Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 12.84 | 13.50 | 12.83 | 13.50 | 13.50 | 21,600 |
26 Jan 2023 | 12.63 | 12.98 | 12.60 | 12.71 | 12.71 | 10,200 |
25 Jan 2023 | 12.89 | 12.90 | 12.26 | 12.60 | 12.60 | 14,800 |
24 Jan 2023 | 12.87 | 13.03 | 12.78 | 12.90 | 12.90 | 6,200 |
23 Jan 2023 | 12.64 | 13.10 | 12.45 | 12.76 | 12.76 | 34,300 |
20 Jan 2023 | 12.97 | 13.36 | 12.06 | 12.64 | 12.64 | 41,100 |
19 Jan 2023 | 13.47 | 13.66 | 12.62 | 12.97 | 12.97 | 25,100 |
18 Jan 2023 | 14.16 | 14.50 | 13.50 | 13.60 | 13.60 | 32,400 |
17 Jan 2023 | 13.96 | 14.21 | 13.76 | 13.86 | 13.86 | 16,100 |
13 Jan 2023 | 13.90 | 14.41 | 13.75 | 14.15 | 14.15 | 7,900 |
12 Jan 2023 | 12.90 | 13.99 | 12.90 | 13.99 | 13.99 | 24,900 |
11 Jan 2023 | 13.21 | 13.60 | 12.40 | 12.70 | 12.70 | 23,300 |
10 Jan 2023 | 13.02 | 13.75 | 12.80 | 13.24 | 13.24 | 23,800 |
09 Jan 2023 | 12.40 | 13.17 | 12.40 | 12.99 | 12.99 | 19,600 |
06 Jan 2023 | 12.60 | 13.00 | 12.30 | 12.30 | 12.30 | 18,100 |
05 Jan 2023 | 12.04 | 12.90 | 12.04 | 12.58 | 12.58 | 23,300 |
04 Jan 2023 | 13.00 | 13.12 | 12.16 | 12.16 | 12.16 | 23,300 |
03 Jan 2023 | 12.50 | 12.92 | 12.29 | 12.86 | 12.86 | 20,900 |
30 Dec 2022 | 12.60 | 12.73 | 12.20 | 12.23 | 12.23 | 19,400 |
29 Dec 2022 | 12.05 | 12.70 | 11.82 | 12.64 | 12.64 | 26,800 |
28 Dec 2022 | 12.40 | 12.67 | 11.85 | 11.85 | 11.85 | 21,400 |
27 Dec 2022 | 11.94 | 12.80 | 11.76 | 12.55 | 12.55 | 43,100 |
23 Dec 2022 | 12.42 | 12.90 | 11.61 | 12.00 | 12.00 | 51,100 |
22 Dec 2022 | 11.85 | 12.47 | 11.60 | 12.42 | 12.42 | 33,300 |
21 Dec 2022 | 12.35 | 13.20 | 11.82 | 11.98 | 11.98 | 42,600 |
20 Dec 2022 | 11.13 | 12.44 | 11.13 | 12.28 | 12.28 | 24,700 |
19 Dec 2022 | 12.00 | 12.45 | 11.02 | 11.80 | 11.80 | 27,500 |
16 Dec 2022 | 11.65 | 11.89 | 11.03 | 11.89 | 11.89 | 47,600 |
15 Dec 2022 | 11.70 | 12.29 | 11.25 | 11.80 | 11.80 | 45,800 |
14 Dec 2022 | 12.06 | 12.61 | 11.60 | 11.70 | 11.70 | 26,800 |
13 Dec 2022 | 11.98 | 12.51 | 11.40 | 12.16 | 12.16 | 62,500 |
12 Dec 2022 | 12.60 | 12.63 | 11.40 | 11.57 | 11.57 | 35,200 |
09 Dec 2022 | 12.15 | 13.53 | 11.97 | 12.69 | 12.69 | 24,200 |
08 Dec 2022 | 12.75 | 12.75 | 12.15 | 12.27 | 12.27 | 11,100 |
07 Dec 2022 | 12.75 | 13.39 | 12.30 | 12.34 | 12.34 | 15,400 |
06 Dec 2022 | 13.09 | 13.18 | 12.76 | 12.76 | 12.76 | 19,200 |
05 Dec 2022 | 13.48 | 13.66 | 13.00 | 13.00 | 13.00 | 21,900 |
02 Dec 2022 | 13.42 | 14.00 | 12.84 | 13.34 | 13.34 | 20,400 |
01 Dec 2022 | 13.48 | 13.85 | 13.18 | 13.58 | 13.58 | 12,700 |
30 Nov 2022 | 13.45 | 14.50 | 13.10 | 13.35 | 13.35 | 38,600 |
29 Nov 2022 | 15.31 | 15.34 | 12.91 | 13.34 | 13.34 | 60,200 |
28 Nov 2022 | 15.00 | 15.50 | 14.74 | 15.40 | 15.40 | 17,300 |
25 Nov 2022 | 15.44 | 15.44 | 14.91 | 15.20 | 15.20 | 2,000 |
23 Nov 2022 | 15.39 | 15.51 | 15.20 | 15.49 | 15.49 | 7,500 |
22 Nov 2022 | 15.01 | 15.49 | 14.49 | 15.44 | 15.44 | 24,100 |
21 Nov 2022 | 14.52 | 15.28 | 14.52 | 14.92 | 14.92 | 10,600 |
18 Nov 2022 | 14.80 | 14.80 | 14.27 | 14.71 | 14.71 | 12,300 |
17 Nov 2022 | 14.36 | 14.88 | 14.36 | 14.69 | 14.69 | 11,500 |
17 Nov 2022 | 0.125 Dividend | |||||
16 Nov 2022 | 14.61 | 14.70 | 14.43 | 14.70 | 14.57 | 10,700 |
15 Nov 2022 | 14.13 | 14.95 | 14.13 | 14.78 | 14.65 | 10,900 |
14 Nov 2022 | 13.50 | 14.62 | 12.90 | 13.91 | 13.79 | 38,200 |
11 Nov 2022 | 13.83 | 13.91 | 13.54 | 13.88 | 13.76 | 1,600 |
10 Nov 2022 | 13.98 | 13.99 | 13.45 | 13.94 | 13.82 | 23,300 |
09 Nov 2022 | 12.66 | 13.53 | 12.66 | 13.53 | 13.41 | 22,700 |
08 Nov 2022 | 12.83 | 13.57 | 12.50 | 12.86 | 12.75 | 25,900 |
07 Nov 2022 | 12.30 | 12.61 | 12.30 | 12.41 | 12.30 | 7,400 |
04 Nov 2022 | 12.01 | 12.41 | 12.01 | 12.25 | 12.15 | 7,300 |
03 Nov 2022 | 11.62 | 12.13 | 11.62 | 12.01 | 11.91 | 9,200 |
02 Nov 2022 | 11.87 | 12.45 | 11.65 | 11.65 | 11.55 | 13,500 |
01 Nov 2022 | 11.50 | 11.85 | 11.33 | 11.85 | 11.75 | 15,800 |
31 Oct 2022 | 11.25 | 11.82 | 11.11 | 11.37 | 11.27 | 43,000 |
28 Oct 2022 | 11.01 | 11.38 | 11.01 | 11.21 | 11.11 | 3,200 |
27 Oct 2022 | 11.00 | 11.62 | 10.98 | 11.00 | 10.91 | 21,500 |
26 Oct 2022 | 10.70 | 11.07 | 10.59 | 10.72 | 10.63 | 8,000 |
25 Oct 2022 | 10.50 | 10.96 | 10.30 | 10.70 | 10.61 | 24,100 |
24 Oct 2022 | 10.85 | 10.85 | 10.53 | 10.53 | 10.44 | 4,700 |
21 Oct 2022 | 10.83 | 11.00 | 10.54 | 10.57 | 10.48 | 10,300 |
20 Oct 2022 | 11.50 | 11.50 | 10.51 | 10.95 | 10.86 | 34,500 |
19 Oct 2022 | 11.56 | 11.60 | 10.75 | 11.23 | 11.13 | 20,400 |
18 Oct 2022 | 11.70 | 11.90 | 11.13 | 11.53 | 11.43 | 15,200 |
17 Oct 2022 | 11.23 | 11.87 | 10.94 | 11.45 | 11.35 | 16,400 |
14 Oct 2022 | 10.94 | 11.40 | 10.52 | 11.17 | 11.08 | 9,400 |
13 Oct 2022 | 10.56 | 11.20 | 10.50 | 10.78 | 10.69 | 14,200 |
12 Oct 2022 | 10.94 | 11.59 | 10.67 | 10.67 | 10.58 | 17,100 |
11 Oct 2022 | 11.32 | 11.90 | 10.99 | 11.05 | 10.96 | 17,200 |
10 Oct 2022 | 11.72 | 11.87 | 11.44 | 11.44 | 11.34 | 6,700 |
07 Oct 2022 | 12.05 | 12.05 | 11.51 | 11.51 | 11.41 | 28,300 |
06 Oct 2022 | 12.21 | 12.33 | 11.55 | 11.99 | 11.89 | 32,000 |
05 Oct 2022 | 12.00 | 12.35 | 11.72 | 12.29 | 12.19 | 10,900 |
04 Oct 2022 | 11.58 | 12.32 | 11.58 | 11.96 | 11.86 | 18,400 |
03 Oct 2022 | 11.48 | 11.78 | 11.16 | 11.31 | 11.21 | 18,200 |
30 Sept 2022 | 11.38 | 12.04 | 11.31 | 11.31 | 11.21 | 9,700 |
29 Sept 2022 | 11.50 | 11.70 | 11.16 | 11.34 | 11.24 | 26,000 |
28 Sept 2022 | 11.93 | 12.48 | 11.51 | 11.51 | 11.41 | 29,300 |
27 Sept 2022 | 11.88 | 13.00 | 11.65 | 11.89 | 11.79 | 36,700 |
26 Sept 2022 | 13.30 | 13.90 | 11.56 | 11.56 | 11.46 | 17,400 |
23 Sept 2022 | 12.48 | 13.08 | 11.72 | 12.54 | 12.43 | 30,800 |
22 Sept 2022 | 12.93 | 13.22 | 12.50 | 12.50 | 12.39 | 12,900 |
21 Sept 2022 | 13.52 | 13.52 | 12.76 | 13.18 | 13.07 | 14,800 |
20 Sept 2022 | 14.08 | 14.20 | 13.22 | 13.22 | 13.11 | 17,600 |
19 Sept 2022 | 14.11 | 14.53 | 13.51 | 14.36 | 14.24 | 29,500 |
16 Sept 2022 | 14.82 | 14.82 | 14.06 | 14.18 | 14.06 | 28,200 |
15 Sept 2022 | 14.52 | 15.17 | 14.52 | 14.78 | 14.65 | 8,000 |
14 Sept 2022 | 15.23 | 15.41 | 14.31 | 14.46 | 14.34 | 22,600 |
13 Sept 2022 | 15.24 | 16.04 | 15.03 | 15.20 | 15.07 | 10,500 |
12 Sept 2022 | 16.48 | 16.49 | 15.55 | 15.60 | 15.47 | 15,800 |
09 Sept 2022 | 15.89 | 16.56 | 15.71 | 16.22 | 16.08 | 5,200 |
08 Sept 2022 | 15.22 | 15.91 | 15.13 | 15.67 | 15.54 | 12,400 |
07 Sept 2022 | 15.52 | 15.89 | 15.03 | 15.15 | 15.02 | 26,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |