Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 12.02 | 12.15 | 12.02 | 12.15 | 12.15 | 62,298 |
30 Jan 2023 | 11.96 | 12.04 | 11.86 | 11.96 | 11.96 | 84,300 |
27 Jan 2023 | 11.85 | 11.97 | 11.82 | 11.96 | 11.96 | 83,900 |
26 Jan 2023 | 11.87 | 11.89 | 11.81 | 11.88 | 11.88 | 74,900 |
25 Jan 2023 | 11.74 | 11.84 | 11.74 | 11.81 | 11.81 | 76,000 |
24 Jan 2023 | 11.80 | 11.90 | 11.80 | 11.86 | 11.86 | 49,800 |
23 Jan 2023 | 11.87 | 11.91 | 11.81 | 11.91 | 11.91 | 69,400 |
20 Jan 2023 | 11.81 | 11.86 | 11.77 | 11.86 | 11.86 | 70,700 |
19 Jan 2023 | 11.72 | 11.83 | 11.68 | 11.81 | 11.81 | 54,100 |
19 Jan 2023 | 0.093 Dividend | |||||
18 Jan 2023 | 11.79 | 11.92 | 11.78 | 11.88 | 11.79 | 108,300 |
17 Jan 2023 | 11.68 | 11.80 | 11.66 | 11.74 | 11.65 | 79,500 |
13 Jan 2023 | 11.52 | 11.77 | 11.44 | 11.73 | 11.64 | 91,400 |
12 Jan 2023 | 11.46 | 11.64 | 11.46 | 11.58 | 11.49 | 92,600 |
12 Jan 2023 | 0.07 Dividend | |||||
11 Jan 2023 | 11.40 | 11.52 | 11.40 | 11.50 | 11.34 | 102,500 |
10 Jan 2023 | 11.19 | 11.42 | 11.19 | 11.41 | 11.25 | 101,600 |
09 Jan 2023 | 11.08 | 11.20 | 11.08 | 11.19 | 11.03 | 74,100 |
06 Jan 2023 | 11.00 | 11.05 | 10.97 | 11.05 | 10.90 | 91,300 |
05 Jan 2023 | 10.95 | 10.98 | 10.95 | 10.96 | 10.81 | 65,200 |
04 Jan 2023 | 11.00 | 11.09 | 11.00 | 11.01 | 10.86 | 295,200 |
03 Jan 2023 | 10.96 | 11.04 | 10.96 | 10.97 | 10.82 | 60,100 |
30 Dec 2022 | 10.92 | 11.03 | 10.92 | 10.96 | 10.81 | 75,100 |
29 Dec 2022 | 10.91 | 11.08 | 10.91 | 11.02 | 10.87 | 124,400 |
28 Dec 2022 | 10.91 | 11.03 | 10.90 | 10.91 | 10.76 | 85,900 |
27 Dec 2022 | 10.84 | 10.92 | 10.84 | 10.88 | 10.73 | 84,000 |
23 Dec 2022 | 10.71 | 10.90 | 10.71 | 10.90 | 10.75 | 67,700 |
22 Dec 2022 | 10.66 | 10.76 | 10.66 | 10.72 | 10.57 | 118,200 |
22 Dec 2022 | 0.093 Dividend | |||||
21 Dec 2022 | 10.74 | 10.95 | 10.74 | 10.85 | 10.61 | 152,700 |
20 Dec 2022 | 10.94 | 11.03 | 10.80 | 10.80 | 10.56 | 133,500 |
19 Dec 2022 | 11.00 | 11.17 | 10.94 | 10.98 | 10.73 | 50,200 |
16 Dec 2022 | 11.03 | 11.07 | 11.03 | 11.06 | 10.81 | 44,300 |
15 Dec 2022 | 11.11 | 11.24 | 11.10 | 11.12 | 10.87 | 136,900 |
14 Dec 2022 | 11.11 | 11.26 | 11.11 | 11.16 | 10.91 | 192,800 |
13 Dec 2022 | 11.11 | 11.46 | 11.11 | 11.11 | 10.86 | 79,000 |
12 Dec 2022 | 11.00 | 11.08 | 11.00 | 11.01 | 10.76 | 88,400 |
09 Dec 2022 | 11.05 | 11.11 | 10.96 | 10.97 | 10.73 | 86,400 |
08 Dec 2022 | 11.06 | 11.14 | 11.06 | 11.07 | 10.82 | 73,700 |
07 Dec 2022 | 10.99 | 11.11 | 10.99 | 11.10 | 10.85 | 46,900 |
06 Dec 2022 | 11.00 | 11.03 | 10.99 | 10.99 | 10.74 | 34,900 |
05 Dec 2022 | 11.00 | 11.03 | 10.96 | 10.97 | 10.73 | 69,700 |
02 Dec 2022 | 10.99 | 11.13 | 10.99 | 11.07 | 10.82 | 58,300 |
01 Dec 2022 | 11.25 | 11.25 | 11.03 | 11.06 | 10.81 | 91,100 |
30 Nov 2022 | 10.80 | 11.15 | 10.80 | 11.12 | 10.87 | 49,100 |
29 Nov 2022 | 10.79 | 10.88 | 10.76 | 10.84 | 10.60 | 29,700 |
28 Nov 2022 | 10.78 | 10.82 | 10.77 | 10.78 | 10.54 | 55,200 |
25 Nov 2022 | 10.77 | 10.80 | 10.77 | 10.78 | 10.54 | 19,800 |
23 Nov 2022 | 10.65 | 10.83 | 10.65 | 10.79 | 10.55 | 75,500 |
22 Nov 2022 | 10.59 | 10.70 | 10.52 | 10.69 | 10.45 | 68,400 |
21 Nov 2022 | 10.49 | 10.55 | 10.48 | 10.54 | 10.30 | 57,900 |
18 Nov 2022 | 10.50 | 10.53 | 10.49 | 10.49 | 10.26 | 28,600 |
17 Nov 2022 | 10.50 | 10.50 | 10.42 | 10.48 | 10.25 | 59,400 |
16 Nov 2022 | 10.52 | 10.58 | 10.52 | 10.56 | 10.32 | 46,900 |
15 Nov 2022 | 10.54 | 10.61 | 10.51 | 10.58 | 10.34 | 61,500 |
14 Nov 2022 | 10.46 | 10.52 | 10.39 | 10.42 | 10.19 | 65,800 |
14 Nov 2022 | 0.074 Dividend | |||||
11 Nov 2022 | 10.51 | 10.57 | 10.49 | 10.50 | 10.19 | 42,400 |
10 Nov 2022 | 10.34 | 10.52 | 10.34 | 10.48 | 10.17 | 81,000 |
09 Nov 2022 | 10.35 | 10.36 | 10.26 | 10.26 | 9.96 | 137,100 |
08 Nov 2022 | 10.32 | 10.38 | 10.30 | 10.35 | 10.05 | 82,400 |
07 Nov 2022 | 10.28 | 10.34 | 10.26 | 10.33 | 10.03 | 29,500 |
04 Nov 2022 | 10.25 | 10.31 | 10.24 | 10.28 | 9.98 | 56,800 |
03 Nov 2022 | 10.27 | 10.35 | 10.15 | 10.22 | 9.92 | 43,000 |
02 Nov 2022 | 10.49 | 10.53 | 10.34 | 10.34 | 10.04 | 26,800 |
01 Nov 2022 | 10.49 | 10.51 | 10.40 | 10.49 | 10.18 | 42,500 |
31 Oct 2022 | 10.42 | 10.47 | 10.32 | 10.38 | 10.08 | 49,500 |
28 Oct 2022 | 10.32 | 10.44 | 10.32 | 10.42 | 10.12 | 63,900 |
27 Oct 2022 | 10.31 | 10.37 | 10.26 | 10.32 | 10.02 | 66,900 |
26 Oct 2022 | 10.23 | 10.31 | 10.15 | 10.27 | 9.97 | 109,700 |
25 Oct 2022 | 10.12 | 10.24 | 10.12 | 10.21 | 9.91 | 84,700 |
24 Oct 2022 | 10.10 | 10.24 | 10.07 | 10.12 | 9.82 | 80,700 |
21 Oct 2022 | 10.07 | 10.13 | 10.03 | 10.12 | 9.82 | 60,900 |
20 Oct 2022 | 10.12 | 10.20 | 10.06 | 10.06 | 9.77 | 53,300 |
19 Oct 2022 | 10.15 | 10.19 | 10.07 | 10.11 | 9.81 | 38,500 |
18 Oct 2022 | 10.17 | 10.30 | 10.17 | 10.18 | 9.88 | 80,600 |
17 Oct 2022 | 10.16 | 10.18 | 10.10 | 10.12 | 9.82 | 72,700 |
14 Oct 2022 | 10.13 | 10.15 | 10.00 | 10.01 | 9.72 | 57,600 |
14 Oct 2022 | 0.073 Dividend | |||||
13 Oct 2022 | 10.02 | 10.22 | 9.99 | 10.20 | 9.83 | 40,600 |
12 Oct 2022 | 10.17 | 10.51 | 10.17 | 10.20 | 9.83 | 35,600 |
11 Oct 2022 | 10.22 | 10.32 | 10.15 | 10.24 | 9.87 | 65,600 |
10 Oct 2022 | 10.27 | 10.29 | 10.14 | 10.19 | 9.82 | 35,800 |
07 Oct 2022 | 10.31 | 10.35 | 10.26 | 10.27 | 9.90 | 35,300 |
06 Oct 2022 | 10.47 | 10.52 | 10.35 | 10.38 | 10.00 | 49,200 |
05 Oct 2022 | 10.45 | 10.56 | 10.23 | 10.49 | 10.11 | 74,600 |
04 Oct 2022 | 10.39 | 10.60 | 10.39 | 10.54 | 10.16 | 44,100 |
03 Oct 2022 | 10.18 | 10.34 | 10.04 | 10.31 | 9.94 | 32,900 |
30 Sept 2022 | 10.20 | 10.33 | 10.09 | 10.09 | 9.73 | 65,800 |
29 Sept 2022 | 10.42 | 10.43 | 10.20 | 10.21 | 9.84 | 18,700 |
28 Sept 2022 | 10.43 | 10.53 | 10.35 | 10.51 | 10.13 | 86,300 |
27 Sept 2022 | 10.49 | 10.53 | 10.40 | 10.41 | 10.03 | 32,400 |
26 Sept 2022 | 10.55 | 10.66 | 10.39 | 10.40 | 10.02 | 46,600 |
23 Sept 2022 | 10.88 | 10.88 | 10.59 | 10.62 | 10.24 | 201,200 |
22 Sept 2022 | 11.05 | 11.06 | 10.95 | 11.02 | 10.62 | 48,700 |
21 Sept 2022 | 11.11 | 11.16 | 11.02 | 11.04 | 10.64 | 22,200 |
20 Sept 2022 | 11.07 | 11.19 | 11.04 | 11.05 | 10.65 | 25,300 |
19 Sept 2022 | 11.13 | 11.23 | 11.13 | 11.17 | 10.77 | 29,600 |
16 Sept 2022 | 11.19 | 11.25 | 11.09 | 11.25 | 10.84 | 30,500 |
15 Sept 2022 | 11.39 | 11.40 | 11.26 | 11.26 | 10.85 | 60,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |