Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 15.78 | 16.07 | 15.58 | 15.94 | 15.94 | 83,300 |
02 Feb 2023 | 15.51 | 15.98 | 15.51 | 15.91 | 15.91 | 158,000 |
01 Feb 2023 | 15.40 | 15.54 | 15.16 | 15.50 | 15.50 | 145,500 |
31 Jan 2023 | 15.45 | 15.89 | 15.36 | 15.43 | 15.43 | 191,800 |
30 Jan 2023 | 15.51 | 15.75 | 15.42 | 15.43 | 15.43 | 58,600 |
27 Jan 2023 | 15.46 | 15.67 | 15.45 | 15.65 | 15.65 | 69,100 |
26 Jan 2023 | 15.53 | 15.65 | 15.35 | 15.50 | 15.50 | 87,600 |
25 Jan 2023 | 15.40 | 15.58 | 15.29 | 15.41 | 15.41 | 48,000 |
24 Jan 2023 | 15.37 | 15.54 | 15.35 | 15.45 | 15.45 | 74,300 |
23 Jan 2023 | 15.26 | 15.49 | 15.18 | 15.49 | 15.49 | 101,500 |
20 Jan 2023 | 15.15 | 15.31 | 15.08 | 15.21 | 15.21 | 44,900 |
19 Jan 2023 | 15.08 | 15.29 | 14.92 | 15.11 | 15.11 | 70,500 |
18 Jan 2023 | 15.05 | 15.25 | 15.02 | 15.05 | 15.05 | 97,700 |
17 Jan 2023 | 14.99 | 15.05 | 14.69 | 14.96 | 14.96 | 203,000 |
13 Jan 2023 | 15.03 | 15.17 | 14.97 | 15.06 | 15.06 | 116,200 |
12 Jan 2023 | 14.78 | 15.12 | 14.55 | 15.11 | 15.11 | 118,900 |
11 Jan 2023 | 14.48 | 14.93 | 14.46 | 14.77 | 14.77 | 118,100 |
10 Jan 2023 | 14.46 | 14.61 | 14.29 | 14.42 | 14.42 | 169,800 |
09 Jan 2023 | 14.16 | 14.50 | 14.05 | 14.25 | 14.25 | 234,800 |
06 Jan 2023 | 14.03 | 14.25 | 13.95 | 14.08 | 14.08 | 95,800 |
05 Jan 2023 | 14.03 | 14.08 | 13.88 | 13.96 | 13.96 | 57,900 |
04 Jan 2023 | 13.89 | 14.14 | 13.75 | 14.10 | 14.10 | 142,900 |
03 Jan 2023 | 14.09 | 14.28 | 13.72 | 13.83 | 13.83 | 131,000 |
30 Dec 2022 | 13.80 | 14.11 | 13.75 | 13.93 | 13.93 | 144,300 |
29 Dec 2022 | 13.58 | 13.97 | 13.50 | 13.86 | 13.86 | 120,600 |
28 Dec 2022 | 13.43 | 13.65 | 13.40 | 13.45 | 13.45 | 129,700 |
27 Dec 2022 | 13.66 | 13.71 | 13.38 | 13.38 | 13.38 | 98,400 |
23 Dec 2022 | 13.56 | 13.73 | 13.41 | 13.69 | 13.69 | 140,000 |
22 Dec 2022 | 13.73 | 13.81 | 13.40 | 13.56 | 13.56 | 183,000 |
21 Dec 2022 | 13.73 | 14.13 | 13.73 | 13.77 | 13.77 | 127,700 |
20 Dec 2022 | 13.38 | 13.73 | 13.34 | 13.56 | 13.56 | 213,100 |
19 Dec 2022 | 13.72 | 13.72 | 13.31 | 13.40 | 13.40 | 162,800 |
16 Dec 2022 | 13.58 | 13.65 | 13.29 | 13.62 | 13.62 | 305,400 |
15 Dec 2022 | 14.00 | 14.00 | 13.45 | 13.62 | 13.62 | 190,500 |
14 Dec 2022 | 13.46 | 14.02 | 13.21 | 13.92 | 13.92 | 504,100 |
13 Dec 2022 | 13.74 | 14.03 | 13.49 | 13.54 | 13.54 | 216,100 |
12 Dec 2022 | 13.51 | 13.68 | 13.37 | 13.40 | 13.40 | 163,700 |
09 Dec 2022 | 13.93 | 14.03 | 13.61 | 13.61 | 13.61 | 94,500 |
08 Dec 2022 | 13.68 | 14.01 | 13.68 | 13.94 | 13.94 | 157,300 |
07 Dec 2022 | 13.75 | 13.87 | 13.39 | 13.55 | 13.55 | 206,200 |
06 Dec 2022 | 13.40 | 14.20 | 13.37 | 13.80 | 13.80 | 250,400 |
05 Dec 2022 | 13.55 | 13.55 | 13.09 | 13.23 | 13.23 | 161,000 |
02 Dec 2022 | 13.55 | 13.70 | 13.47 | 13.61 | 13.61 | 189,000 |
01 Dec 2022 | 13.62 | 13.74 | 13.32 | 13.54 | 13.54 | 160,700 |
30 Nov 2022 | 13.37 | 13.68 | 13.26 | 13.65 | 13.65 | 219,300 |
29 Nov 2022 | 13.16 | 13.49 | 13.00 | 13.37 | 13.37 | 107,800 |
28 Nov 2022 | 13.19 | 13.42 | 13.18 | 13.21 | 13.21 | 196,100 |
25 Nov 2022 | 13.30 | 13.40 | 12.92 | 13.25 | 13.25 | 149,000 |
23 Nov 2022 | 13.00 | 13.37 | 12.98 | 13.36 | 13.36 | 181,000 |
22 Nov 2022 | 13.16 | 13.16 | 12.96 | 13.06 | 13.06 | 116,600 |
21 Nov 2022 | 13.10 | 13.13 | 12.90 | 13.09 | 13.09 | 255,900 |
18 Nov 2022 | 13.09 | 13.44 | 12.86 | 13.10 | 13.10 | 232,200 |
17 Nov 2022 | 13.41 | 13.46 | 12.99 | 13.04 | 13.04 | 543,700 |
16 Nov 2022 | 13.70 | 13.70 | 13.45 | 13.53 | 13.53 | 95,600 |
15 Nov 2022 | 13.71 | 14.00 | 13.67 | 13.74 | 13.74 | 109,500 |
14 Nov 2022 | 13.54 | 13.82 | 13.13 | 13.68 | 13.68 | 163,000 |
14 Nov 2022 | 0.171 Dividend | |||||
11 Nov 2022 | 14.01 | 14.32 | 13.77 | 13.77 | 13.60 | 207,900 |
10 Nov 2022 | 13.96 | 14.17 | 13.70 | 13.84 | 13.67 | 382,500 |
09 Nov 2022 | 13.85 | 14.15 | 13.59 | 13.62 | 13.45 | 152,700 |
08 Nov 2022 | 14.05 | 14.05 | 13.61 | 13.94 | 13.77 | 189,900 |
07 Nov 2022 | 14.24 | 14.27 | 13.91 | 14.05 | 13.88 | 184,300 |
04 Nov 2022 | 14.20 | 14.20 | 13.86 | 14.12 | 13.94 | 189,900 |
03 Nov 2022 | 14.34 | 14.64 | 13.81 | 14.14 | 13.96 | 213,400 |
02 Nov 2022 | 14.53 | 14.70 | 14.16 | 14.29 | 14.11 | 140,100 |
01 Nov 2022 | 14.31 | 14.69 | 14.30 | 14.61 | 14.43 | 137,400 |
31 Oct 2022 | 13.89 | 14.30 | 13.57 | 14.22 | 14.04 | 319,400 |
28 Oct 2022 | 13.57 | 14.02 | 13.54 | 13.95 | 13.78 | 302,200 |
27 Oct 2022 | 13.20 | 13.83 | 13.12 | 13.50 | 13.33 | 316,900 |
26 Oct 2022 | 13.26 | 13.30 | 12.97 | 13.03 | 12.87 | 175,000 |
25 Oct 2022 | 12.51 | 13.25 | 12.50 | 13.19 | 13.03 | 291,000 |
24 Oct 2022 | 12.83 | 12.83 | 12.25 | 12.40 | 12.25 | 209,300 |
21 Oct 2022 | 12.72 | 12.95 | 12.43 | 12.85 | 12.69 | 155,200 |
20 Oct 2022 | 12.98 | 13.13 | 12.71 | 12.80 | 12.64 | 165,700 |
19 Oct 2022 | 13.05 | 13.05 | 12.71 | 12.90 | 12.74 | 180,400 |
18 Oct 2022 | 13.25 | 13.25 | 12.97 | 13.09 | 12.93 | 208,200 |
17 Oct 2022 | 12.85 | 13.07 | 12.82 | 12.99 | 12.83 | 88,600 |
14 Oct 2022 | 13.10 | 13.20 | 12.57 | 12.65 | 12.49 | 108,400 |
13 Oct 2022 | 12.76 | 13.24 | 12.50 | 13.04 | 12.88 | 117,100 |
12 Oct 2022 | 12.99 | 13.02 | 12.83 | 13.02 | 12.86 | 118,200 |
11 Oct 2022 | 13.16 | 13.23 | 12.95 | 13.03 | 12.87 | 99,900 |
10 Oct 2022 | 13.56 | 13.63 | 13.06 | 13.20 | 13.04 | 120,000 |
07 Oct 2022 | 13.76 | 13.95 | 13.44 | 13.52 | 13.35 | 148,400 |
06 Oct 2022 | 13.76 | 13.98 | 13.75 | 13.87 | 13.70 | 55,700 |
05 Oct 2022 | 13.75 | 13.93 | 13.62 | 13.87 | 13.70 | 85,800 |
04 Oct 2022 | 14.00 | 14.25 | 13.88 | 14.00 | 13.83 | 88,500 |
03 Oct 2022 | 13.31 | 13.77 | 13.19 | 13.73 | 13.56 | 144,600 |
30 Sept 2022 | 13.07 | 13.49 | 12.97 | 13.05 | 12.89 | 143,700 |
29 Sept 2022 | 13.13 | 13.37 | 12.99 | 13.16 | 13.00 | 120,800 |
28 Sept 2022 | 12.86 | 13.50 | 12.81 | 13.36 | 13.19 | 170,800 |
27 Sept 2022 | 12.91 | 13.21 | 12.67 | 12.78 | 12.62 | 418,100 |
26 Sept 2022 | 12.96 | 13.20 | 12.43 | 12.81 | 12.65 | 733,600 |
23 Sept 2022 | 13.41 | 13.41 | 12.95 | 13.15 | 12.99 | 419,100 |
22 Sept 2022 | 13.66 | 13.82 | 13.45 | 13.65 | 13.48 | 149,600 |
21 Sept 2022 | 13.68 | 14.06 | 13.54 | 13.66 | 13.49 | 324,200 |
20 Sept 2022 | 13.54 | 13.63 | 13.25 | 13.51 | 13.34 | 512,700 |
19 Sept 2022 | 13.34 | 13.68 | 13.34 | 13.65 | 13.48 | 160,400 |
16 Sept 2022 | 13.58 | 13.77 | 13.20 | 13.65 | 13.48 | 399,900 |
15 Sept 2022 | 13.63 | 14.00 | 13.51 | 13.86 | 13.69 | 232,900 |
14 Sept 2022 | 13.77 | 13.88 | 13.54 | 13.76 | 13.59 | 254,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |