Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 11.94 | 12.11 | 11.93 | 12.08 | 12.08 | 265,596 |
01 Feb 2023 | 11.86 | 11.93 | 11.78 | 11.83 | 11.83 | 292,500 |
31 Jan 2023 | 11.89 | 11.90 | 11.81 | 11.85 | 11.85 | 147,200 |
30 Jan 2023 | 11.81 | 11.86 | 11.79 | 11.82 | 11.82 | 134,900 |
27 Jan 2023 | 11.76 | 11.84 | 11.72 | 11.81 | 11.81 | 198,400 |
26 Jan 2023 | 11.81 | 11.81 | 11.70 | 11.76 | 11.76 | 124,700 |
25 Jan 2023 | 11.74 | 11.76 | 11.68 | 11.76 | 11.76 | 131,500 |
24 Jan 2023 | 11.73 | 11.88 | 11.65 | 11.77 | 11.77 | 254,900 |
23 Jan 2023 | 11.71 | 11.71 | 11.65 | 11.69 | 11.69 | 110,400 |
20 Jan 2023 | 11.67 | 11.69 | 11.61 | 11.67 | 11.67 | 97,200 |
19 Jan 2023 | 11.61 | 11.68 | 11.58 | 11.64 | 11.64 | 89,300 |
18 Jan 2023 | 11.67 | 11.78 | 11.63 | 11.65 | 11.65 | 171,800 |
17 Jan 2023 | 11.52 | 11.59 | 11.52 | 11.59 | 11.59 | 134,400 |
13 Jan 2023 | 11.45 | 11.63 | 11.41 | 11.58 | 11.58 | 176,900 |
12 Jan 2023 | 11.45 | 11.51 | 11.39 | 11.48 | 11.48 | 181,500 |
11 Jan 2023 | 11.32 | 11.45 | 11.30 | 11.41 | 11.41 | 235,000 |
10 Jan 2023 | 11.30 | 11.30 | 11.21 | 11.27 | 11.27 | 156,100 |
09 Jan 2023 | 11.33 | 11.40 | 11.28 | 11.28 | 11.28 | 176,500 |
06 Jan 2023 | 11.24 | 11.32 | 11.15 | 11.32 | 11.32 | 237,300 |
05 Jan 2023 | 11.17 | 11.20 | 11.10 | 11.15 | 11.15 | 173,300 |
04 Jan 2023 | 11.04 | 11.20 | 10.97 | 11.20 | 11.20 | 189,500 |
03 Jan 2023 | 10.88 | 10.96 | 10.83 | 10.95 | 10.95 | 152,000 |
30 Dec 2022 | 10.76 | 10.84 | 10.63 | 10.84 | 10.84 | 429,900 |
29 Dec 2022 | 10.72 | 10.80 | 10.72 | 10.78 | 10.78 | 167,000 |
28 Dec 2022 | 10.67 | 10.74 | 10.65 | 10.67 | 10.67 | 221,600 |
27 Dec 2022 | 10.85 | 10.86 | 10.66 | 10.69 | 10.69 | 320,700 |
27 Dec 2022 | 0.105 Dividend | |||||
23 Dec 2022 | 10.98 | 11.01 | 10.90 | 10.93 | 10.82 | 506,100 |
22 Dec 2022 | 10.90 | 10.96 | 10.89 | 10.95 | 10.84 | 257,300 |
21 Dec 2022 | 10.85 | 10.97 | 10.85 | 10.93 | 10.82 | 232,200 |
20 Dec 2022 | 10.83 | 10.89 | 10.78 | 10.78 | 10.68 | 231,100 |
19 Dec 2022 | 10.97 | 11.02 | 10.84 | 10.84 | 10.74 | 145,500 |
16 Dec 2022 | 10.89 | 10.95 | 10.89 | 10.95 | 10.84 | 157,700 |
15 Dec 2022 | 10.98 | 10.99 | 10.89 | 10.91 | 10.81 | 227,300 |
15 Dec 2022 | 0.105 Dividend | |||||
14 Dec 2022 | 11.18 | 11.24 | 11.01 | 11.09 | 10.88 | 173,800 |
13 Dec 2022 | 11.40 | 11.40 | 11.15 | 11.15 | 10.94 | 215,200 |
12 Dec 2022 | 11.16 | 11.17 | 11.08 | 11.11 | 10.90 | 141,800 |
09 Dec 2022 | 11.30 | 11.35 | 11.07 | 11.08 | 10.87 | 245,400 |
08 Dec 2022 | 11.38 | 11.39 | 11.28 | 11.33 | 11.11 | 115,400 |
07 Dec 2022 | 11.32 | 11.40 | 11.32 | 11.37 | 11.15 | 161,700 |
06 Dec 2022 | 11.35 | 11.35 | 11.25 | 11.30 | 11.09 | 102,200 |
05 Dec 2022 | 11.39 | 11.40 | 11.27 | 11.31 | 11.10 | 79,500 |
02 Dec 2022 | 11.33 | 11.41 | 11.29 | 11.39 | 11.17 | 95,300 |
01 Dec 2022 | 11.41 | 11.48 | 11.37 | 11.39 | 11.17 | 102,700 |
30 Nov 2022 | 11.17 | 11.34 | 11.16 | 11.33 | 11.11 | 150,600 |
29 Nov 2022 | 11.10 | 11.15 | 11.07 | 11.14 | 10.93 | 122,600 |
28 Nov 2022 | 11.02 | 11.10 | 11.02 | 11.08 | 10.87 | 127,200 |
25 Nov 2022 | 11.06 | 11.10 | 11.01 | 11.04 | 10.83 | 62,900 |
23 Nov 2022 | 11.03 | 11.11 | 11.02 | 11.06 | 10.85 | 123,000 |
22 Nov 2022 | 11.00 | 11.03 | 11.00 | 11.02 | 10.81 | 199,000 |
21 Nov 2022 | 11.01 | 11.03 | 10.94 | 10.95 | 10.74 | 125,100 |
18 Nov 2022 | 11.03 | 11.04 | 10.96 | 10.99 | 10.78 | 77,800 |
17 Nov 2022 | 10.95 | 11.01 | 10.91 | 10.95 | 10.74 | 145,300 |
16 Nov 2022 | 10.93 | 11.02 | 10.93 | 10.99 | 10.78 | 204,000 |
15 Nov 2022 | 10.89 | 10.96 | 10.89 | 10.92 | 10.71 | 135,300 |
14 Nov 2022 | 10.83 | 10.85 | 10.75 | 10.78 | 10.58 | 125,600 |
11 Nov 2022 | 10.89 | 10.89 | 10.82 | 10.83 | 10.62 | 209,200 |
10 Nov 2022 | 10.77 | 10.90 | 10.76 | 10.87 | 10.66 | 522,400 |
09 Nov 2022 | 10.70 | 10.77 | 10.61 | 10.61 | 10.41 | 95,000 |
09 Nov 2022 | 0.105 Dividend | |||||
08 Nov 2022 | 10.76 | 10.85 | 10.75 | 10.81 | 10.50 | 154,100 |
07 Nov 2022 | 10.64 | 10.74 | 10.64 | 10.73 | 10.42 | 115,100 |
04 Nov 2022 | 10.62 | 10.69 | 10.58 | 10.61 | 10.31 | 118,400 |
03 Nov 2022 | 10.62 | 10.63 | 10.52 | 10.55 | 10.25 | 130,700 |
02 Nov 2022 | 10.82 | 10.82 | 10.64 | 10.64 | 10.34 | 137,200 |
01 Nov 2022 | 10.81 | 10.86 | 10.71 | 10.79 | 10.48 | 153,300 |
31 Oct 2022 | 10.61 | 10.64 | 10.55 | 10.61 | 10.31 | 182,000 |
28 Oct 2022 | 10.45 | 10.63 | 10.45 | 10.61 | 10.31 | 243,500 |
27 Oct 2022 | 10.50 | 10.53 | 10.45 | 10.49 | 10.19 | 144,300 |
26 Oct 2022 | 10.39 | 10.54 | 10.36 | 10.45 | 10.15 | 167,900 |
25 Oct 2022 | 10.32 | 10.45 | 10.32 | 10.42 | 10.12 | 139,000 |
24 Oct 2022 | 10.25 | 10.32 | 10.24 | 10.29 | 10.00 | 100,600 |
21 Oct 2022 | 10.14 | 10.22 | 10.10 | 10.22 | 9.93 | 189,000 |
20 Oct 2022 | 10.21 | 10.33 | 10.11 | 10.11 | 9.82 | 153,600 |
19 Oct 2022 | 10.27 | 10.33 | 10.18 | 10.20 | 9.91 | 216,800 |
18 Oct 2022 | 10.30 | 10.39 | 10.30 | 10.33 | 10.04 | 119,100 |
17 Oct 2022 | 10.21 | 10.32 | 10.21 | 10.24 | 9.95 | 290,100 |
14 Oct 2022 | 10.28 | 10.34 | 10.13 | 10.13 | 9.84 | 150,200 |
13 Oct 2022 | 10.16 | 10.30 | 10.08 | 10.24 | 9.95 | 226,000 |
13 Oct 2022 | 0.105 Dividend | |||||
12 Oct 2022 | 10.44 | 10.47 | 10.38 | 10.38 | 9.98 | 100,300 |
11 Oct 2022 | 10.60 | 10.61 | 10.46 | 10.47 | 10.07 | 203,500 |
10 Oct 2022 | 10.79 | 10.80 | 10.56 | 10.56 | 10.16 | 52,700 |
07 Oct 2022 | 10.83 | 10.84 | 10.69 | 10.78 | 10.37 | 54,600 |
06 Oct 2022 | 10.94 | 10.97 | 10.85 | 10.87 | 10.45 | 45,300 |
05 Oct 2022 | 11.03 | 11.04 | 10.88 | 10.90 | 10.48 | 59,800 |
04 Oct 2022 | 10.91 | 11.09 | 10.91 | 11.06 | 10.64 | 67,200 |
03 Oct 2022 | 10.65 | 10.83 | 10.65 | 10.82 | 10.41 | 100,300 |
30 Sept 2022 | 10.59 | 10.72 | 10.55 | 10.58 | 10.17 | 78,100 |
29 Sept 2022 | 10.76 | 10.76 | 10.55 | 10.56 | 10.16 | 93,600 |
28 Sept 2022 | 10.62 | 10.90 | 10.62 | 10.86 | 10.44 | 128,400 |
27 Sept 2022 | 10.62 | 10.69 | 10.57 | 10.57 | 10.16 | 94,700 |
26 Sept 2022 | 10.72 | 10.84 | 10.56 | 10.58 | 10.17 | 86,200 |
23 Sept 2022 | 11.00 | 11.03 | 10.73 | 10.79 | 10.38 | 147,500 |
22 Sept 2022 | 11.16 | 11.16 | 11.05 | 11.07 | 10.65 | 54,800 |
21 Sept 2022 | 11.31 | 11.31 | 11.16 | 11.18 | 10.75 | 54,400 |
20 Sept 2022 | 11.25 | 11.34 | 11.19 | 11.25 | 10.82 | 236,800 |
19 Sept 2022 | 11.33 | 11.33 | 11.20 | 11.25 | 10.82 | 72,400 |
16 Sept 2022 | 11.25 | 11.33 | 11.20 | 11.33 | 10.90 | 173,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |