Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 11.90 | 12.08 | 11.82 | 11.87 | 11.87 | 17,500 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 12.06 | 12.06 | 11.57 | 11.70 | 11.70 | 37,000 |
27 Jan 2023 | 12.01 | 12.08 | 11.70 | 11.97 | 11.97 | 73,200 |
26 Jan 2023 | 12.18 | 12.18 | 11.90 | 12.01 | 12.01 | 75,900 |
25 Jan 2023 | 11.90 | 12.24 | 11.80 | 12.07 | 12.07 | 56,000 |
24 Jan 2023 | 12.00 | 12.35 | 11.90 | 11.95 | 11.95 | 509,000 |
23 Jan 2023 | 11.81 | 12.36 | 11.75 | 12.07 | 12.07 | 79,700 |
20 Jan 2023 | 11.68 | 11.80 | 11.59 | 11.69 | 11.69 | 58,100 |
19 Jan 2023 | 11.30 | 11.71 | 11.28 | 11.54 | 11.54 | 119,500 |
18 Jan 2023 | 11.34 | 11.50 | 11.25 | 11.40 | 11.40 | 50,700 |
17 Jan 2023 | 11.36 | 11.50 | 11.29 | 11.31 | 11.31 | 51,500 |
16 Jan 2023 | 11.45 | 11.50 | 11.31 | 11.37 | 11.37 | 85,200 |
13 Jan 2023 | 11.30 | 11.48 | 11.17 | 11.32 | 11.32 | 38,100 |
12 Jan 2023 | 11.30 | 11.50 | 11.15 | 11.40 | 11.40 | 45,200 |
11 Jan 2023 | 11.31 | 11.39 | 11.12 | 11.20 | 11.20 | 35,400 |
10 Jan 2023 | 11.08 | 11.31 | 11.02 | 11.27 | 11.27 | 25,900 |
09 Jan 2023 | 11.20 | 11.37 | 11.00 | 11.30 | 11.30 | 18,400 |
06 Jan 2023 | 11.18 | 11.44 | 11.18 | 11.23 | 11.23 | 29,300 |
05 Jan 2023 | 11.06 | 11.20 | 10.92 | 11.14 | 11.14 | 47,100 |
04 Jan 2023 | 11.21 | 11.43 | 11.05 | 11.08 | 11.08 | 30,900 |
03 Jan 2023 | 11.41 | 11.41 | 11.05 | 11.12 | 11.12 | 39,800 |
02 Jan 2023 | 11.99 | 12.00 | 11.08 | 11.67 | 11.67 | 43,600 |
29 Dec 2022 | 11.78 | 11.96 | 11.54 | 11.89 | 11.89 | 25,800 |
28 Dec 2022 | 11.12 | 11.33 | 10.98 | 11.25 | 11.25 | 94,700 |
27 Dec 2022 | 11.06 | 11.27 | 10.90 | 10.95 | 10.95 | 54,000 |
26 Dec 2022 | 11.22 | 11.75 | 11.10 | 11.20 | 11.20 | 29,600 |
23 Dec 2022 | 11.10 | 11.59 | 11.10 | 11.31 | 11.31 | 70,500 |
22 Dec 2022 | 11.00 | 11.24 | 10.85 | 11.11 | 11.11 | 71,600 |
21 Dec 2022 | 11.02 | 11.19 | 10.76 | 11.00 | 11.00 | 92,700 |
20 Dec 2022 | 11.10 | 11.27 | 10.95 | 11.12 | 11.12 | 146,100 |
19 Dec 2022 | 10.71 | 11.24 | 10.71 | 10.86 | 10.86 | 70,500 |
16 Dec 2022 | 11.31 | 11.31 | 10.94 | 10.94 | 10.94 | 68,800 |
15 Dec 2022 | 11.25 | 11.81 | 11.05 | 11.19 | 11.19 | 61,200 |
14 Dec 2022 | 11.57 | 11.67 | 11.11 | 11.37 | 11.37 | 98,800 |
13 Dec 2022 | 12.00 | 12.09 | 11.66 | 11.75 | 11.75 | 46,700 |
12 Dec 2022 | 12.01 | 12.12 | 11.69 | 11.79 | 11.79 | 90,000 |
09 Dec 2022 | 12.26 | 12.45 | 12.03 | 12.12 | 12.12 | 35,200 |
08 Dec 2022 | 12.45 | 12.47 | 12.03 | 12.05 | 12.05 | 71,200 |
07 Dec 2022 | 12.39 | 12.58 | 12.30 | 12.45 | 12.45 | 33,600 |
06 Dec 2022 | 12.66 | 12.86 | 12.32 | 12.43 | 12.43 | 42,700 |
05 Dec 2022 | 13.29 | 13.31 | 12.57 | 12.75 | 12.75 | 41,000 |
02 Dec 2022 | 12.99 | 13.27 | 12.87 | 13.10 | 13.10 | 18,300 |
01 Dec 2022 | 12.20 | 12.82 | 12.20 | 12.81 | 12.81 | 45,400 |
30 Nov 2022 | 12.33 | 12.57 | 12.25 | 12.51 | 12.51 | 72,600 |
29 Nov 2022 | 12.66 | 12.66 | 12.26 | 12.27 | 12.27 | 20,200 |
28 Nov 2022 | 12.75 | 12.75 | 12.23 | 12.24 | 12.24 | 51,500 |
25 Nov 2022 | 12.81 | 13.08 | 12.55 | 12.67 | 12.67 | 51,900 |
24 Nov 2022 | 12.15 | 12.65 | 12.09 | 12.62 | 12.62 | 54,700 |
23 Nov 2022 | 12.05 | 12.26 | 11.84 | 11.97 | 11.97 | 45,000 |
22 Nov 2022 | 12.05 | 12.16 | 11.86 | 11.93 | 11.93 | 81,800 |
21 Nov 2022 | 12.45 | 12.45 | 12.21 | 12.25 | 12.25 | 56,700 |
21 Nov 2022 | 0.18 Dividend | |||||
18 Nov 2022 | 12.01 | 12.30 | 11.93 | 12.25 | 12.07 | 63,400 |
17 Nov 2022 | 12.40 | 12.58 | 11.85 | 12.05 | 11.87 | 191,200 |
16 Nov 2022 | 13.54 | 13.83 | 12.20 | 12.30 | 12.12 | 219,100 |
14 Nov 2022 | 13.51 | 13.93 | 13.21 | 13.71 | 13.51 | 73,000 |
11 Nov 2022 | 14.17 | 14.50 | 13.20 | 13.25 | 13.06 | 239,000 |
10 Nov 2022 | 14.57 | 14.58 | 13.78 | 14.06 | 13.85 | 97,700 |
09 Nov 2022 | 15.29 | 15.29 | 14.55 | 14.67 | 14.45 | 54,400 |
08 Nov 2022 | 14.91 | 15.09 | 14.68 | 14.97 | 14.75 | 40,400 |
07 Nov 2022 | 15.25 | 15.33 | 14.92 | 14.99 | 14.77 | 36,500 |
04 Nov 2022 | 15.45 | 15.72 | 15.39 | 15.58 | 15.35 | 62,900 |
03 Nov 2022 | 14.84 | 15.47 | 14.80 | 15.40 | 15.17 | 185,000 |
01 Nov 2022 | 14.61 | 15.10 | 14.36 | 15.10 | 14.88 | 95,100 |
31 Oct 2022 | 14.20 | 14.75 | 14.02 | 14.75 | 14.53 | 89,400 |
28 Oct 2022 | 14.52 | 14.60 | 14.16 | 14.43 | 14.22 | 60,500 |
27 Oct 2022 | 14.66 | 14.66 | 14.07 | 14.52 | 14.31 | 83,100 |
26 Oct 2022 | 14.80 | 14.80 | 14.26 | 14.54 | 14.33 | 54,200 |
25 Oct 2022 | 15.08 | 15.21 | 14.72 | 14.80 | 14.58 | 40,300 |
24 Oct 2022 | 15.28 | 15.31 | 15.00 | 15.00 | 14.78 | 43,900 |
21 Oct 2022 | 15.24 | 15.50 | 15.10 | 15.47 | 15.24 | 41,200 |
20 Oct 2022 | 14.89 | 15.35 | 14.89 | 15.25 | 15.03 | 74,200 |
19 Oct 2022 | 14.91 | 15.12 | 14.83 | 15.12 | 14.90 | 60,300 |
18 Oct 2022 | 14.69 | 14.94 | 14.68 | 14.86 | 14.64 | 34,400 |
17 Oct 2022 | 14.55 | 14.72 | 14.49 | 14.70 | 14.48 | 54,800 |
14 Oct 2022 | 14.65 | 15.30 | 14.56 | 14.56 | 14.35 | 73,300 |
13 Oct 2022 | 14.27 | 14.76 | 14.00 | 14.65 | 14.43 | 75,200 |
11 Oct 2022 | 14.73 | 14.78 | 14.14 | 14.49 | 14.28 | 43,200 |
10 Oct 2022 | 14.85 | 15.00 | 14.55 | 14.60 | 14.39 | 88,000 |
07 Oct 2022 | 15.18 | 15.27 | 14.74 | 14.74 | 14.52 | 99,600 |
06 Oct 2022 | 14.41 | 15.00 | 14.40 | 14.97 | 14.75 | 61,600 |
05 Oct 2022 | 14.30 | 14.63 | 14.30 | 14.52 | 14.31 | 49,400 |
04 Oct 2022 | 14.07 | 14.50 | 13.95 | 14.50 | 14.29 | 98,100 |
03 Oct 2022 | 14.39 | 14.39 | 13.80 | 14.10 | 13.89 | 144,700 |
30 Sept 2022 | 13.80 | 13.98 | 13.52 | 13.87 | 13.67 | 79,300 |
29 Sept 2022 | 13.75 | 13.75 | 13.36 | 13.70 | 13.50 | 97,800 |
28 Sept 2022 | 14.13 | 14.13 | 13.59 | 13.59 | 13.39 | 77,800 |
27 Sept 2022 | 14.05 | 14.11 | 13.84 | 14.05 | 13.84 | 568,400 |
26 Sept 2022 | 14.40 | 14.41 | 14.05 | 14.15 | 13.94 | 66,600 |
23 Sept 2022 | 14.70 | 14.74 | 14.31 | 14.56 | 14.35 | 71,600 |
22 Sept 2022 | 14.51 | 14.63 | 14.45 | 14.63 | 14.42 | 42,200 |
21 Sept 2022 | 14.45 | 14.65 | 14.37 | 14.51 | 14.30 | 71,400 |
20 Sept 2022 | 14.36 | 14.67 | 14.23 | 14.40 | 14.19 | 50,800 |
19 Sept 2022 | 14.36 | 14.57 | 14.14 | 14.35 | 14.14 | 50,400 |
16 Sept 2022 | 14.22 | 14.34 | 14.00 | 14.30 | 14.09 | 83,700 |
15 Sept 2022 | 14.61 | 14.95 | 14.23 | 14.38 | 14.17 | 105,400 |
14 Sept 2022 | 14.35 | 14.68 | 14.22 | 14.23 | 14.02 | 51,700 |
13 Sept 2022 | 14.86 | 14.87 | 14.35 | 14.43 | 14.22 | 71,000 |
12 Sept 2022 | 14.72 | 14.98 | 14.27 | 14.97 | 14.75 | 114,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |