Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 11.72 | 11.74 | 11.44 | 11.65 | 11.65 | 368,313 |
22 Mar 2023 | 11.72 | 11.74 | 11.44 | 11.65 | 11.65 | 370,868 |
21 Mar 2023 | 11.27 | 11.61 | 11.22 | 11.60 | 11.60 | 281,022 |
20 Mar 2023 | 11.20 | 11.35 | 11.12 | 11.17 | 11.17 | 391,526 |
17 Mar 2023 | 11.09 | 11.44 | 11.08 | 11.42 | 11.42 | 613,479 |
16 Mar 2023 | 11.27 | 11.32 | 11.01 | 11.17 | 11.17 | 557,892 |
15 Mar 2023 | 11.24 | 11.40 | 11.17 | 11.38 | 11.38 | 284,702 |
14 Mar 2023 | 11.05 | 11.28 | 10.95 | 11.27 | 11.27 | 462,787 |
13 Mar 2023 | 11.31 | 11.39 | 11.15 | 11.23 | 11.23 | 199,504 |
10 Mar 2023 | 11.60 | 11.65 | 11.41 | 11.49 | 11.49 | 201,649 |
09 Mar 2023 | 11.90 | 12.05 | 11.55 | 11.76 | 11.76 | 394,298 |
08 Mar 2023 | 0.24 Dividend | |||||
08 Mar 2023 | 12.10 | 12.21 | 11.95 | 12.12 | 11.88 | 295,454 |
07 Mar 2023 | 12.10 | 12.38 | 12.10 | 12.23 | 11.99 | 406,312 |
06 Mar 2023 | 12.31 | 12.41 | 12.14 | 12.19 | 11.95 | 349,820 |
03 Mar 2023 | 12.10 | 12.46 | 12.10 | 12.27 | 12.03 | 389,922 |
02 Mar 2023 | 12.19 | 12.24 | 11.90 | 12.23 | 11.99 | 606,676 |
01 Mar 2023 | 11.82 | 12.03 | 11.77 | 12.00 | 11.76 | 288,728 |
28 Feb 2023 | 11.97 | 12.11 | 11.91 | 12.00 | 11.76 | 610,420 |
27 Feb 2023 | 11.86 | 12.03 | 11.68 | 11.93 | 11.69 | 416,513 |
24 Feb 2023 | 11.94 | 12.12 | 11.68 | 12.00 | 11.76 | 544,988 |
23 Feb 2023 | 12.47 | 12.47 | 11.95 | 11.99 | 11.75 | 408,635 |
22 Feb 2023 | 12.47 | 12.58 | 12.07 | 12.29 | 12.05 | 738,171 |
21 Feb 2023 | 13.37 | 13.57 | 12.60 | 12.73 | 12.48 | 1,158,332 |
20 Feb 2023 | 14.06 | 14.09 | 13.82 | 13.96 | 13.68 | 193,039 |
17 Feb 2023 | 13.96 | 14.10 | 13.81 | 13.92 | 13.64 | 246,149 |
16 Feb 2023 | 14.06 | 14.14 | 13.81 | 14.10 | 13.82 | 204,062 |
15 Feb 2023 | 14.03 | 14.10 | 13.85 | 14.00 | 13.72 | 178,564 |
14 Feb 2023 | 14.18 | 14.19 | 13.89 | 13.93 | 13.65 | 160,847 |
13 Feb 2023 | 13.78 | 14.17 | 13.61 | 13.94 | 13.66 | 346,425 |
10 Feb 2023 | 13.48 | 13.81 | 13.48 | 13.80 | 13.53 | 170,949 |
09 Feb 2023 | 13.76 | 13.95 | 13.61 | 13.89 | 13.61 | 167,224 |
08 Feb 2023 | 13.84 | 14.02 | 13.68 | 13.72 | 13.45 | 186,145 |
07 Feb 2023 | 13.57 | 14.04 | 13.57 | 13.82 | 13.55 | 281,629 |
06 Feb 2023 | 13.64 | 13.64 | 13.39 | 13.61 | 13.34 | 219,411 |
03 Feb 2023 | 13.50 | 13.60 | 13.27 | 13.52 | 13.25 | 223,753 |
02 Feb 2023 | 13.69 | 13.69 | 13.44 | 13.46 | 13.19 | 267,709 |
01 Feb 2023 | 13.95 | 14.08 | 13.53 | 13.61 | 13.34 | 421,186 |
31 Jan 2023 | 14.00 | 14.05 | 13.77 | 13.91 | 13.63 | 241,130 |
30 Jan 2023 | 13.96 | 14.05 | 13.73 | 13.90 | 13.62 | 128,180 |
27 Jan 2023 | 13.80 | 14.09 | 13.77 | 13.94 | 13.66 | 139,458 |
25 Jan 2023 | 13.42 | 14.03 | 13.42 | 13.91 | 13.63 | 681,076 |
24 Jan 2023 | 12.95 | 13.20 | 12.76 | 13.20 | 12.94 | 228,623 |
23 Jan 2023 | 12.65 | 13.00 | 12.57 | 12.97 | 12.71 | 155,293 |
20 Jan 2023 | 12.76 | 12.78 | 12.52 | 12.68 | 12.43 | 264,178 |
19 Jan 2023 | 13.06 | 13.08 | 12.77 | 12.77 | 12.52 | 291,383 |
18 Jan 2023 | 12.85 | 13.09 | 12.70 | 12.99 | 12.73 | 352,229 |
17 Jan 2023 | 12.81 | 12.94 | 12.70 | 12.84 | 12.59 | 235,529 |
16 Jan 2023 | 13.40 | 13.40 | 12.81 | 12.81 | 12.56 | 288,273 |
13 Jan 2023 | 13.28 | 13.45 | 13.16 | 13.31 | 13.05 | 125,922 |
12 Jan 2023 | 13.28 | 13.32 | 13.10 | 13.14 | 12.88 | 169,665 |
11 Jan 2023 | 13.36 | 13.36 | 13.05 | 13.19 | 12.93 | 155,737 |
10 Jan 2023 | 13.36 | 13.36 | 12.92 | 13.06 | 12.80 | 208,061 |
09 Jan 2023 | 13.16 | 13.33 | 13.10 | 13.19 | 12.93 | 128,169 |
06 Jan 2023 | 13.08 | 13.31 | 12.96 | 13.16 | 12.90 | 155,375 |
05 Jan 2023 | 13.10 | 13.18 | 12.91 | 12.93 | 12.67 | 251,543 |
04 Jan 2023 | 13.35 | 13.49 | 12.96 | 13.02 | 12.76 | 160,700 |
03 Jan 2023 | 13.26 | 13.33 | 12.91 | 12.96 | 12.70 | 146,286 |
30 Dec 2022 | 13.45 | 13.45 | 13.35 | 13.36 | 13.10 | 137,745 |
29 Dec 2022 | 13.18 | 13.33 | 13.13 | 13.33 | 13.07 | 182,748 |
28 Dec 2022 | 13.10 | 13.33 | 13.10 | 13.31 | 13.05 | 94,479 |
23 Dec 2022 | 12.94 | 13.43 | 12.94 | 13.35 | 13.09 | 195,661 |
22 Dec 2022 | 13.22 | 13.65 | 13.16 | 13.51 | 13.24 | 472,625 |
21 Dec 2022 | 13.01 | 13.25 | 12.87 | 13.21 | 12.95 | 743,810 |
20 Dec 2022 | 13.69 | 13.72 | 13.01 | 13.03 | 12.77 | 293,748 |
19 Dec 2022 | 13.30 | 13.80 | 13.30 | 13.48 | 13.21 | 217,361 |
16 Dec 2022 | 13.55 | 13.61 | 13.45 | 13.50 | 13.23 | 2,666,729 |
15 Dec 2022 | 13.55 | 13.80 | 13.50 | 13.63 | 13.36 | 378,199 |
14 Dec 2022 | 13.51 | 13.84 | 13.40 | 13.54 | 13.27 | 289,811 |
13 Dec 2022 | 13.41 | 13.54 | 13.35 | 13.41 | 13.14 | 224,822 |
12 Dec 2022 | 13.60 | 13.64 | 13.40 | 13.40 | 13.13 | 414,991 |
09 Dec 2022 | 13.70 | 13.71 | 13.46 | 13.65 | 13.38 | 397,710 |
08 Dec 2022 | 13.85 | 13.85 | 13.51 | 13.71 | 13.44 | 644,432 |
07 Dec 2022 | 13.50 | 13.68 | 13.33 | 13.57 | 13.30 | 944,879 |
06 Dec 2022 | 13.50 | 13.52 | 13.19 | 13.37 | 13.11 | 390,810 |
05 Dec 2022 | 13.57 | 13.64 | 13.39 | 13.52 | 13.25 | 550,253 |
02 Dec 2022 | 13.85 | 13.85 | 13.45 | 13.50 | 13.23 | 573,286 |
01 Dec 2022 | 13.77 | 13.99 | 13.54 | 13.60 | 13.33 | 201,539 |
30 Nov 2022 | 13.18 | 13.73 | 13.18 | 13.73 | 13.46 | 566,604 |
29 Nov 2022 | 13.37 | 13.70 | 13.26 | 13.56 | 13.29 | 453,776 |
28 Nov 2022 | 13.48 | 13.68 | 13.25 | 13.57 | 13.30 | 387,078 |
25 Nov 2022 | 13.57 | 13.73 | 13.41 | 13.43 | 13.16 | 411,418 |
24 Nov 2022 | 13.61 | 13.72 | 13.23 | 13.57 | 13.30 | 328,813 |
23 Nov 2022 | 13.60 | 13.77 | 12.88 | 13.71 | 13.44 | 701,083 |
22 Nov 2022 | 14.00 | 14.00 | 13.00 | 13.50 | 13.23 | 622,528 |
21 Nov 2022 | 13.99 | 14.14 | 13.68 | 13.80 | 13.53 | 373,910 |
18 Nov 2022 | 14.29 | 14.29 | 13.81 | 13.86 | 13.59 | 171,041 |
17 Nov 2022 | 14.60 | 14.60 | 13.97 | 14.14 | 13.86 | 211,472 |
16 Nov 2022 | 14.30 | 14.31 | 14.00 | 14.15 | 13.87 | 193,135 |
15 Nov 2022 | 14.34 | 14.64 | 14.15 | 14.17 | 13.89 | 388,117 |
14 Nov 2022 | 14.00 | 14.58 | 13.99 | 14.29 | 14.01 | 471,715 |
11 Nov 2022 | 13.80 | 14.04 | 13.69 | 14.04 | 13.76 | 413,317 |
10 Nov 2022 | 13.69 | 13.80 | 13.55 | 13.66 | 13.39 | 794,590 |
09 Nov 2022 | 13.41 | 13.95 | 13.41 | 13.80 | 13.53 | 240,699 |
08 Nov 2022 | 13.80 | 13.80 | 13.47 | 13.53 | 13.26 | 387,909 |
07 Nov 2022 | 14.20 | 14.26 | 13.73 | 13.76 | 13.49 | 221,768 |
04 Nov 2022 | 14.20 | 14.20 | 13.94 | 14.05 | 13.77 | 216,004 |
03 Nov 2022 | 13.99 | 14.17 | 13.82 | 14.03 | 13.75 | 193,403 |
02 Nov 2022 | 14.20 | 14.29 | 14.03 | 14.23 | 13.95 | 209,125 |
01 Nov 2022 | 13.68 | 14.19 | 13.66 | 14.19 | 13.91 | 329,504 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |