Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 18.38 | 18.38 | 18.07 | 18.35 | 18.35 | 1,971 |
02 Feb 2023 | 18.05 | 18.33 | 17.94 | 18.25 | 18.25 | 5,374 |
01 Feb 2023 | 18.20 | 18.39 | 18.13 | 18.20 | 18.20 | 2,690 |
31 Jan 2023 | 17.92 | 18.00 | 17.92 | 17.92 | 17.92 | 2,578 |
30 Jan 2023 | 17.92 | 18.18 | 17.83 | 17.83 | 17.83 | 9,728 |
27 Jan 2023 | 18.59 | 18.59 | 18.09 | 18.09 | 18.09 | 3,330 |
26 Jan 2023 | 18.52 | 18.52 | 18.24 | 18.24 | 18.24 | 1,633 |
25 Jan 2023 | 18.10 | 18.15 | 17.91 | 17.91 | 17.91 | 1,656 |
24 Jan 2023 | 18.10 | 18.19 | 17.84 | 18.13 | 18.13 | 4,505 |
23 Jan 2023 | 18.01 | 18.30 | 18.01 | 18.04 | 18.04 | 8,680 |
20 Jan 2023 | 18.09 | 18.09 | 17.62 | 17.94 | 17.94 | 133,835 |
19 Jan 2023 | 17.76 | 18.11 | 17.66 | 18.07 | 18.07 | 3,119 |
18 Jan 2023 | 17.82 | 18.30 | 17.82 | 17.82 | 17.82 | 8,797 |
17 Jan 2023 | 17.63 | 17.82 | 17.58 | 17.82 | 17.82 | 38,439 |
13 Jan 2023 | 17.61 | 17.81 | 17.50 | 17.73 | 17.73 | 8,640 |
12 Jan 2023 | 16.64 | 17.03 | 16.61 | 16.85 | 16.85 | 7,575 |
11 Jan 2023 | 16.68 | 16.75 | 16.32 | 16.32 | 16.32 | 2,073 |
10 Jan 2023 | 16.29 | 16.81 | 16.29 | 16.73 | 16.73 | 2,477 |
09 Jan 2023 | 16.75 | 16.79 | 16.09 | 16.57 | 16.57 | 26,872 |
06 Jan 2023 | 16.38 | 16.58 | 15.76 | 16.50 | 16.50 | 12,230 |
05 Jan 2023 | 15.87 | 16.68 | 15.87 | 16.68 | 16.68 | 8,526 |
04 Jan 2023 | 16.42 | 16.62 | 15.80 | 16.13 | 16.13 | 3,991 |
03 Jan 2023 | 14.89 | 15.56 | 14.89 | 15.09 | 15.09 | 13,803 |
30 Dec 2022 | 14.34 | 14.94 | 14.34 | 14.94 | 14.94 | 7,999 |
29 Dec 2022 | 14.05 | 14.71 | 14.05 | 14.05 | 14.05 | 2,987 |
28 Dec 2022 | 14.38 | 14.95 | 14.38 | 14.95 | 14.95 | 3,151 |
27 Dec 2022 | 14.25 | 14.80 | 14.25 | 14.25 | 14.25 | 8,770 |
23 Dec 2022 | 14.27 | 14.49 | 14.18 | 14.18 | 14.18 | 5,894 |
22 Dec 2022 | 14.46 | 15.03 | 14.38 | 14.38 | 14.38 | 3,134 |
21 Dec 2022 | 13.90 | 14.34 | 13.81 | 13.87 | 13.87 | 7,094 |
20 Dec 2022 | 14.05 | 14.07 | 13.54 | 13.54 | 13.54 | 5,055 |
19 Dec 2022 | 14.04 | 14.65 | 14.04 | 14.05 | 14.05 | 16,550 |
16 Dec 2022 | 14.11 | 14.79 | 14.11 | 14.20 | 14.20 | 8,065 |
15 Dec 2022 | 14.48 | 14.89 | 14.25 | 14.25 | 14.25 | 14,493 |
14 Dec 2022 | 13.95 | 14.60 | 13.95 | 14.22 | 14.22 | 23,847 |
13 Dec 2022 | 14.23 | 14.44 | 13.74 | 13.91 | 13.91 | 11,663 |
12 Dec 2022 | 13.82 | 14.35 | 13.64 | 13.81 | 13.81 | 24,454 |
09 Dec 2022 | 14.11 | 14.68 | 13.97 | 14.25 | 14.25 | 12,172 |
08 Dec 2022 | 13.98 | 14.81 | 13.98 | 14.13 | 14.13 | 7,080 |
07 Dec 2022 | 13.17 | 13.86 | 13.08 | 13.36 | 13.36 | 17,703 |
06 Dec 2022 | 13.54 | 14.19 | 13.45 | 13.63 | 13.63 | 12,517 |
05 Dec 2022 | 14.21 | 14.88 | 13.71 | 13.80 | 13.80 | 19,956 |
02 Dec 2022 | 13.44 | 14.37 | 13.31 | 14.01 | 14.01 | 11,937 |
01 Dec 2022 | 13.64 | 13.89 | 13.51 | 13.56 | 13.56 | 8,020 |
01 Dec 2022 | 0.087 Dividend | |||||
30 Nov 2022 | 13.83 | 14.39 | 13.67 | 13.70 | 13.61 | 4,847 |
29 Nov 2022 | 13.70 | 14.35 | 13.58 | 13.89 | 13.80 | 7,598 |
28 Nov 2022 | 12.78 | 13.80 | 12.65 | 13.04 | 12.96 | 16,631 |
25 Nov 2022 | 13.00 | 13.70 | 12.84 | 13.70 | 13.61 | 4,554 |
23 Nov 2022 | 13.13 | 13.76 | 12.97 | 13.27 | 13.19 | 5,923 |
22 Nov 2022 | 12.80 | 13.32 | 12.64 | 12.80 | 12.72 | 3,872 |
21 Nov 2022 | 12.96 | 13.62 | 12.86 | 13.01 | 12.93 | 6,805 |
18 Nov 2022 | 14.10 | 14.26 | 13.09 | 13.25 | 13.17 | 4,646 |
17 Nov 2022 | 13.65 | 14.93 | 12.74 | 13.91 | 13.82 | 22,659 |
16 Nov 2022 | 14.24 | 14.86 | 14.08 | 14.26 | 14.17 | 79,501 |
15 Nov 2022 | 14.07 | 14.07 | 13.87 | 13.87 | 13.78 | 1,958 |
14 Nov 2022 | 13.10 | 13.70 | 13.04 | 13.04 | 12.96 | 56,307 |
11 Nov 2022 | 12.57 | 13.02 | 12.41 | 12.80 | 12.72 | 7,757 |
10 Nov 2022 | 12.42 | 12.46 | 12.11 | 12.27 | 12.19 | 2,953 |
09 Nov 2022 | 11.95 | 12.41 | 11.79 | 11.79 | 11.72 | 4,575 |
08 Nov 2022 | 12.25 | 12.55 | 11.90 | 12.03 | 11.95 | 66,525 |
07 Nov 2022 | 12.47 | 12.97 | 12.33 | 12.47 | 12.39 | 15,370 |
04 Nov 2022 | 12.59 | 12.97 | 12.01 | 12.17 | 12.09 | 3,858 |
03 Nov 2022 | 11.23 | 12.00 | 11.07 | 11.07 | 11.00 | 94,505 |
02 Nov 2022 | 11.99 | 12.37 | 11.72 | 11.72 | 11.65 | 82,068 |
01 Nov 2022 | 11.58 | 12.00 | 11.44 | 11.91 | 11.84 | 3,413 |
31 Oct 2022 | 10.70 | 11.21 | 10.54 | 10.87 | 10.80 | 11,717 |
28 Oct 2022 | 10.65 | 11.19 | 10.49 | 10.51 | 10.44 | 10,079 |
27 Oct 2022 | 11.22 | 11.76 | 11.06 | 11.24 | 11.17 | 124,532 |
26 Oct 2022 | 11.24 | 11.82 | 11.12 | 11.52 | 11.45 | 53,222 |
25 Oct 2022 | 11.39 | 11.97 | 11.27 | 11.41 | 11.34 | 5,653 |
24 Oct 2022 | 11.15 | 11.71 | 10.71 | 11.26 | 11.19 | 270,731 |
21 Oct 2022 | 11.98 | 12.61 | 11.85 | 11.92 | 11.84 | 241,644 |
20 Oct 2022 | 12.51 | 13.52 | 12.39 | 12.88 | 12.80 | 105,595 |
19 Oct 2022 | 13.60 | 14.07 | 13.37 | 13.37 | 13.29 | 5,531 |
18 Oct 2022 | 14.73 | 14.73 | 13.90 | 13.90 | 13.81 | 91,939 |
17 Oct 2022 | 13.70 | 14.45 | 13.70 | 14.24 | 14.15 | 67,285 |
14 Oct 2022 | 13.88 | 14.45 | 13.54 | 13.83 | 13.74 | 4,762 |
13 Oct 2022 | 13.94 | 14.27 | 13.46 | 13.86 | 13.77 | 4,134 |
12 Oct 2022 | 14.27 | 14.27 | 14.07 | 14.23 | 14.14 | 3,703 |
11 Oct 2022 | 14.34 | 14.57 | 14.34 | 14.57 | 14.48 | 5,174 |
10 Oct 2022 | 15.04 | 15.40 | 14.90 | 15.05 | 14.95 | 4,951 |
07 Oct 2022 | 15.40 | 15.40 | 15.24 | 15.25 | 15.15 | 9,468 |
06 Oct 2022 | 15.73 | 16.09 | 15.57 | 15.72 | 15.62 | 6,504 |
05 Oct 2022 | 15.77 | 16.14 | 15.61 | 15.85 | 15.75 | 4,778 |
04 Oct 2022 | 15.66 | 16.05 | 15.41 | 15.57 | 15.47 | 2,884 |
03 Oct 2022 | 14.84 | 15.40 | 14.72 | 15.04 | 14.94 | 6,257 |
30 Sept 2022 | 15.05 | 15.19 | 14.66 | 15.19 | 15.10 | 91,208 |
29 Sept 2022 | 14.77 | 15.12 | 14.61 | 14.77 | 14.68 | 5,383 |
28 Sept 2022 | 14.89 | 15.40 | 14.89 | 15.37 | 15.27 | 3,852 |
27 Sept 2022 | 15.57 | 15.74 | 15.20 | 15.36 | 15.26 | 4,572 |
26 Sept 2022 | 15.36 | 16.04 | 15.36 | 15.71 | 15.61 | 8,411 |
23 Sept 2022 | 15.84 | 15.84 | 15.00 | 15.34 | 15.24 | 7,576 |
22 Sept 2022 | 15.58 | 16.27 | 15.58 | 15.70 | 15.60 | 1,990 |
21 Sept 2022 | 15.90 | 15.90 | 15.80 | 15.90 | 15.80 | 3,899 |
20 Sept 2022 | 16.36 | 16.82 | 16.20 | 16.58 | 16.47 | 5,175 |
19 Sept 2022 | 16.62 | 16.78 | 15.73 | 16.20 | 16.10 | 4,157 |
16 Sept 2022 | 16.47 | 16.73 | 16.31 | 16.47 | 16.37 | 8,252 |
15 Sept 2022 | 16.77 | 17.29 | 16.61 | 16.78 | 16.67 | 5,393 |
14 Sept 2022 | 16.90 | 17.01 | 16.82 | 17.00 | 16.89 | 6,955 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |