04 | 12.57 | 12.91 | 12.91 | 6,007,700 |
12 Jan 2023 | 12.57 | 12.88 | 12.44 | 12.79 | 12.79 | 7,554,300 |
11 Jan 2023 | 12.26 | 12.57 | 12.15 | 12.50 | 12.50 | 4,913,000 |
10 Jan 2023 | 12.06 | 12.20 | 11.79 | 12.19 | 12.19 | 5,624,800 |
09 Jan 2023 | 11.70 | 12.19 | 11.61 | 12.03 | 12.03 | 9,078,300 |
06 Jan 2023 | 11.48 | 11.83 | 11.41 | 11.78 | 11.78 | 5,595,500 |
05 Jan 2023 | 11.10 | 11.66 | 11.01 | 11.41 | 11.41 | 8,410,700 |
04 Jan 2023 | 11.47 | 11.87 | 11.31 | 11.78 | 11.78 | 9,550,300 |
03 Jan 2023 | 11.26 | 11.38 | 10.82 | 11.33 | 11.33 | 8,168,100 |
03 Jan 2023 | 0.15 Dividend | |||||
30 Dec 2022 | 11.26 | 11.40 | 11.15 | 11.28 | 11.13 | 5,364,100 |
29 Dec 2022 | 11.33 | 11.53 | 11.33 | 11.40 | 11.25 | 6,877,000 |
28 Dec 2022 | 11.46 | 11.58 | 11.19 | 11.29 | 11.14 | 6,783,300 |
27 Dec 2022 | 12.06 | 12.12 | 11.48 | 11.49 | 11.34 | 7,421,700 |
23 Dec 2022 | 11.67 | 12.08 | 11.57 | 12.06 | 11.90 | 7,083,600 |
22 Dec 2022 | 11.71 | 11.80 | 11.54 | 11.77 | 11.61 | 6,444,600 |
21 Dec 2022 | 12.40 | 12.55 | 11.90 | 11.94 | 11.78 | 7,834,600 |
20 Dec 2022 | 12.51 | 12.52 | 12.12 | 12.17 | 12.01 | 8,251,000 |
19 Dec 2022 | 12.99 | 13.05 | 12.41 | 12.51 | 12.34 | 6,174,800 |
16 Dec 2022 | 12.93 | 13.19 | 12.82 | 12.95 | 12.78 | 7,674,400 |
15 Dec 2022 | 13.58 | 13.58 | 13.02 | 13.10 | 12.93 | 8,345,600 |
14 Dec 2022 | 13.85 | 14.10 | 13.59 | 13.89 | 13.71 | 6,117,400 |
13 Dec 2022 | 14.50 | 14.64 | 13.78 | 13.91 | 13.73 | 7,207,600 |
12 Dec 2022 | 14.22 | 14.32 | 13.75 | 13.97 | 13.78 | 9,883,400 |
09 Dec 2022 | 14.37 | 14.45 | 13.84 | 13.90 | 13.72 | 6,698,200 |
08 Dec 2022 | 14.51 | 14.82 | 14.34 | 14.58 | 14.39 | 5,141,300 |
07 Dec 2022 | 14.55 | 14.81 | 14.37 | 14.41 | 14.22 | 5,867,100 |
06 Dec 2022 | 15.17 | 15.21 | 14.33 | 14.59 | 14.40 | 7,470,800 |
05 Dec 2022 | 14.70 | 15.18 | 14.53 | 15.15 | 14.95 | 9,723,500 |
02 Dec 2022 | 14.26 | 14.91 | 14.16 | 14.85 | 14.65 | 6,025,000 |
01 Dec 2022 | 14.38 | 14.66 | 14.08 | 14.41 | 14.22 | 6,287,200 |
30 Nov 2022 | 14.61 | 14.63 | 14.08 | 14.54 | 14.35 | 8,970,900 |
29 Nov 2022 | 14.43 | 14.75 | 14.33 | 14.60 | 14.41 | 5,673,600 |
28 Nov 2022 | 14.66 | 14.83 | 14.28 | 14.35 | 14.16 | 9,547,800 |
25 Nov 2022 | 14.77 | 15.04 | 14.73 | 14.84 | 14.64 | 4,451,700 |
23 Nov 2022 | 14.62 | 14.85 | 14.49 | 14.74 | 14.54 | 8,514,200 |
22 Nov 2022 | 14.55 | 15.11 | 14.36 | 14.67 | 14.47 | 13,292,100 |
21 Nov 2022 | 13.63 | 14.28 | 13.48 | 14.25 | 14.06 | 15,546,000 |
18 Nov 2022 | 13.83 | 14.05 | 12.85 | 13.67 | 13.49 | 24,625,700 |
17 Nov 2022 | 11.86 | 12.74 | 11.82 | 12.71 | 12.54 | 15,521,500 |
16 Nov 2022 | 12.24 | 12.27 | 11.55 | 12.04 | 11.88 | 8,649,600 |
15 Nov 2022 | 12.68 | 13.06 | 12.58 | 12.84 | 12.67 | 14,642,400 |
14 Nov 2022 | 12.09 | 12.48 | 11.79 | 12.33 | 12.17 | 13,318,200 |
11 Nov 2022 | 11.56 | 12.50 | 11.53 | 12.28 | 12.12 | 12,337,300 |
10 Nov 2022 | 11.16 | 11.81 | 11.14 | 11.53 | 11.38 | 14,632,100 |
09 Nov 2022 | 11.34 | 11.35 | 10.57 | 10.62 | 10.48 | 7,868,700 |
08 Nov 2022 | 11.33 | 11.60 | 11.09 | 11.46 | 11.31 | 6,649,900 |
07 Nov 2022 | 11.02 | 11.17 | 10.75 | 11.16 | 11.01 | 6,866,300 |
04 Nov 2022 | 11.04 | 11.30 | 10.76 | 10.98 | 10.83 | 7,381,900 |
03 Nov 2022 | 10.70 | 10.92 | 10.47 | 10.80 | 10.66 | 8,469,500 |
02 Nov 2022 | 11.41 | 11.42 | 10.81 | 10.82 | 10.68 | 8,226,500 |
01 Nov 2022 | 11.48 | 11.64 | 11.32 | 11.47 | 11.32 | 7,915,000 |
31 Oct 2022 | 11.21 | 11.47 | 11.18 | 11.27 | 11.12 | 9,095,000 |
28 Oct 2022 | 10.99 | 11.28 | 10.75 | 11.25 | 11.10 | 7,043,600 |
27 Oct 2022 | 10.95 | 11.25 | 10.81 | 11.01 | 10.86 | 11,378,300 |
26 Oct 2022 | 10.62 | 11.05 | 10.57 | 10.83 | 10.69 | 9,710,000 |
25 Oct 2022 | 10.54 | 10.85 | 10.44 | 10.71 | 10.57 | 8,701,300 |
24 Oct 2022 | 10.27 | 10.58 | 10.07 | 10.56 | 10.42 | 5,892,800 |
21 Oct 2022 | 9.72 | 10.29 | 9.65 | 10.27 | 10.13 | 7,326,900 |
20 Oct 2022 | 9.95 | 10.26 | 9.67 | 9.72 | 9.59 | 6,866,100 |
19 Oct 2022 | 10.10 | 10.24 | 9.61 | 9.92 | 9.79 | 7,769,000 |
18 Oct 2022 | 10.27 | 10.49 | 9.96 | 10.17 | 10.03 | 11,246,200 |
17 Oct 2022 | 10.14 | 10.27 | 9.84 | 10.02 | 9.89 | 6,825,800 |
14 Oct 2022 | 10.01 | 10.17 | 9.73 | 9.88 | 9.75 | 6,781,700 |
13 Oct 2022 | 9.32 | 9.98 | 9.16 | 9.84 | 9.71 | 7,709,500 |
12 Oct 2022 | 9.86 | 9.89 | 9.36 | 9.53 | 9.40 | 7,728,000 |
11 Oct 2022 | 9.69 | 10.10 | 9.39 | 9.80 | 9.67 | 7,172,900 |
10 Oct 2022 | 9.78 | 9.91 | 9.34 | 9.64 | 9.51 | 6,650,200 |
07 Oct 2022 | 9.61 | 9.90 | 9.60 | 9.72 | 9.59 | 7,881,400 |
06 Oct 2022 | 9.60 | 9.88 | 9.54 | 9.80 | 9.67 | 7,461,100 |
05 Oct 2022 | 9.02 | 9.78 | 8.91 | 9.72 | 9.59 | 10,767,700 |
04 Oct 2022 | 8.75 | 9.26 | 8.67 | 9.24 | 9.12 | 8,371,300 |
04 Oct 2022 | 0.15 Dividend | |||||
03 Oct 2022 | 8.38 | 8.71 | 8.21 | 8.61 | 8.35 | 7,805,400 |
30 Sept 2022 | 8.22 | 8.48 | 7.85 | 8.21 | 7.96 | 6,536,000 |
29 Sept 2022 | 8.58 | 8.60 | 8.25 | 8.39 | 8.13 | 5,637,100 |
28 Sept 2022 | 8.47 | 8.79 | 8.44 | 8.74 | 8.47 | 5,495,000 |
27 Sept 2022 | 8.53 | 8.65 | 8.30 | 8.44 | 8.18 | 5,328,200 |
26 Sept 2022 | 8.46 | 8.68 | 8.38 | 8.39 | 8.13 | 6,085,200 |
23 Sept 2022 | 8.67 | 8.87 | 8.23 | 8.47 | 8.21 | 7,395,700 |
22 Sept 2022 | 9.18 | 9.21 | 8.85 | 8.86 | 8.59 | 5,442,100 |
21 Sept 2022 | 9.30 | 9.55 | 9.12 | 9.12 | 8.84 | 4,953,500 |
20 Sept 2022 | 9.40 | 9.52 | 9.07 | 9.21 | 8.93 | 8,513,900 |
19 Sept 2022 | 9.06 | 9.55 | 9.06 | 9.52 | 9.23 | 6,021,400 |
16 Sept 2022 | 8.86 | 9.26 | 8.80 | 9.12 | 8.84 | 7,910,700 |
15 Sept 2022 | 8.99 | 9.52 | 8.92 | 9.00 | 8.73 | 12,912,700 |
14 Sept 2022 | 9.40 | 9.45 | 9.15 | 9.34 | 9.06 | 5,119,300 |
13 Sept 2022 | 9.55 | 9.86 | 9.32 | 9.34 | 9.06 | 6,087,700 |
12 Sept 2022 | 10.08 | 10.32 | 9.87 | 9.96 | 9.66 | 8,803,500 |
09 Sept 2022 | 9.71 | 10.09 | 9.71 | 9.93 | 9.63 | 6,799,100 |
08 Sept 2022 | 9.28 | 9.66 | 8.92 | 9.64 | 9.35 | 6,354,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |