Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 13.51 | 13.69 | 13.30 | 13.52 | 13.52 | 1,264,900 |
31 Jan 2023 | 13.37 | 13.54 | 13.28 | 13.50 | 13.50 | 2,226,200 |
30 Jan 2023 | 13.36 | 13.50 | 13.29 | 13.32 | 13.32 | 1,176,200 |
27 Jan 2023 | 13.30 | 13.52 | 13.18 | 13.46 | 13.46 | 1,013,600 |
26 Jan 2023 | 13.17 | 13.27 | 13.12 | 13.27 | 13.27 | 816,300 |
25 Jan 2023 | 13.25 | 13.25 | 13.05 | 13.15 | 13.15 | 1,024,500 |
24 Jan 2023 | 13.33 | 13.37 | 13.17 | 13.24 | 13.24 | 694,700 |
23 Jan 2023 | 13.21 | 13.36 | 13.15 | 13.31 | 13.31 | 830,500 |
20 Jan 2023 | 13.10 | 13.19 | 12.89 | 13.19 | 13.19 | 1,632,500 |
19 Jan 2023 | 13.06 | 13.08 | 12.88 | 13.03 | 13.03 | 1,421,900 |
18 Jan 2023 | 13.25 | 13.36 | 12.91 | 13.08 | 13.08 | 1,786,900 |
17 Jan 2023 | 13.18 | 13.35 | 13.17 | 13.24 | 13.24 | 1,007,800 |
13 Jan 2023 | 13.20 | 13.26 | 13.06 | 13.12 | 13.12 | 1,135,700 |
12 Jan 2023 | 13.20 | 13.29 | 13.01 | 13.27 | 13.27 | 1,211,800 |
11 Jan 2023 | 12.76 | 13.12 | 12.75 | 13.08 | 13.08 | 1,314,100 |
10 Jan 2023 | 12.81 | 12.85 | 12.56 | 12.66 | 12.66 | 2,069,100 |
09 Jan 2023 | 13.19 | 13.20 | 12.90 | 12.96 | 12.96 | 1,492,500 |
06 Jan 2023 | 13.09 | 13.28 | 13.07 | 13.26 | 13.26 | 1,170,100 |
05 Jan 2023 | 13.03 | 13.12 | 12.91 | 13.02 | 13.02 | 2,272,400 |
04 Jan 2023 | 12.71 | 13.18 | 12.70 | 13.10 | 13.10 | 2,022,400 |
03 Jan 2023 | 12.63 | 12.71 | 12.45 | 12.61 | 12.61 | 2,821,800 |
30 Dec 2022 | 12.12 | 12.49 | 12.11 | 12.43 | 12.43 | 1,358,500 |
29 Dec 2022 | 12.37 | 12.50 | 12.29 | 12.46 | 12.46 | 949,000 |
28 Dec 2022 | 12.71 | 12.72 | 12.26 | 12.28 | 12.28 | 1,195,400 |
27 Dec 2022 | 12.45 | 12.59 | 12.39 | 12.58 | 12.58 | 899,600 |
23 Dec 2022 | 12.35 | 12.48 | 12.27 | 12.47 | 12.47 | 997,700 |
22 Dec 2022 | 12.38 | 12.40 | 12.08 | 12.34 | 12.34 | 2,025,100 |
21 Dec 2022 | 12.47 | 12.61 | 12.40 | 12.41 | 12.41 | 1,548,800 |
20 Dec 2022 | 12.17 | 12.43 | 12.13 | 12.31 | 12.31 | 1,467,800 |
19 Dec 2022 | 12.26 | 12.34 | 12.04 | 12.22 | 12.22 | 1,380,000 |
16 Dec 2022 | 12.44 | 12.53 | 12.13 | 12.31 | 12.31 | 3,931,000 |
15 Dec 2022 | 12.77 | 12.85 | 12.55 | 12.67 | 12.67 | 1,935,900 |
14 Dec 2022 | 12.75 | 12.89 | 12.59 | 12.80 | 12.80 | 3,216,500 |
13 Dec 2022 | 12.80 | 12.99 | 12.53 | 12.76 | 12.76 | 4,704,600 |
12 Dec 2022 | 12.59 | 12.62 | 12.46 | 12.58 | 12.58 | 1,521,100 |
09 Dec 2022 | 12.78 | 12.81 | 12.60 | 12.60 | 12.60 | 1,139,100 |
08 Dec 2022 | 12.75 | 13.11 | 12.75 | 12.80 | 12.80 | 1,627,400 |
07 Dec 2022 | 12.86 | 12.99 | 12.66 | 12.74 | 12.74 | 1,489,800 |
06 Dec 2022 | 13.01 | 13.11 | 12.83 | 12.94 | 12.94 | 1,550,500 |
05 Dec 2022 | 13.10 | 13.18 | 12.88 | 13.01 | 13.01 | 2,305,900 |
02 Dec 2022 | 12.77 | 13.16 | 12.71 | 13.07 | 13.07 | 1,940,200 |
01 Dec 2022 | 13.00 | 13.07 | 12.73 | 12.82 | 12.82 | 2,282,500 |
30 Nov 2022 | 12.93 | 12.94 | 12.49 | 12.91 | 12.91 | 3,721,100 |
29 Nov 2022 | 12.37 | 12.90 | 12.33 | 12.90 | 12.90 | 1,738,700 |
28 Nov 2022 | 12.54 | 12.86 | 12.31 | 12.37 | 12.37 | 3,082,400 |
25 Nov 2022 | 12.55 | 12.79 | 12.53 | 12.64 | 12.64 | 1,045,300 |
23 Nov 2022 | 12.57 | 12.67 | 12.37 | 12.53 | 12.53 | 1,595,000 |
22 Nov 2022 | 12.35 | 12.63 | 12.27 | 12.56 | 12.56 | 1,947,700 |
21 Nov 2022 | 11.82 | 12.31 | 11.82 | 12.29 | 12.29 | 2,115,400 |
18 Nov 2022 | 12.15 | 12.18 | 11.82 | 11.84 | 11.84 | 2,767,100 |
17 Nov 2022 | 11.74 | 11.94 | 11.60 | 11.94 | 11.94 | 2,529,900 |
16 Nov 2022 | 12.09 | 12.13 | 11.80 | 11.83 | 11.83 | 2,994,300 |
16 Nov 2022 | 0.3 Dividend | |||||
15 Nov 2022 | 12.85 | 12.93 | 12.41 | 12.46 | 12.16 | 3,512,200 |
14 Nov 2022 | 12.91 | 13.05 | 12.62 | 12.64 | 12.34 | 3,603,400 |
11 Nov 2022 | 13.14 | 13.40 | 12.81 | 13.23 | 12.91 | 2,834,900 |
10 Nov 2022 | 12.53 | 13.12 | 12.52 | 13.06 | 12.75 | 3,598,900 |
09 Nov 2022 | 11.96 | 12.28 | 11.91 | 12.21 | 11.92 | 4,199,200 |
08 Nov 2022 | 13.46 | 13.51 | 11.67 | 11.91 | 11.62 | 8,193,800 |
07 Nov 2022 | 13.81 | 13.91 | 13.55 | 13.74 | 13.41 | 2,084,700 |
04 Nov 2022 | 13.50 | 14.00 | 13.47 | 13.71 | 13.38 | 1,468,100 |
03 Nov 2022 | 13.14 | 13.58 | 12.87 | 13.43 | 13.11 | 2,048,400 |
02 Nov 2022 | 13.50 | 13.71 | 13.27 | 13.29 | 12.97 | 1,864,900 |
01 Nov 2022 | 13.68 | 13.72 | 13.46 | 13.61 | 13.28 | 1,513,500 |
31 Oct 2022 | 13.63 | 13.77 | 13.60 | 13.66 | 13.33 | 1,676,600 |
28 Oct 2022 | 13.40 | 13.74 | 13.33 | 13.74 | 13.41 | 1,154,700 |
27 Oct 2022 | 13.32 | 13.61 | 13.32 | 13.41 | 13.09 | 897,600 |
26 Oct 2022 | 13.27 | 13.35 | 13.04 | 13.25 | 12.93 | 1,298,500 |
25 Oct 2022 | 13.11 | 13.26 | 13.04 | 13.15 | 12.83 | 2,163,800 |
24 Oct 2022 | 13.00 | 13.08 | 12.85 | 13.07 | 12.76 | 2,181,200 |
21 Oct 2022 | 12.73 | 12.87 | 12.54 | 12.87 | 12.56 | 1,267,900 |
20 Oct 2022 | 12.76 | 12.83 | 12.60 | 12.70 | 12.39 | 952,300 |
19 Oct 2022 | 12.63 | 12.86 | 12.50 | 12.63 | 12.33 | 1,596,600 |
18 Oct 2022 | 12.85 | 13.05 | 12.66 | 12.79 | 12.48 | 2,217,500 |
17 Oct 2022 | 12.76 | 13.04 | 12.71 | 12.73 | 12.42 | 2,444,100 |
14 Oct 2022 | 12.78 | 12.88 | 12.50 | 12.52 | 12.22 | 1,280,000 |
13 Oct 2022 | 12.38 | 12.79 | 12.16 | 12.69 | 12.38 | 1,374,700 |
12 Oct 2022 | 12.35 | 12.55 | 12.18 | 12.47 | 12.17 | 1,850,100 |
11 Oct 2022 | 12.30 | 12.48 | 12.12 | 12.37 | 12.07 | 2,141,100 |
10 Oct 2022 | 12.28 | 12.56 | 12.21 | 12.26 | 11.96 | 2,105,400 |
07 Oct 2022 | 12.89 | 12.98 | 12.37 | 12.53 | 12.23 | 2,144,000 |
06 Oct 2022 | 13.15 | 13.18 | 12.86 | 12.89 | 12.58 | 1,201,300 |
05 Oct 2022 | 13.34 | 13.34 | 12.88 | 13.16 | 12.84 | 1,091,600 |
04 Oct 2022 | 13.29 | 13.61 | 13.27 | 13.61 | 13.28 | 2,014,100 |
03 Oct 2022 | 13.18 | 13.33 | 12.92 | 13.08 | 12.77 | 1,645,600 |
30 Sept 2022 | 12.80 | 13.24 | 12.80 | 13.12 | 12.80 | 2,903,100 |
29 Sept 2022 | 13.05 | 13.08 | 12.41 | 12.76 | 12.45 | 2,264,400 |
28 Sept 2022 | 12.66 | 13.27 | 12.55 | 13.20 | 12.88 | 4,420,400 |
27 Sept 2022 | 12.85 | 12.93 | 12.48 | 12.51 | 12.21 | 2,703,600 |
26 Sept 2022 | 13.30 | 13.33 | 12.67 | 12.83 | 12.52 | 2,463,700 |
23 Sept 2022 | 13.42 | 13.49 | 13.16 | 13.37 | 13.05 | 2,890,100 |
22 Sept 2022 | 13.86 | 13.87 | 13.52 | 13.62 | 13.29 | 1,401,000 |
21 Sept 2022 | 14.15 | 14.32 | 13.88 | 13.88 | 13.55 | 1,325,200 |
20 Sept 2022 | 13.90 | 14.30 | 13.86 | 14.03 | 13.69 | 1,808,000 |
19 Sept 2022 | 13.84 | 14.13 | 13.79 | 14.11 | 13.77 | 1,531,500 |
16 Sept 2022 | 13.61 | 13.93 | 13.37 | 13.92 | 13.58 | 3,658,900 |
15 Sept 2022 | 13.80 | 14.03 | 13.56 | 13.59 | 13.26 | 2,851,500 |
14 Sept 2022 | 14.44 | 14.50 | 13.51 | 13.84 | 13.51 | 7,508,400 |
13 Sept 2022 | 15.01 | 15.01 | 14.40 | 14.49 | 14.14 | 2,823,600 |
12 Sept 2022 | 15.04 | 15.18 | 14.98 | 15.13 | 14.77 | 1,229,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |