Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 12.07 | 12.08 | 12.06 | 12.08 | 12.08 | 4,678 |
07 Feb 2023 | 11.96 | 12.06 | 11.96 | 12.05 | 12.05 | 36,900 |
06 Feb 2023 | 11.96 | 12.01 | 11.90 | 11.93 | 11.93 | 67,400 |
03 Feb 2023 | 12.05 | 12.10 | 11.97 | 12.02 | 12.02 | 67,400 |
02 Feb 2023 | 11.96 | 12.09 | 11.91 | 12.07 | 12.07 | 133,500 |
01 Feb 2023 | 11.95 | 12.00 | 11.84 | 11.91 | 11.91 | 107,500 |
31 Jan 2023 | 11.93 | 11.99 | 11.89 | 11.95 | 11.95 | 143,600 |
30 Jan 2023 | 11.75 | 11.84 | 11.75 | 11.84 | 11.84 | 64,100 |
27 Jan 2023 | 11.76 | 11.80 | 11.73 | 11.73 | 11.73 | 94,600 |
26 Jan 2023 | 11.72 | 11.76 | 11.68 | 11.72 | 11.72 | 85,000 |
25 Jan 2023 | 11.75 | 11.75 | 11.67 | 11.67 | 11.67 | 75,100 |
24 Jan 2023 | 11.65 | 11.82 | 11.24 | 11.76 | 11.76 | 131,100 |
23 Jan 2023 | 11.61 | 11.70 | 11.61 | 11.65 | 11.65 | 111,400 |
20 Jan 2023 | 11.52 | 11.60 | 11.49 | 11.58 | 11.58 | 111,800 |
19 Jan 2023 | 11.46 | 11.56 | 11.46 | 11.48 | 11.48 | 186,500 |
18 Jan 2023 | 11.59 | 11.63 | 11.52 | 11.53 | 11.53 | 167,600 |
17 Jan 2023 | 11.64 | 11.67 | 11.56 | 11.60 | 11.60 | 111,600 |
13 Jan 2023 | 11.59 | 11.66 | 11.58 | 11.60 | 11.60 | 192,800 |
12 Jan 2023 | 11.64 | 11.65 | 11.59 | 11.65 | 11.65 | 107,300 |
12 Jan 2023 | 0.08 Dividend | |||||
11 Jan 2023 | 11.57 | 11.70 | 11.57 | 11.67 | 11.59 | 105,400 |
10 Jan 2023 | 11.53 | 11.58 | 11.49 | 11.57 | 11.49 | 100,900 |
09 Jan 2023 | 11.58 | 11.65 | 11.49 | 11.51 | 11.43 | 144,500 |
06 Jan 2023 | 11.51 | 11.58 | 11.47 | 11.53 | 11.45 | 114,100 |
05 Jan 2023 | 11.37 | 11.47 | 11.29 | 11.47 | 11.39 | 192,500 |
04 Jan 2023 | 11.40 | 11.42 | 11.34 | 11.39 | 11.31 | 124,400 |
03 Jan 2023 | 11.30 | 11.39 | 11.27 | 11.38 | 11.30 | 90,500 |
30 Dec 2022 | 11.25 | 11.39 | 11.18 | 11.26 | 11.18 | 300,200 |
29 Dec 2022 | 11.26 | 11.34 | 11.22 | 11.26 | 11.18 | 156,400 |
28 Dec 2022 | 11.26 | 11.33 | 11.19 | 11.20 | 11.12 | 253,500 |
27 Dec 2022 | 11.36 | 11.41 | 11.25 | 11.28 | 11.20 | 133,800 |
23 Dec 2022 | 11.35 | 11.44 | 11.33 | 11.39 | 11.31 | 126,600 |
22 Dec 2022 | 11.27 | 11.38 | 11.22 | 11.37 | 11.29 | 204,600 |
21 Dec 2022 | 11.25 | 11.30 | 11.20 | 11.26 | 11.18 | 235,900 |
20 Dec 2022 | 11.27 | 11.34 | 11.23 | 11.25 | 11.17 | 134,700 |
19 Dec 2022 | 11.36 | 11.40 | 11.24 | 11.24 | 11.16 | 201,700 |
16 Dec 2022 | 11.38 | 11.43 | 11.30 | 11.38 | 11.30 | 213,500 |
15 Dec 2022 | 11.44 | 11.50 | 11.35 | 11.41 | 11.33 | 193,900 |
14 Dec 2022 | 11.45 | 11.53 | 11.41 | 11.45 | 11.37 | 155,700 |
14 Dec 2022 | 0.08 Dividend | |||||
13 Dec 2022 | 11.69 | 11.69 | 11.48 | 11.58 | 11.42 | 130,900 |
12 Dec 2022 | 11.39 | 11.54 | 11.32 | 11.52 | 11.36 | 225,900 |
09 Dec 2022 | 11.43 | 11.48 | 11.39 | 11.39 | 11.23 | 89,500 |
08 Dec 2022 | 11.58 | 11.62 | 11.43 | 11.46 | 11.30 | 121,600 |
07 Dec 2022 | 11.50 | 11.67 | 11.50 | 11.61 | 11.45 | 72,600 |
06 Dec 2022 | 11.58 | 11.65 | 11.50 | 11.51 | 11.35 | 109,500 |
05 Dec 2022 | 11.63 | 11.69 | 11.55 | 11.63 | 11.47 | 219,800 |
02 Dec 2022 | 11.67 | 11.72 | 11.61 | 11.63 | 11.47 | 181,400 |
01 Dec 2022 | 11.88 | 11.99 | 11.76 | 11.76 | 11.60 | 115,200 |
30 Nov 2022 | 11.72 | 11.94 | 11.64 | 11.92 | 11.76 | 145,300 |
29 Nov 2022 | 11.70 | 11.77 | 11.68 | 11.74 | 11.58 | 78,400 |
28 Nov 2022 | 11.62 | 11.76 | 11.62 | 11.69 | 11.53 | 75,500 |
25 Nov 2022 | 11.74 | 11.76 | 11.69 | 11.69 | 11.53 | 22,900 |
23 Nov 2022 | 11.65 | 11.79 | 11.65 | 11.78 | 11.62 | 132,500 |
22 Nov 2022 | 11.56 | 11.71 | 11.56 | 11.69 | 11.53 | 111,300 |
21 Nov 2022 | 11.57 | 11.62 | 11.52 | 11.58 | 11.42 | 113,500 |
18 Nov 2022 | 11.59 | 11.66 | 11.56 | 11.58 | 11.42 | 143,200 |
17 Nov 2022 | 11.68 | 11.72 | 11.56 | 11.59 | 11.43 | 97,700 |
16 Nov 2022 | 11.74 | 11.80 | 11.69 | 11.70 | 11.54 | 94,400 |
15 Nov 2022 | 11.75 | 11.80 | 11.74 | 11.77 | 11.61 | 109,500 |
14 Nov 2022 | 11.80 | 11.85 | 11.73 | 11.74 | 11.58 | 79,400 |
14 Nov 2022 | 0.08 Dividend | |||||
11 Nov 2022 | 12.00 | 12.03 | 11.86 | 11.88 | 11.64 | 83,000 |
10 Nov 2022 | 11.95 | 12.08 | 11.90 | 12.04 | 11.79 | 162,500 |
09 Nov 2022 | 11.77 | 11.81 | 11.70 | 11.79 | 11.55 | 136,700 |
08 Nov 2022 | 11.89 | 11.90 | 11.71 | 11.77 | 11.53 | 80,900 |
07 Nov 2022 | 11.84 | 11.84 | 11.78 | 11.84 | 11.60 | 59,200 |
04 Nov 2022 | 11.64 | 11.88 | 11.64 | 11.79 | 11.55 | 94,100 |
03 Nov 2022 | 11.42 | 11.57 | 11.40 | 11.56 | 11.32 | 92,200 |
02 Nov 2022 | 11.38 | 11.53 | 11.35 | 11.46 | 11.23 | 118,700 |
01 Nov 2022 | 11.40 | 11.46 | 11.35 | 11.43 | 11.20 | 147,900 |
31 Oct 2022 | 11.28 | 11.41 | 11.22 | 11.38 | 11.15 | 131,400 |
28 Oct 2022 | 11.20 | 11.35 | 11.18 | 11.33 | 11.10 | 178,100 |
27 Oct 2022 | 11.23 | 11.29 | 11.19 | 11.21 | 10.98 | 140,500 |
26 Oct 2022 | 11.25 | 11.34 | 11.21 | 11.25 | 11.02 | 93,600 |
25 Oct 2022 | 11.22 | 11.31 | 11.20 | 11.28 | 11.05 | 145,800 |
24 Oct 2022 | 11.25 | 11.33 | 11.24 | 11.25 | 11.02 | 102,900 |
21 Oct 2022 | 11.31 | 11.38 | 11.23 | 11.34 | 11.11 | 130,000 |
20 Oct 2022 | 11.31 | 11.39 | 11.28 | 11.37 | 11.14 | 184,200 |
19 Oct 2022 | 11.16 | 11.29 | 11.16 | 11.29 | 11.06 | 107,300 |
18 Oct 2022 | 11.17 | 11.27 | 11.16 | 11.20 | 10.97 | 107,400 |
17 Oct 2022 | 11.10 | 11.17 | 11.08 | 11.14 | 10.91 | 122,200 |
14 Oct 2022 | 11.09 | 11.15 | 11.05 | 11.07 | 10.84 | 135,100 |
13 Oct 2022 | 10.93 | 11.12 | 10.92 | 11.08 | 10.85 | 173,000 |
13 Oct 2022 | 0.08 Dividend | |||||
12 Oct 2022 | 11.10 | 11.16 | 11.07 | 11.13 | 10.83 | 207,700 |
11 Oct 2022 | 11.16 | 11.18 | 11.10 | 11.14 | 10.83 | 128,800 |
10 Oct 2022 | 11.21 | 11.26 | 11.12 | 11.15 | 10.84 | 111,500 |
07 Oct 2022 | 11.25 | 11.33 | 11.22 | 11.24 | 10.93 | 136,700 |
06 Oct 2022 | 11.32 | 11.35 | 11.29 | 11.33 | 11.02 | 135,800 |
05 Oct 2022 | 11.33 | 11.38 | 11.20 | 11.32 | 11.01 | 67,600 |
04 Oct 2022 | 11.24 | 11.41 | 11.24 | 11.36 | 11.05 | 96,200 |
03 Oct 2022 | 11.04 | 11.18 | 11.03 | 11.14 | 10.83 | 124,400 |
30 Sept 2022 | 11.12 | 11.17 | 11.00 | 11.01 | 10.71 | 268,000 |
29 Sept 2022 | 11.17 | 11.19 | 11.09 | 11.12 | 10.82 | 78,400 |
28 Sept 2022 | 11.15 | 11.30 | 11.15 | 11.23 | 10.92 | 128,200 |
27 Sept 2022 | 11.15 | 11.21 | 11.15 | 11.16 | 10.85 | 124,600 |
26 Sept 2022 | 11.13 | 11.21 | 11.10 | 11.14 | 10.83 | 109,800 |
23 Sept 2022 | 11.30 | 11.35 | 11.19 | 11.20 | 10.89 | 133,800 |
22 Sept 2022 | 11.51 | 11.51 | 11.35 | 11.38 | 11.07 | 102,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |