Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 14.73 | 15.04 | 14.72 | 14.91 | 14.91 | 15,020 |
26 Jan 2023 | 14.16 | 14.99 | 14.16 | 14.99 | 14.99 | 1,891 |
25 Jan 2023 | 14.39 | 14.53 | 14.39 | 14.53 | 14.53 | 900 |
24 Jan 2023 | 14.35 | 14.74 | 14.35 | 14.74 | 14.74 | 5,464 |
23 Jan 2023 | 14.15 | 14.59 | 14.15 | 14.59 | 14.59 | 13,887 |
20 Jan 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 475 |
19 Jan 2023 | 14.15 | 14.46 | 14.12 | 14.12 | 14.12 | 3,041 |
18 Jan 2023 | 14.63 | 14.70 | 14.57 | 14.70 | 14.70 | 1,537 |
17 Jan 2023 | 14.31 | 14.82 | 14.31 | 14.82 | 14.82 | 10,273 |
13 Jan 2023 | 14.23 | 14.40 | 14.23 | 14.40 | 14.40 | 2,625 |
12 Jan 2023 | 13.49 | 13.73 | 13.49 | 13.73 | 13.73 | 4,357 |
11 Jan 2023 | 12.99 | 13.20 | 12.99 | 13.20 | 13.20 | 453 |
10 Jan 2023 | 12.90 | 13.18 | 12.90 | 13.05 | 13.05 | 5,859 |
09 Jan 2023 | 13.01 | 13.36 | 13.01 | 13.20 | 13.20 | 4,474 |
06 Jan 2023 | 13.16 | 13.41 | 13.16 | 13.41 | 13.41 | 4,960 |
05 Jan 2023 | 12.98 | 13.36 | 12.88 | 12.88 | 12.88 | 13,056 |
04 Jan 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 532 |
03 Jan 2023 | 12.51 | 12.80 | 12.20 | 12.20 | 12.20 | 9,934 |
30 Dec 2022 | 12.19 | 12.36 | 12.18 | 12.35 | 12.35 | 1,402 |
29 Dec 2022 | 12.43 | 12.55 | 12.38 | 12.39 | 12.39 | 3,261 |
28 Dec 2022 | 12.62 | 12.62 | 12.46 | 12.46 | 12.46 | 7,527 |
27 Dec 2022 | 12.44 | 12.44 | 12.32 | 12.32 | 12.32 | 848 |
23 Dec 2022 | 12.25 | 12.49 | 11.95 | 12.19 | 12.19 | 4,329 |
22 Dec 2022 | 12.30 | 12.44 | 11.90 | 12.03 | 12.03 | 5,059 |
21 Dec 2022 | 12.36 | 13.01 | 12.35 | 12.35 | 12.35 | 1,585 |
20 Dec 2022 | 12.00 | 12.62 | 11.92 | 12.17 | 12.17 | 2,062 |
19 Dec 2022 | 12.23 | 12.30 | 12.11 | 12.27 | 12.27 | 3,011 |
16 Dec 2022 | 12.10 | 12.10 | 11.94 | 11.94 | 11.94 | 1,467 |
15 Dec 2022 | 12.63 | 12.63 | 12.58 | 12.58 | 12.58 | 615 |
14 Dec 2022 | 12.66 | 12.78 | 12.11 | 12.29 | 12.29 | 4,244 |
13 Dec 2022 | 13.07 | 13.13 | 12.51 | 12.70 | 12.70 | 6,618 |
12 Dec 2022 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 445 |
09 Dec 2022 | 12.73 | 12.86 | 12.47 | 12.47 | 12.47 | 3,477 |
08 Dec 2022 | 12.52 | 12.95 | 12.26 | 12.26 | 12.26 | 4,498 |
07 Dec 2022 | 12.63 | 12.88 | 12.59 | 12.62 | 12.62 | 3,146 |
06 Dec 2022 | 12.65 | 12.65 | 12.35 | 12.64 | 12.64 | 3,406 |
05 Dec 2022 | 12.79 | 12.90 | 12.34 | 12.56 | 12.56 | 3,925 |
02 Dec 2022 | 12.91 | 13.41 | 12.63 | 13.03 | 13.03 | 2,194 |
01 Dec 2022 | 12.93 | 13.13 | 12.73 | 12.73 | 12.73 | 5,705 |
30 Nov 2022 | 12.30 | 12.99 | 12.23 | 12.99 | 12.99 | 1,865 |
29 Nov 2022 | 12.25 | 12.62 | 12.20 | 12.62 | 12.62 | 3,219 |
28 Nov 2022 | 12.47 | 12.64 | 12.24 | 12.43 | 12.43 | 3,472 |
25 Nov 2022 | 12.64 | 13.00 | 12.64 | 12.74 | 12.74 | 2,208 |
23 Nov 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 4,546 |
22 Nov 2022 | 12.23 | 12.27 | 12.19 | 12.19 | 12.19 | 2,080 |
21 Nov 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 984 |
18 Nov 2022 | 12.28 | 12.44 | 12.24 | 12.44 | 12.44 | 1,343 |
17 Nov 2022 | 11.97 | 12.07 | 11.84 | 11.84 | 11.84 | 15,381 |
16 Nov 2022 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 119 |
15 Nov 2022 | 11.98 | 12.00 | 11.98 | 12.00 | 12.00 | 2,311 |
14 Nov 2022 | 12.18 | 12.21 | 12.10 | 12.10 | 12.10 | 3,054 |
11 Nov 2022 | 12.35 | 12.38 | 12.06 | 12.06 | 12.06 | 2,207 |
10 Nov 2022 | 11.94 | 12.26 | 11.94 | 12.14 | 12.14 | 5,282 |
09 Nov 2022 | 10.90 | 10.90 | 10.72 | 10.72 | 10.72 | 568 |
08 Nov 2022 | 11.09 | 11.36 | 11.09 | 11.36 | 11.36 | 1,324 |
07 Nov 2022 | 11.24 | 11.39 | 10.89 | 11.30 | 11.30 | 10,715 |
04 Nov 2022 | 10.99 | 11.12 | 10.70 | 10.95 | 10.95 | 4,587 |
03 Nov 2022 | 10.65 | 10.76 | 10.41 | 10.62 | 10.62 | 1,521 |
02 Nov 2022 | 10.93 | 10.95 | 10.75 | 10.75 | 10.75 | 38,365 |
01 Nov 2022 | 11.15 | 11.15 | 11.09 | 11.11 | 11.11 | 1,286 |
31 Oct 2022 | 10.89 | 11.02 | 10.84 | 10.98 | 10.98 | 3,561 |
28 Oct 2022 | 11.03 | 11.52 | 11.03 | 11.29 | 11.29 | 132,116 |
27 Oct 2022 | 10.94 | 11.45 | 10.84 | 10.84 | 10.84 | 2,438 |
26 Oct 2022 | 11.00 | 11.16 | 10.63 | 11.09 | 11.09 | 2,824 |
25 Oct 2022 | 10.48 | 10.96 | 10.45 | 10.96 | 10.96 | 17,692 |
24 Oct 2022 | 10.18 | 10.63 | 10.18 | 10.49 | 10.49 | 7,969 |
21 Oct 2022 | 9.88 | 10.10 | 9.63 | 10.01 | 10.01 | 2,774 |
20 Oct 2022 | 10.08 | 10.28 | 9.63 | 10.07 | 10.07 | 3,697 |
19 Oct 2022 | 9.84 | 10.01 | 9.52 | 10.01 | 10.01 | 2,543 |
18 Oct 2022 | 10.18 | 10.18 | 10.09 | 10.18 | 10.18 | 3,647 |
17 Oct 2022 | 10.47 | 10.51 | 10.31 | 10.51 | 10.51 | 35,412 |
14 Oct 2022 | 10.01 | 10.01 | 9.46 | 9.72 | 9.72 | 2,461 |
13 Oct 2022 | 9.65 | 9.95 | 9.65 | 9.85 | 9.85 | 2,867 |
13 Oct 2022 | 0.550851 Dividend | |||||
12 Oct 2022 | 9.57 | 10.10 | 9.44 | 10.10 | 9.55 | 1,764 |
11 Oct 2022 | 10.12 | 10.12 | 10.02 | 10.03 | 9.48 | 2,689 |
10 Oct 2022 | 9.95 | 10.55 | 9.75 | 10.15 | 9.60 | 6,652 |
07 Oct 2022 | 9.98 | 10.43 | 9.98 | 10.43 | 9.86 | 2,345 |
06 Oct 2022 | 10.34 | 10.50 | 10.05 | 10.50 | 9.93 | 1,148 |
05 Oct 2022 | 10.45 | 10.49 | 10.15 | 10.23 | 9.67 | 6,092 |
04 Oct 2022 | 10.73 | 10.84 | 10.67 | 10.83 | 10.24 | 31,430 |
03 Oct 2022 | 9.97 | 10.42 | 9.97 | 10.42 | 9.85 | 1,558 |
30 Sept 2022 | 9.77 | 10.02 | 9.60 | 9.60 | 9.08 | 1,996 |
29 Sept 2022 | 9.27 | 9.63 | 9.17 | 9.63 | 9.10 | 24,461 |
28 Sept 2022 | 9.59 | 9.99 | 9.58 | 9.76 | 9.23 | 6,479 |
27 Sept 2022 | 10.01 | 10.01 | 9.40 | 9.63 | 9.10 | 8,571 |
26 Sept 2022 | 10.58 | 10.58 | 10.10 | 10.13 | 9.58 | 9,103 |
23 Sept 2022 | 11.53 | 11.66 | 11.13 | 11.66 | 11.02 | 4,102 |
22 Sept 2022 | 11.97 | 12.30 | 11.97 | 12.30 | 11.63 | 1,073 |
21 Sept 2022 | 12.11 | 12.42 | 12.11 | 12.11 | 11.45 | 1,974 |
20 Sept 2022 | 11.86 | 12.18 | 11.67 | 11.67 | 11.03 | 2,983 |
19 Sept 2022 | 11.53 | 12.65 | 11.53 | 12.29 | 11.62 | 5,220 |
16 Sept 2022 | 12.32 | 12.67 | 12.32 | 12.34 | 11.66 | 1,069 |
15 Sept 2022 | 12.43 | 12.43 | 12.42 | 12.42 | 11.74 | 36,195 |
14 Sept 2022 | 11.95 | 12.00 | 11.95 | 12.00 | 11.35 | 488 |
13 Sept 2022 | 11.95 | 12.00 | 11.87 | 11.91 | 11.26 | 1,736 |
12 Sept 2022 | 13.08 | 13.13 | 13.08 | 13.13 | 12.41 | 861 |
09 Sept 2022 | 12.42 | 12.65 | 12.42 | 12.65 | 11.96 | 796 |
08 Sept 2022 | 11.90 | 12.29 | 11.90 | 12.29 | 11.62 | 1,648 |
07 Sept 2022 | 12.12 | 12.38 | 11.98 | 12.38 | 11.70 | 1,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |