Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 9.70 | 9.89 | 9.68 | 9.89 | 9.89 | 3,000 |
23 Mar 2023 | 10.01 | 10.27 | 9.55 | 9.71 | 9.71 | 8,500 |
22 Mar 2023 | 10.36 | 10.36 | 9.93 | 10.13 | 10.13 | 4,200 |
21 Mar 2023 | 10.98 | 10.98 | 10.08 | 10.28 | 10.28 | 17,100 |
20 Mar 2023 | 10.55 | 10.55 | 10.14 | 10.35 | 10.35 | 18,500 |
17 Mar 2023 | 10.46 | 10.76 | 10.46 | 10.76 | 10.76 | 12,000 |
16 Mar 2023 | 10.75 | 10.79 | 10.33 | 10.47 | 10.47 | 21,400 |
15 Mar 2023 | 10.32 | 10.79 | 10.04 | 10.72 | 10.72 | 13,000 |
14 Mar 2023 | 10.51 | 10.78 | 10.22 | 10.22 | 10.22 | 12,900 |
13 Mar 2023 | 11.22 | 11.45 | 9.89 | 10.27 | 10.27 | 27,500 |
10 Mar 2023 | 11.94 | 12.12 | 11.07 | 11.50 | 11.50 | 8,300 |
09 Mar 2023 | 12.45 | 12.57 | 12.40 | 12.48 | 12.48 | 2,800 |
08 Mar 2023 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 4,600 |
07 Mar 2023 | 12.79 | 12.96 | 12.29 | 12.58 | 12.58 | 8,100 |
06 Mar 2023 | 13.20 | 13.54 | 12.75 | 12.75 | 12.75 | 3,800 |
03 Mar 2023 | 13.25 | 13.27 | 12.89 | 12.89 | 12.89 | 7,800 |
02 Mar 2023 | 13.07 | 13.43 | 12.96 | 13.03 | 13.03 | 4,800 |
02 Mar 2023 | 0.105 Dividend | |||||
01 Mar 2023 | 13.02 | 13.25 | 12.82 | 12.95 | 12.85 | 2,900 |
28 Feb 2023 | 13.17 | 13.24 | 12.82 | 13.00 | 12.89 | 2,600 |
27 Feb 2023 | 13.16 | 13.16 | 12.80 | 13.10 | 12.99 | 5,000 |
24 Feb 2023 | 12.55 | 13.00 | 12.55 | 13.00 | 12.89 | 5,100 |
23 Feb 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.02 | 1,700 |
22 Feb 2023 | 13.03 | 13.20 | 12.78 | 12.78 | 12.68 | 3,200 |
21 Feb 2023 | 13.02 | 13.02 | 12.71 | 12.71 | 12.61 | 16,800 |
17 Feb 2023 | 12.94 | 13.30 | 12.73 | 13.22 | 13.11 | 8,100 |
16 Feb 2023 | 13.21 | 13.21 | 13.10 | 13.17 | 13.06 | 3,000 |
15 Feb 2023 | 13.08 | 13.08 | 12.93 | 12.97 | 12.86 | 6,900 |
14 Feb 2023 | 12.41 | 13.10 | 12.41 | 13.00 | 12.89 | 17,400 |
13 Feb 2023 | 12.62 | 12.75 | 12.26 | 12.75 | 12.65 | 10,700 |
10 Feb 2023 | 12.60 | 12.60 | 12.30 | 12.45 | 12.35 | 11,600 |
09 Feb 2023 | 12.71 | 12.71 | 12.40 | 12.60 | 12.50 | 5,500 |
08 Feb 2023 | 12.75 | 12.80 | 12.65 | 12.65 | 12.55 | 6,400 |
07 Feb 2023 | 12.90 | 12.90 | 12.62 | 12.62 | 12.52 | 8,900 |
06 Feb 2023 | 12.68 | 12.99 | 12.46 | 12.66 | 12.56 | 6,800 |
03 Feb 2023 | 12.92 | 13.20 | 12.69 | 12.70 | 12.60 | 23,300 |
02 Feb 2023 | 13.07 | 13.07 | 12.60 | 12.85 | 12.75 | 25,900 |
01 Feb 2023 | 13.24 | 13.30 | 12.71 | 12.90 | 12.80 | 13,000 |
31 Jan 2023 | 12.72 | 13.00 | 12.69 | 12.95 | 12.85 | 6,600 |
30 Jan 2023 | 12.48 | 13.10 | 12.48 | 12.57 | 12.47 | 34,800 |
27 Jan 2023 | 12.73 | 13.48 | 12.43 | 12.55 | 12.45 | 16,300 |
26 Jan 2023 | 12.93 | 13.18 | 12.63 | 12.80 | 12.70 | 9,000 |
25 Jan 2023 | 12.63 | 13.12 | 12.41 | 13.12 | 13.01 | 10,100 |
24 Jan 2023 | 12.75 | 12.97 | 12.63 | 12.78 | 12.68 | 18,500 |
23 Jan 2023 | 12.39 | 13.14 | 12.36 | 12.91 | 12.81 | 22,300 |
20 Jan 2023 | 12.42 | 12.54 | 12.25 | 12.50 | 12.40 | 17,100 |
19 Jan 2023 | 12.55 | 12.57 | 12.07 | 12.57 | 12.47 | 23,100 |
18 Jan 2023 | 13.05 | 13.06 | 12.50 | 12.70 | 12.60 | 17,000 |
17 Jan 2023 | 13.15 | 13.39 | 12.84 | 13.10 | 12.99 | 9,700 |
13 Jan 2023 | 13.23 | 13.30 | 13.06 | 13.16 | 13.06 | 3,300 |
12 Jan 2023 | 13.28 | 13.50 | 13.00 | 13.35 | 13.24 | 12,300 |
11 Jan 2023 | 12.93 | 13.55 | 12.80 | 13.00 | 12.89 | 27,300 |
10 Jan 2023 | 12.52 | 13.26 | 12.51 | 12.82 | 12.72 | 49,200 |
09 Jan 2023 | 12.00 | 12.86 | 12.00 | 12.30 | 12.20 | 31,600 |
06 Jan 2023 | 11.99 | 12.23 | 11.99 | 12.12 | 12.02 | 4,100 |
05 Jan 2023 | 12.04 | 12.16 | 12.00 | 12.00 | 11.90 | 9,600 |
04 Jan 2023 | 12.34 | 12.34 | 12.00 | 12.00 | 11.90 | 7,900 |
03 Jan 2023 | 12.55 | 12.80 | 11.71 | 12.12 | 12.02 | 23,700 |
30 Dec 2022 | 13.86 | 13.86 | 12.39 | 12.39 | 12.29 | 25,200 |
29 Dec 2022 | 13.83 | 13.99 | 13.61 | 13.76 | 13.65 | 12,900 |
28 Dec 2022 | 13.95 | 14.00 | 13.47 | 13.63 | 13.52 | 16,100 |
27 Dec 2022 | 13.90 | 13.99 | 13.54 | 13.80 | 13.69 | 30,800 |
23 Dec 2022 | 13.93 | 14.13 | 13.91 | 13.93 | 13.82 | 4,400 |
22 Dec 2022 | 14.34 | 14.45 | 13.94 | 13.94 | 13.83 | 4,100 |
21 Dec 2022 | 14.50 | 14.50 | 14.27 | 14.27 | 14.15 | 9,800 |
20 Dec 2022 | 14.15 | 14.48 | 14.03 | 14.22 | 14.10 | 6,900 |
19 Dec 2022 | 13.96 | 14.15 | 13.72 | 14.06 | 13.95 | 10,000 |
16 Dec 2022 | 13.99 | 14.35 | 13.45 | 13.45 | 13.34 | 15,700 |
15 Dec 2022 | 13.80 | 14.49 | 13.69 | 14.01 | 13.90 | 9,900 |
14 Dec 2022 | 14.24 | 14.55 | 13.65 | 13.65 | 13.54 | 7,900 |
13 Dec 2022 | 14.69 | 14.85 | 14.05 | 14.05 | 13.94 | 20,400 |
12 Dec 2022 | 14.26 | 14.55 | 14.22 | 14.52 | 14.40 | 6,900 |
09 Dec 2022 | 14.77 | 14.77 | 14.10 | 14.42 | 14.30 | 13,500 |
08 Dec 2022 | 14.54 | 14.90 | 14.44 | 14.64 | 14.52 | 14,400 |
07 Dec 2022 | 14.17 | 14.93 | 13.91 | 14.43 | 14.31 | 21,900 |
06 Dec 2022 | 13.99 | 14.65 | 13.55 | 14.30 | 14.18 | 11,900 |
05 Dec 2022 | 14.09 | 14.09 | 13.51 | 13.94 | 13.83 | 13,400 |
02 Dec 2022 | 14.07 | 14.29 | 13.87 | 14.07 | 13.96 | 4,900 |
01 Dec 2022 | 14.07 | 14.49 | 14.07 | 14.30 | 14.18 | 9,600 |
30 Nov 2022 | 13.98 | 14.46 | 13.61 | 14.20 | 14.08 | 18,000 |
30 Nov 2022 | 0.105 Dividend | |||||
29 Nov 2022 | 14.20 | 14.27 | 13.57 | 14.14 | 13.92 | 11,200 |
28 Nov 2022 | 13.35 | 14.90 | 13.35 | 14.05 | 13.83 | 35,600 |
25 Nov 2022 | 13.48 | 13.67 | 13.48 | 13.53 | 13.32 | 1,200 |
23 Nov 2022 | 13.39 | 13.72 | 13.38 | 13.72 | 13.51 | 1,800 |
22 Nov 2022 | 12.91 | 13.53 | 12.91 | 13.53 | 13.32 | 7,400 |
21 Nov 2022 | 13.61 | 13.61 | 12.74 | 12.76 | 12.56 | 28,200 |
18 Nov 2022 | 13.50 | 14.20 | 13.10 | 13.22 | 13.02 | 15,800 |
17 Nov 2022 | 13.89 | 14.10 | 12.73 | 13.74 | 13.53 | 24,300 |
16 Nov 2022 | 13.87 | 14.43 | 13.81 | 13.91 | 13.69 | 12,000 |
15 Nov 2022 | 13.73 | 14.50 | 13.73 | 14.10 | 13.88 | 10,300 |
14 Nov 2022 | 13.37 | 14.12 | 13.08 | 13.84 | 13.63 | 13,800 |
11 Nov 2022 | 13.99 | 14.00 | 13.59 | 14.00 | 13.78 | 6,000 |
10 Nov 2022 | 13.14 | 14.00 | 13.14 | 13.99 | 13.77 | 6,900 |
09 Nov 2022 | 13.50 | 13.64 | 12.52 | 13.64 | 13.43 | 6,800 |
08 Nov 2022 | 13.00 | 13.39 | 12.90 | 13.20 | 13.00 | 4,400 |
07 Nov 2022 | 11.69 | 13.67 | 11.63 | 13.20 | 13.00 | 28,600 |
04 Nov 2022 | 11.57 | 11.97 | 11.51 | 11.67 | 11.49 | 6,100 |
03 Nov 2022 | 11.59 | 11.78 | 11.16 | 11.47 | 11.29 | 6,300 |
02 Nov 2022 | 11.80 | 11.99 | 11.61 | 11.78 | 11.60 | 3,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |