Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 13.00 | 13.09 | 12.77 | 12.90 | 12.90 | 359,843 |
07 Feb 2023 | 13.28 | 13.28 | 12.82 | 13.04 | 13.04 | 470,600 |
06 Feb 2023 | 13.95 | 13.95 | 13.29 | 13.30 | 13.30 | 316,300 |
03 Feb 2023 | 13.93 | 14.12 | 13.85 | 13.98 | 13.98 | 464,200 |
02 Feb 2023 | 13.85 | 14.24 | 13.85 | 14.02 | 14.02 | 413,600 |
01 Feb 2023 | 13.48 | 13.84 | 13.32 | 13.82 | 13.82 | 583,500 |
31 Jan 2023 | 13.06 | 13.66 | 12.99 | 13.47 | 13.47 | 4,011,600 |
30 Jan 2023 | 13.09 | 13.14 | 12.89 | 12.98 | 12.98 | 590,700 |
27 Jan 2023 | 13.11 | 13.22 | 13.03 | 13.08 | 13.08 | 458,800 |
26 Jan 2023 | 13.40 | 13.46 | 12.93 | 13.08 | 13.08 | 489,100 |
25 Jan 2023 | 13.27 | 13.28 | 12.98 | 13.28 | 13.28 | 406,100 |
24 Jan 2023 | 13.21 | 13.34 | 13.01 | 13.24 | 13.24 | 339,800 |
23 Jan 2023 | 13.26 | 13.42 | 13.13 | 13.17 | 13.17 | 384,700 |
20 Jan 2023 | 13.08 | 13.26 | 12.76 | 13.24 | 13.24 | 452,500 |
19 Jan 2023 | 13.33 | 13.38 | 12.99 | 13.00 | 13.00 | 474,500 |
18 Jan 2023 | 13.80 | 13.85 | 13.40 | 13.40 | 13.40 | 338,800 |
17 Jan 2023 | 13.73 | 13.86 | 13.63 | 13.68 | 13.68 | 306,400 |
13 Jan 2023 | 13.41 | 13.82 | 13.41 | 13.77 | 13.77 | 351,500 |
12 Jan 2023 | 13.64 | 13.64 | 13.36 | 13.49 | 13.49 | 348,800 |
11 Jan 2023 | 13.25 | 13.63 | 13.25 | 13.52 | 13.52 | 451,300 |
10 Jan 2023 | 12.99 | 13.18 | 12.81 | 13.14 | 13.14 | 280,100 |
09 Jan 2023 | 13.07 | 13.19 | 12.94 | 13.00 | 13.00 | 425,200 |
06 Jan 2023 | 12.47 | 13.05 | 12.47 | 13.02 | 13.02 | 477,200 |
05 Jan 2023 | 12.63 | 12.64 | 12.37 | 12.42 | 12.42 | 320,800 |
04 Jan 2023 | 12.58 | 12.73 | 12.42 | 12.68 | 12.68 | 345,200 |
03 Jan 2023 | 12.13 | 12.51 | 12.04 | 12.50 | 12.50 | 607,000 |
30 Dec 2022 | 12.03 | 12.09 | 11.84 | 12.00 | 12.00 | 430,000 |
29 Dec 2022 | 12.07 | 12.22 | 12.00 | 12.12 | 12.12 | 376,000 |
28 Dec 2022 | 12.13 | 12.17 | 11.93 | 12.00 | 12.00 | 456,800 |
27 Dec 2022 | 12.27 | 12.28 | 12.03 | 12.10 | 12.10 | 299,300 |
23 Dec 2022 | 12.13 | 12.32 | 11.98 | 12.24 | 12.24 | 393,000 |
22 Dec 2022 | 12.22 | 12.26 | 11.55 | 12.10 | 12.10 | 604,300 |
21 Dec 2022 | 12.48 | 12.57 | 12.27 | 12.32 | 12.32 | 464,200 |
20 Dec 2022 | 12.50 | 12.55 | 12.34 | 12.34 | 12.34 | 289,300 |
19 Dec 2022 | 12.57 | 12.77 | 12.36 | 12.56 | 12.56 | 448,900 |
16 Dec 2022 | 12.48 | 12.70 | 12.42 | 12.54 | 12.54 | 1,421,400 |
15 Dec 2022 | 13.09 | 13.12 | 12.56 | 12.63 | 12.63 | 501,000 |
14 Dec 2022 | 13.20 | 13.33 | 12.99 | 13.17 | 13.17 | 381,000 |
13 Dec 2022 | 13.48 | 13.51 | 13.12 | 13.16 | 13.16 | 867,700 |
12 Dec 2022 | 12.90 | 13.15 | 12.74 | 13.09 | 13.09 | 421,800 |
09 Dec 2022 | 13.06 | 13.10 | 12.84 | 12.89 | 12.89 | 251,400 |
08 Dec 2022 | 12.84 | 13.22 | 12.75 | 13.07 | 13.07 | 428,400 |
07 Dec 2022 | 13.32 | 13.32 | 12.72 | 12.86 | 12.86 | 350,600 |
06 Dec 2022 | 13.62 | 13.68 | 13.23 | 13.30 | 13.30 | 393,700 |
05 Dec 2022 | 13.75 | 13.75 | 13.56 | 13.66 | 13.66 | 440,200 |
02 Dec 2022 | 13.70 | 13.87 | 13.51 | 13.81 | 13.81 | 315,200 |
01 Dec 2022 | 14.02 | 14.07 | 13.73 | 13.81 | 13.81 | 423,200 |
30 Nov 2022 | 13.57 | 14.00 | 13.40 | 13.95 | 13.95 | 554,700 |
29 Nov 2022 | 13.54 | 13.69 | 13.41 | 13.55 | 13.55 | 379,400 |
28 Nov 2022 | 13.82 | 13.86 | 13.38 | 13.52 | 13.52 | 365,400 |
25 Nov 2022 | 13.86 | 13.94 | 13.73 | 13.82 | 13.82 | 99,100 |
23 Nov 2022 | 14.20 | 14.38 | 13.60 | 13.81 | 13.81 | 342,500 |
22 Nov 2022 | 14.11 | 14.26 | 14.02 | 14.24 | 14.24 | 276,100 |
21 Nov 2022 | 13.78 | 14.02 | 13.65 | 14.01 | 14.01 | 352,600 |
18 Nov 2022 | 13.91 | 14.10 | 13.65 | 13.81 | 13.81 | 339,100 |
17 Nov 2022 | 13.48 | 13.59 | 13.12 | 13.59 | 13.59 | 339,400 |
17 Nov 2022 | 0.215 Dividend | |||||
16 Nov 2022 | 14.38 | 14.54 | 13.86 | 13.87 | 13.65 | 554,900 |
15 Nov 2022 | 14.68 | 14.79 | 14.31 | 14.38 | 14.16 | 438,100 |
14 Nov 2022 | 14.73 | 14.79 | 14.44 | 14.52 | 14.29 | 390,400 |
11 Nov 2022 | 14.63 | 14.96 | 14.55 | 14.73 | 14.50 | 481,100 |
10 Nov 2022 | 13.86 | 14.74 | 13.62 | 14.70 | 14.47 | 830,500 |
09 Nov 2022 | 13.37 | 13.51 | 13.24 | 13.43 | 13.22 | 494,500 |
08 Nov 2022 | 13.57 | 13.74 | 13.24 | 13.42 | 13.21 | 499,600 |
07 Nov 2022 | 13.65 | 13.82 | 13.37 | 13.55 | 13.34 | 458,000 |
04 Nov 2022 | 13.62 | 13.66 | 13.33 | 13.62 | 13.41 | 495,600 |
03 Nov 2022 | 13.65 | 13.73 | 13.51 | 13.52 | 13.31 | 483,500 |
02 Nov 2022 | 13.99 | 14.14 | 13.74 | 13.78 | 13.57 | 414,400 |
01 Nov 2022 | 13.90 | 14.17 | 13.70 | 14.06 | 13.84 | 792,500 |
31 Oct 2022 | 13.98 | 14.04 | 13.88 | 13.96 | 13.74 | 458,800 |
28 Oct 2022 | 13.57 | 14.15 | 13.53 | 14.05 | 13.83 | 546,600 |
27 Oct 2022 | 13.65 | 13.80 | 13.55 | 13.57 | 13.36 | 561,500 |
26 Oct 2022 | 13.51 | 13.97 | 13.45 | 13.53 | 13.32 | 600,200 |
25 Oct 2022 | 13.03 | 13.40 | 12.84 | 13.37 | 13.16 | 765,500 |
24 Oct 2022 | 13.37 | 13.52 | 13.03 | 13.06 | 12.86 | 466,900 |
21 Oct 2022 | 13.09 | 13.27 | 12.86 | 13.26 | 13.05 | 676,100 |
20 Oct 2022 | 13.43 | 13.71 | 13.06 | 13.11 | 12.91 | 832,900 |
19 Oct 2022 | 13.10 | 13.77 | 12.97 | 13.28 | 13.07 | 774,900 |
18 Oct 2022 | 13.11 | 13.51 | 13.04 | 13.44 | 13.23 | 620,700 |
17 Oct 2022 | 12.83 | 13.09 | 12.79 | 12.92 | 12.72 | 579,300 |
14 Oct 2022 | 12.92 | 12.93 | 12.61 | 12.63 | 12.43 | 368,800 |
13 Oct 2022 | 12.27 | 12.97 | 12.17 | 12.84 | 12.64 | 563,700 |
12 Oct 2022 | 12.66 | 12.66 | 12.10 | 12.45 | 12.26 | 682,600 |
11 Oct 2022 | 12.45 | 12.59 | 12.27 | 12.51 | 12.32 | 727,500 |
10 Oct 2022 | 12.17 | 12.48 | 12.08 | 12.47 | 12.28 | 438,500 |
07 Oct 2022 | 12.15 | 12.20 | 11.98 | 12.14 | 11.95 | 501,700 |
06 Oct 2022 | 12.42 | 12.49 | 12.23 | 12.29 | 12.10 | 470,100 |
05 Oct 2022 | 12.56 | 12.63 | 12.13 | 12.44 | 12.25 | 598,500 |
04 Oct 2022 | 12.36 | 12.79 | 12.29 | 12.66 | 12.46 | 727,400 |
03 Oct 2022 | 12.24 | 12.32 | 12.01 | 12.15 | 11.96 | 955,700 |
30 Sept 2022 | 12.22 | 12.47 | 11.97 | 12.09 | 11.90 | 947,000 |
29 Sept 2022 | 12.49 | 12.49 | 12.07 | 12.13 | 11.94 | 776,300 |
28 Sept 2022 | 12.48 | 12.68 | 12.38 | 12.51 | 12.32 | 1,240,100 |
27 Sept 2022 | 12.72 | 13.09 | 12.18 | 12.30 | 12.11 | 1,556,400 |
26 Sept 2022 | 12.80 | 13.15 | 12.60 | 12.63 | 12.43 | 626,000 |
23 Sept 2022 | 13.14 | 13.23 | 12.64 | 12.87 | 12.67 | 565,100 |
22 Sept 2022 | 13.54 | 13.63 | 13.12 | 13.21 | 13.01 | 378,400 |
21 Sept 2022 | 13.80 | 13.97 | 13.49 | 13.51 | 13.30 | 531,800 |
20 Sept 2022 | 13.85 | 13.90 | 13.64 | 13.70 | 13.49 | 429,700 |
19 Sept 2022 | 13.88 | 14.08 | 13.82 | 14.04 | 13.82 | 450,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |