Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 17.79 | 17.79 | 17.55 | 17.61 | 17.61 | 15,253 |
07 Feb 2023 | 17.22 | 17.61 | 17.20 | 17.61 | 17.61 | 36,900 |
06 Feb 2023 | 17.41 | 17.45 | 17.31 | 17.42 | 17.42 | 22,300 |
03 Feb 2023 | 17.50 | 17.66 | 17.46 | 17.49 | 17.49 | 14,100 |
02 Feb 2023 | 17.88 | 17.97 | 17.66 | 17.88 | 17.88 | 38,800 |
01 Feb 2023 | 18.73 | 18.88 | 18.61 | 18.84 | 18.84 | 53,900 |
31 Jan 2023 | 18.46 | 18.48 | 18.27 | 18.48 | 18.48 | 20,400 |
30 Jan 2023 | 18.53 | 18.77 | 18.53 | 18.57 | 18.57 | 38,800 |
27 Jan 2023 | 18.43 | 18.57 | 18.34 | 18.53 | 18.53 | 16,900 |
26 Jan 2023 | 18.76 | 18.76 | 18.42 | 18.55 | 18.55 | 13,400 |
25 Jan 2023 | 18.63 | 18.65 | 18.49 | 18.64 | 18.64 | 40,900 |
24 Jan 2023 | 18.33 | 18.33 | 18.14 | 18.23 | 18.23 | 30,300 |
23 Jan 2023 | 17.74 | 18.00 | 17.74 | 18.00 | 18.00 | 18,000 |
20 Jan 2023 | 17.78 | 17.99 | 17.76 | 17.99 | 17.99 | 14,700 |
19 Jan 2023 | 17.87 | 17.89 | 17.70 | 17.82 | 17.82 | 15,500 |
18 Jan 2023 | 18.00 | 18.13 | 17.73 | 17.77 | 17.77 | 26,900 |
17 Jan 2023 | 17.99 | 18.22 | 17.95 | 18.00 | 18.00 | 39,600 |
13 Jan 2023 | 17.45 | 17.67 | 17.45 | 17.64 | 17.64 | 27,200 |
12 Jan 2023 | 17.65 | 17.70 | 17.52 | 17.62 | 17.62 | 24,100 |
11 Jan 2023 | 17.26 | 17.39 | 17.20 | 17.28 | 17.28 | 29,700 |
10 Jan 2023 | 17.43 | 17.66 | 17.40 | 17.42 | 17.42 | 23,500 |
09 Jan 2023 | 17.50 | 17.73 | 17.50 | 17.50 | 17.50 | 65,900 |
06 Jan 2023 | 17.60 | 17.79 | 17.39 | 17.75 | 17.75 | 58,500 |
05 Jan 2023 | 17.02 | 17.34 | 17.00 | 17.15 | 17.15 | 18,600 |
04 Jan 2023 | 17.02 | 17.19 | 16.96 | 17.15 | 17.15 | 49,100 |
03 Jan 2023 | 17.08 | 17.11 | 16.86 | 16.88 | 16.88 | 17,500 |
30 Dec 2022 | 16.99 | 17.08 | 16.84 | 17.02 | 17.02 | 27,000 |
29 Dec 2022 | 16.81 | 17.09 | 16.76 | 16.85 | 16.85 | 34,900 |
28 Dec 2022 | 16.95 | 16.95 | 16.75 | 16.81 | 16.81 | 56,900 |
27 Dec 2022 | 16.71 | 17.02 | 16.71 | 16.81 | 16.81 | 42,300 |
23 Dec 2022 | 16.66 | 16.72 | 16.60 | 16.68 | 16.68 | 44,800 |
22 Dec 2022 | 16.66 | 16.86 | 16.49 | 16.50 | 16.50 | 162,100 |
21 Dec 2022 | 16.82 | 16.90 | 16.78 | 16.82 | 16.82 | 27,700 |
20 Dec 2022 | 16.43 | 16.44 | 16.21 | 16.29 | 16.29 | 78,400 |
19 Dec 2022 | 16.17 | 16.18 | 16.00 | 16.09 | 16.09 | 82,700 |
16 Dec 2022 | 16.03 | 16.15 | 15.91 | 16.00 | 16.00 | 40,100 |
15 Dec 2022 | 16.43 | 16.43 | 15.89 | 15.95 | 15.95 | 23,800 |
14 Dec 2022 | 16.59 | 16.59 | 16.33 | 16.43 | 16.43 | 24,800 |
13 Dec 2022 | 16.56 | 16.56 | 16.38 | 16.42 | 16.42 | 33,400 |
12 Dec 2022 | 16.00 | 16.03 | 15.80 | 15.92 | 15.92 | 97,700 |
09 Dec 2022 | 15.40 | 15.65 | 15.36 | 15.51 | 15.51 | 54,400 |
08 Dec 2022 | 15.09 | 15.26 | 15.05 | 15.16 | 15.16 | 21,300 |
07 Dec 2022 | 15.05 | 15.12 | 14.99 | 15.00 | 15.00 | 27,300 |
06 Dec 2022 | 15.21 | 15.24 | 15.07 | 15.12 | 15.12 | 28,700 |
05 Dec 2022 | 15.93 | 15.93 | 15.43 | 15.48 | 15.48 | 48,600 |
02 Dec 2022 | 15.79 | 15.90 | 15.74 | 15.82 | 15.82 | 32,200 |
01 Dec 2022 | 16.23 | 16.23 | 15.89 | 15.98 | 15.98 | 24,900 |
30 Nov 2022 | 15.59 | 15.71 | 15.39 | 15.70 | 15.70 | 35,000 |
29 Nov 2022 | 15.31 | 15.52 | 15.23 | 15.34 | 15.34 | 34,300 |
28 Nov 2022 | 15.52 | 15.59 | 15.29 | 15.33 | 15.33 | 57,900 |
25 Nov 2022 | 15.63 | 15.75 | 15.63 | 15.70 | 15.70 | 15,300 |
23 Nov 2022 | 14.96 | 15.21 | 14.96 | 15.16 | 15.16 | 33,900 |
22 Nov 2022 | 14.76 | 14.96 | 14.76 | 14.96 | 14.96 | 64,600 |
21 Nov 2022 | 14.81 | 14.85 | 14.64 | 14.70 | 14.70 | 61,700 |
18 Nov 2022 | 14.75 | 14.86 | 14.70 | 14.77 | 14.77 | 60,900 |
18 Nov 2022 | 0.164 Dividend | |||||
17 Nov 2022 | 15.62 | 15.67 | 15.41 | 15.57 | 15.41 | 39,000 |
16 Nov 2022 | 16.03 | 16.03 | 15.74 | 15.74 | 15.57 | 47,500 |
15 Nov 2022 | 15.70 | 15.71 | 15.16 | 15.36 | 15.20 | 49,800 |
14 Nov 2022 | 15.38 | 15.62 | 15.32 | 15.40 | 15.24 | 56,100 |
11 Nov 2022 | 15.50 | 15.60 | 15.38 | 15.48 | 15.32 | 23,200 |
10 Nov 2022 | 15.52 | 15.52 | 15.20 | 15.51 | 15.35 | 71,500 |
09 Nov 2022 | 14.97 | 15.15 | 14.88 | 14.98 | 14.82 | 92,700 |
08 Nov 2022 | 15.32 | 15.52 | 15.08 | 15.48 | 15.32 | 123,800 |
07 Nov 2022 | 15.27 | 15.44 | 15.18 | 15.44 | 15.28 | 94,900 |
04 Nov 2022 | 14.92 | 15.25 | 14.87 | 15.25 | 15.09 | 102,800 |
03 Nov 2022 | 14.39 | 14.66 | 14.33 | 14.60 | 14.45 | 195,100 |
02 Nov 2022 | 14.89 | 15.05 | 14.60 | 14.75 | 14.59 | 109,500 |
01 Nov 2022 | 15.08 | 15.11 | 14.87 | 15.03 | 14.87 | 235,300 |
31 Oct 2022 | 14.80 | 15.00 | 14.80 | 14.87 | 14.71 | 109,500 |
28 Oct 2022 | 14.37 | 14.44 | 14.28 | 14.36 | 14.21 | 54,100 |
27 Oct 2022 | 14.29 | 14.38 | 14.19 | 14.25 | 14.10 | 130,300 |
26 Oct 2022 | 14.16 | 14.44 | 14.16 | 14.35 | 14.20 | 53,200 |
25 Oct 2022 | 13.44 | 13.60 | 13.41 | 13.55 | 13.41 | 149,300 |
24 Oct 2022 | 13.08 | 13.12 | 12.97 | 13.05 | 12.91 | 84,900 |
21 Oct 2022 | 12.95 | 13.22 | 12.95 | 13.16 | 13.02 | 46,900 |
20 Oct 2022 | 13.13 | 13.45 | 13.13 | 13.20 | 13.06 | 86,400 |
19 Oct 2022 | 12.97 | 13.13 | 12.87 | 12.95 | 12.81 | 95,200 |
18 Oct 2022 | 13.51 | 13.51 | 13.22 | 13.31 | 13.17 | 258,200 |
17 Oct 2022 | 13.52 | 13.66 | 13.42 | 13.57 | 13.43 | 114,000 |
14 Oct 2022 | 13.00 | 13.00 | 12.72 | 12.75 | 12.62 | 118,800 |
13 Oct 2022 | 12.71 | 13.34 | 12.71 | 13.27 | 13.13 | 73,500 |
12 Oct 2022 | 12.84 | 12.84 | 12.68 | 12.68 | 12.55 | 42,200 |
11 Oct 2022 | 13.08 | 13.45 | 12.86 | 13.01 | 12.87 | 170,600 |
10 Oct 2022 | 13.07 | 13.21 | 12.95 | 13.04 | 12.90 | 95,700 |
07 Oct 2022 | 12.68 | 12.78 | 12.62 | 12.62 | 12.49 | 69,000 |
06 Oct 2022 | 12.87 | 12.97 | 12.83 | 12.85 | 12.71 | 80,400 |
05 Oct 2022 | 13.00 | 13.26 | 12.92 | 13.15 | 13.01 | 101,500 |
04 Oct 2022 | 13.33 | 13.51 | 13.19 | 13.51 | 13.37 | 193,500 |
03 Oct 2022 | 13.22 | 13.48 | 13.14 | 13.43 | 13.29 | 111,300 |
30 Sept 2022 | 12.64 | 12.94 | 12.64 | 12.72 | 12.59 | 106,800 |
29 Sept 2022 | 12.40 | 12.58 | 12.30 | 12.56 | 12.43 | 188,300 |
28 Sept 2022 | 12.98 | 13.10 | 12.65 | 12.99 | 12.85 | 340,400 |
27 Sept 2022 | 15.89 | 15.99 | 15.58 | 15.65 | 15.49 | 333,700 |
26 Sept 2022 | 16.31 | 16.33 | 15.90 | 16.00 | 15.83 | 143,800 |
23 Sept 2022 | 17.21 | 17.21 | 16.77 | 16.90 | 16.72 | 47,000 |
22 Sept 2022 | 17.90 | 17.90 | 17.67 | 17.89 | 17.70 | 53,500 |
21 Sept 2022 | 17.85 | 17.98 | 17.58 | 17.63 | 17.44 | 41,400 |
20 Sept 2022 | 17.83 | 17.94 | 17.65 | 17.78 | 17.59 | 76,100 |
19 Sept 2022 | 18.29 | 18.50 | 18.22 | 18.50 | 18.31 | 51,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |