Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 13.80 | 13.90 | 13.84 | 13.90 | 13.90 | 5,625 |
01 Feb 2023 | 13.64 | 13.80 | 13.61 | 13.80 | 13.80 | 9,400 |
31 Jan 2023 | 13.64 | 13.67 | 13.57 | 13.67 | 13.67 | 8,600 |
30 Jan 2023 | 13.52 | 13.61 | 13.50 | 13.58 | 13.58 | 21,200 |
27 Jan 2023 | 13.38 | 13.71 | 13.34 | 13.56 | 13.56 | 69,000 |
26 Jan 2023 | 13.33 | 13.41 | 13.31 | 13.39 | 13.39 | 17,100 |
25 Jan 2023 | 13.29 | 13.31 | 13.22 | 13.29 | 13.29 | 8,300 |
24 Jan 2023 | 13.32 | 13.39 | 13.24 | 13.31 | 13.31 | 20,000 |
23 Jan 2023 | 13.28 | 13.39 | 13.26 | 13.30 | 13.30 | 10,200 |
20 Jan 2023 | 13.21 | 13.32 | 13.21 | 13.31 | 13.31 | 24,300 |
19 Jan 2023 | 13.32 | 13.33 | 13.23 | 13.29 | 13.29 | 14,200 |
18 Jan 2023 | 13.35 | 13.50 | 13.31 | 13.38 | 13.38 | 10,200 |
17 Jan 2023 | 13.31 | 13.34 | 13.24 | 13.30 | 13.30 | 10,300 |
13 Jan 2023 | 13.20 | 13.34 | 13.20 | 13.31 | 13.31 | 12,600 |
12 Jan 2023 | 13.09 | 13.26 | 13.04 | 13.26 | 13.26 | 27,300 |
11 Jan 2023 | 12.93 | 13.09 | 12.93 | 13.06 | 13.06 | 15,900 |
10 Jan 2023 | 12.81 | 12.93 | 12.81 | 12.93 | 12.93 | 30,900 |
09 Jan 2023 | 12.77 | 12.91 | 12.77 | 12.82 | 12.82 | 19,400 |
06 Jan 2023 | 12.54 | 12.73 | 12.52 | 12.70 | 12.70 | 17,600 |
05 Jan 2023 | 12.52 | 12.56 | 12.38 | 12.50 | 12.50 | 38,700 |
04 Jan 2023 | 12.61 | 12.86 | 12.52 | 12.72 | 12.72 | 20,600 |
03 Jan 2023 | 12.55 | 12.61 | 12.36 | 12.52 | 12.52 | 38,300 |
30 Dec 2022 | 12.48 | 12.69 | 12.37 | 12.54 | 12.54 | 35,200 |
29 Dec 2022 | 12.24 | 12.50 | 12.20 | 12.50 | 12.50 | 19,300 |
28 Dec 2022 | 12.25 | 12.27 | 12.15 | 12.17 | 12.17 | 20,100 |
27 Dec 2022 | 12.35 | 12.41 | 12.20 | 12.20 | 12.20 | 30,300 |
23 Dec 2022 | 12.32 | 12.40 | 12.30 | 12.38 | 12.38 | 14,900 |
22 Dec 2022 | 12.38 | 12.44 | 12.28 | 12.33 | 12.33 | 13,200 |
21 Dec 2022 | 12.41 | 12.53 | 12.41 | 12.43 | 12.43 | 19,700 |
20 Dec 2022 | 12.36 | 12.50 | 12.35 | 12.41 | 12.41 | 22,200 |
19 Dec 2022 | 12.44 | 12.50 | 12.35 | 12.40 | 12.40 | 12,600 |
16 Dec 2022 | 12.43 | 12.53 | 12.43 | 12.52 | 12.52 | 34,400 |
15 Dec 2022 | 12.43 | 12.53 | 12.43 | 12.51 | 12.51 | 9,800 |
14 Dec 2022 | 12.41 | 12.56 | 12.41 | 12.51 | 12.51 | 54,500 |
13 Dec 2022 | 12.75 | 12.81 | 12.50 | 12.51 | 12.51 | 46,300 |
12 Dec 2022 | 12.55 | 12.62 | 12.52 | 12.59 | 12.59 | 45,100 |
09 Dec 2022 | 12.54 | 12.64 | 12.50 | 12.58 | 12.58 | 17,500 |
09 Dec 2022 | 0.259 Dividend | |||||
08 Dec 2022 | 12.93 | 13.03 | 12.85 | 12.86 | 12.60 | 24,600 |
07 Dec 2022 | 12.93 | 13.04 | 12.93 | 12.99 | 12.73 | 14,400 |
06 Dec 2022 | 13.01 | 13.11 | 12.93 | 12.94 | 12.68 | 34,700 |
05 Dec 2022 | 13.11 | 13.20 | 12.98 | 13.07 | 12.81 | 37,800 |
02 Dec 2022 | 13.15 | 13.26 | 13.15 | 13.18 | 12.91 | 24,200 |
01 Dec 2022 | 13.23 | 13.36 | 13.18 | 13.19 | 12.92 | 26,000 |
30 Nov 2022 | 13.05 | 13.36 | 13.05 | 13.28 | 13.01 | 30,200 |
29 Nov 2022 | 13.13 | 13.21 | 13.13 | 13.13 | 12.87 | 23,800 |
28 Nov 2022 | 13.19 | 13.31 | 13.10 | 13.21 | 12.94 | 19,300 |
25 Nov 2022 | 13.03 | 13.21 | 13.03 | 13.21 | 12.94 | 4,800 |
23 Nov 2022 | 12.93 | 13.16 | 12.93 | 13.11 | 12.85 | 18,000 |
22 Nov 2022 | 12.99 | 13.07 | 12.98 | 13.00 | 12.74 | 22,300 |
21 Nov 2022 | 12.94 | 13.10 | 12.94 | 12.97 | 12.71 | 13,800 |
18 Nov 2022 | 13.01 | 13.07 | 13.01 | 13.03 | 12.77 | 11,100 |
17 Nov 2022 | 12.97 | 13.09 | 12.91 | 13.01 | 12.75 | 10,900 |
16 Nov 2022 | 13.08 | 13.16 | 12.90 | 13.03 | 12.77 | 14,400 |
15 Nov 2022 | 13.09 | 13.19 | 12.93 | 13.13 | 12.87 | 14,400 |
14 Nov 2022 | 13.06 | 13.10 | 12.96 | 12.98 | 12.72 | 27,400 |
11 Nov 2022 | 13.24 | 13.39 | 13.05 | 13.13 | 12.87 | 9,900 |
10 Nov 2022 | 13.29 | 13.46 | 13.10 | 13.23 | 12.96 | 24,200 |
09 Nov 2022 | 12.97 | 12.99 | 12.88 | 12.94 | 12.68 | 5,000 |
08 Nov 2022 | 13.08 | 13.08 | 12.94 | 13.01 | 12.75 | 19,500 |
07 Nov 2022 | 12.96 | 13.07 | 12.95 | 13.05 | 12.79 | 4,900 |
04 Nov 2022 | 12.91 | 13.29 | 12.91 | 12.96 | 12.70 | 8,000 |
03 Nov 2022 | 12.83 | 13.04 | 12.83 | 12.85 | 12.59 | 17,800 |
02 Nov 2022 | 13.05 | 13.14 | 12.85 | 12.97 | 12.71 | 26,700 |
01 Nov 2022 | 12.58 | 13.26 | 12.40 | 13.02 | 12.76 | 130,900 |
31 Oct 2022 | 12.31 | 12.57 | 12.31 | 12.37 | 12.12 | 11,200 |
28 Oct 2022 | 12.25 | 12.48 | 12.25 | 12.41 | 12.16 | 6,400 |
27 Oct 2022 | 12.30 | 12.48 | 12.28 | 12.32 | 12.07 | 10,400 |
26 Oct 2022 | 12.02 | 12.30 | 12.02 | 12.26 | 12.01 | 19,900 |
25 Oct 2022 | 12.05 | 12.13 | 12.05 | 12.12 | 11.88 | 26,900 |
24 Oct 2022 | 11.88 | 12.05 | 11.88 | 11.99 | 11.75 | 16,900 |
21 Oct 2022 | 11.80 | 11.99 | 11.80 | 11.99 | 11.75 | 2,500 |
20 Oct 2022 | 11.94 | 12.01 | 11.86 | 11.86 | 11.62 | 9,100 |
19 Oct 2022 | 11.98 | 12.09 | 11.93 | 11.95 | 11.71 | 8,800 |
18 Oct 2022 | 12.00 | 12.14 | 12.00 | 12.09 | 11.85 | 11,200 |
17 Oct 2022 | 12.00 | 12.04 | 11.97 | 11.98 | 11.74 | 6,000 |
14 Oct 2022 | 11.98 | 12.00 | 11.85 | 11.87 | 11.63 | 7,600 |
13 Oct 2022 | 12.05 | 12.07 | 11.85 | 12.02 | 11.78 | 21,300 |
12 Oct 2022 | 12.10 | 12.19 | 12.10 | 12.12 | 11.88 | 13,300 |
11 Oct 2022 | 12.26 | 12.26 | 12.13 | 12.14 | 11.90 | 6,400 |
10 Oct 2022 | 12.30 | 12.31 | 12.15 | 12.20 | 11.95 | 23,600 |
07 Oct 2022 | 12.30 | 12.35 | 12.17 | 12.21 | 11.96 | 13,200 |
06 Oct 2022 | 12.44 | 12.54 | 12.35 | 12.38 | 12.13 | 4,000 |
05 Oct 2022 | 12.49 | 12.52 | 12.36 | 12.43 | 12.18 | 31,400 |
04 Oct 2022 | 12.40 | 12.72 | 12.40 | 12.69 | 12.43 | 14,900 |
03 Oct 2022 | 12.13 | 12.59 | 12.13 | 12.26 | 12.01 | 18,000 |
30 Sept 2022 | 12.10 | 12.20 | 12.05 | 12.06 | 11.82 | 27,800 |
29 Sept 2022 | 12.24 | 12.28 | 12.03 | 12.07 | 11.83 | 40,200 |
28 Sept 2022 | 12.21 | 12.45 | 12.15 | 12.40 | 12.15 | 15,000 |
27 Sept 2022 | 12.27 | 12.33 | 12.15 | 12.16 | 11.92 | 12,500 |
26 Sept 2022 | 12.35 | 12.44 | 12.19 | 12.21 | 11.96 | 17,200 |
23 Sept 2022 | 12.78 | 12.78 | 12.35 | 12.44 | 12.19 | 48,100 |
22 Sept 2022 | 12.86 | 12.99 | 12.75 | 12.88 | 12.62 | 41,000 |
21 Sept 2022 | 13.03 | 13.03 | 12.86 | 12.87 | 12.61 | 28,000 |
20 Sept 2022 | 13.07 | 13.07 | 12.93 | 12.93 | 12.67 | 13,000 |
19 Sept 2022 | 13.02 | 13.18 | 13.01 | 13.16 | 12.89 | 16,000 |
16 Sept 2022 | 13.13 | 13.15 | 13.05 | 13.12 | 12.86 | 9,600 |
15 Sept 2022 | 13.27 | 13.29 | 13.16 | 13.16 | 12.89 | 10,000 |
14 Sept 2022 | 13.33 | 13.37 | 13.28 | 13.32 | 13.05 | 15,500 |
13 Sept 2022 | 13.33 | 13.39 | 13.30 | 13.30 | 13.03 | 17,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |