Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 12.08 | 12.30 | 12.08 | 12.26 | 12.26 | 29,600 |
26 Jan 2023 | 12.11 | 12.17 | 12.06 | 12.16 | 12.16 | 30,200 |
25 Jan 2023 | 12.14 | 12.14 | 12.02 | 12.07 | 12.07 | 34,200 |
24 Jan 2023 | 12.13 | 12.17 | 11.98 | 12.16 | 12.16 | 40,700 |
23 Jan 2023 | 12.03 | 12.22 | 12.01 | 12.06 | 12.06 | 48,200 |
20 Jan 2023 | 11.95 | 12.09 | 11.95 | 12.03 | 12.03 | 53,300 |
19 Jan 2023 | 11.96 | 12.01 | 11.95 | 11.95 | 11.95 | 14,500 |
18 Jan 2023 | 12.05 | 12.14 | 12.03 | 12.03 | 12.03 | 36,100 |
17 Jan 2023 | 12.00 | 12.04 | 11.92 | 12.04 | 12.04 | 42,200 |
13 Jan 2023 | 11.95 | 11.98 | 11.91 | 11.98 | 11.98 | 34,200 |
12 Jan 2023 | 11.79 | 12.04 | 11.79 | 11.98 | 11.98 | 38,700 |
12 Jan 2023 | 0.104 Dividend | |||||
11 Jan 2023 | 11.80 | 12.04 | 11.80 | 11.92 | 11.82 | 85,000 |
10 Jan 2023 | 11.73 | 11.85 | 11.70 | 11.79 | 11.69 | 81,600 |
09 Jan 2023 | 11.99 | 12.01 | 11.76 | 11.77 | 11.67 | 87,700 |
06 Jan 2023 | 11.63 | 11.97 | 11.63 | 11.92 | 11.82 | 108,400 |
05 Jan 2023 | 11.52 | 11.57 | 11.34 | 11.52 | 11.42 | 81,200 |
04 Jan 2023 | 11.45 | 11.67 | 11.45 | 11.63 | 11.53 | 98,800 |
03 Jan 2023 | 11.35 | 11.39 | 11.26 | 11.35 | 11.25 | 81,200 |
30 Dec 2022 | 11.20 | 11.30 | 11.20 | 11.25 | 11.15 | 108,300 |
29 Dec 2022 | 11.09 | 11.27 | 11.09 | 11.21 | 11.11 | 87,300 |
28 Dec 2022 | 11.16 | 11.29 | 11.08 | 11.11 | 11.01 | 132,300 |
27 Dec 2022 | 11.21 | 11.35 | 11.12 | 11.12 | 11.02 | 185,000 |
23 Dec 2022 | 11.24 | 11.31 | 11.19 | 11.27 | 11.17 | 81,900 |
22 Dec 2022 | 11.22 | 11.28 | 11.15 | 11.20 | 11.10 | 96,600 |
21 Dec 2022 | 11.35 | 11.41 | 11.30 | 11.31 | 11.21 | 146,700 |
20 Dec 2022 | 11.41 | 11.48 | 11.30 | 11.30 | 11.20 | 88,200 |
19 Dec 2022 | 11.52 | 11.52 | 11.39 | 11.47 | 11.37 | 41,000 |
16 Dec 2022 | 11.44 | 11.56 | 11.44 | 11.56 | 11.46 | 67,300 |
15 Dec 2022 | 11.50 | 11.55 | 11.41 | 11.54 | 11.44 | 147,700 |
14 Dec 2022 | 11.66 | 11.80 | 11.50 | 11.60 | 11.50 | 141,900 |
14 Dec 2022 | 0.113 Dividend | |||||
13 Dec 2022 | 12.05 | 12.05 | 11.75 | 11.77 | 11.56 | 58,300 |
12 Dec 2022 | 11.77 | 11.90 | 11.58 | 11.71 | 11.50 | 93,100 |
09 Dec 2022 | 11.83 | 11.83 | 11.71 | 11.74 | 11.53 | 31,100 |
08 Dec 2022 | 11.70 | 11.91 | 11.70 | 11.89 | 11.67 | 93,800 |
07 Dec 2022 | 11.61 | 11.82 | 11.58 | 11.73 | 11.52 | 82,300 |
06 Dec 2022 | 11.71 | 11.77 | 11.67 | 11.67 | 11.46 | 56,700 |
05 Dec 2022 | 11.70 | 11.78 | 11.68 | 11.71 | 11.50 | 35,200 |
02 Dec 2022 | 11.82 | 11.82 | 11.67 | 11.76 | 11.55 | 78,400 |
01 Dec 2022 | 11.96 | 12.05 | 11.80 | 11.90 | 11.68 | 66,800 |
30 Nov 2022 | 11.60 | 11.92 | 11.60 | 11.92 | 11.70 | 76,100 |
29 Nov 2022 | 11.52 | 11.64 | 11.51 | 11.60 | 11.39 | 46,500 |
28 Nov 2022 | 11.48 | 11.60 | 11.45 | 11.54 | 11.33 | 78,300 |
25 Nov 2022 | 11.42 | 11.51 | 11.42 | 11.48 | 11.27 | 14,800 |
23 Nov 2022 | 11.50 | 11.61 | 11.42 | 11.46 | 11.25 | 87,300 |
22 Nov 2022 | 11.47 | 11.59 | 11.41 | 11.55 | 11.34 | 80,500 |
21 Nov 2022 | 11.53 | 11.62 | 11.41 | 11.41 | 11.20 | 54,100 |
18 Nov 2022 | 11.61 | 11.65 | 11.51 | 11.51 | 11.30 | 64,600 |
17 Nov 2022 | 11.57 | 11.74 | 11.50 | 11.57 | 11.36 | 52,900 |
16 Nov 2022 | 11.75 | 11.77 | 11.62 | 11.62 | 11.41 | 65,900 |
15 Nov 2022 | 11.76 | 11.79 | 11.63 | 11.75 | 11.54 | 58,900 |
14 Nov 2022 | 11.50 | 11.55 | 11.47 | 11.49 | 11.28 | 39,000 |
14 Nov 2022 | 0.113 Dividend | |||||
11 Nov 2022 | 11.68 | 11.74 | 11.53 | 11.55 | 11.23 | 48,000 |
10 Nov 2022 | 11.58 | 11.66 | 11.57 | 11.63 | 11.31 | 43,100 |
09 Nov 2022 | 11.41 | 11.48 | 11.27 | 11.34 | 11.02 | 36,900 |
08 Nov 2022 | 11.36 | 11.47 | 11.30 | 11.42 | 11.10 | 47,500 |
07 Nov 2022 | 11.30 | 11.60 | 11.30 | 11.31 | 11.00 | 57,300 |
04 Nov 2022 | 11.30 | 11.38 | 11.28 | 11.28 | 10.97 | 75,700 |
03 Nov 2022 | 11.30 | 11.43 | 11.20 | 11.27 | 10.96 | 46,900 |
02 Nov 2022 | 11.52 | 11.67 | 11.31 | 11.31 | 11.00 | 95,400 |
01 Nov 2022 | 11.57 | 11.68 | 11.49 | 11.55 | 11.23 | 47,500 |
31 Oct 2022 | 11.62 | 11.62 | 11.38 | 11.39 | 11.07 | 80,800 |
28 Oct 2022 | 11.36 | 11.65 | 11.36 | 11.63 | 11.31 | 119,300 |
27 Oct 2022 | 11.20 | 11.39 | 11.19 | 11.39 | 11.07 | 57,500 |
26 Oct 2022 | 11.09 | 11.28 | 11.09 | 11.15 | 10.84 | 58,700 |
25 Oct 2022 | 10.99 | 11.15 | 10.99 | 11.13 | 10.82 | 19,700 |
24 Oct 2022 | 11.08 | 11.08 | 10.94 | 10.99 | 10.68 | 52,500 |
21 Oct 2022 | 10.71 | 11.11 | 10.71 | 11.06 | 10.75 | 73,000 |
20 Oct 2022 | 10.85 | 10.85 | 10.68 | 10.69 | 10.39 | 69,400 |
19 Oct 2022 | 10.66 | 10.93 | 10.62 | 10.79 | 10.49 | 89,400 |
18 Oct 2022 | 10.71 | 10.79 | 10.67 | 10.74 | 10.44 | 48,800 |
17 Oct 2022 | 10.67 | 10.69 | 10.58 | 10.63 | 10.33 | 45,500 |
14 Oct 2022 | 10.55 | 10.58 | 10.47 | 10.53 | 10.24 | 47,500 |
13 Oct 2022 | 10.49 | 10.65 | 10.44 | 10.56 | 10.27 | 65,400 |
13 Oct 2022 | 0.113 Dividend | |||||
12 Oct 2022 | 10.77 | 10.83 | 10.73 | 10.73 | 10.32 | 36,000 |
11 Oct 2022 | 10.89 | 10.89 | 10.73 | 10.79 | 10.38 | 56,200 |
10 Oct 2022 | 10.77 | 10.87 | 10.77 | 10.82 | 10.41 | 34,800 |
07 Oct 2022 | 10.96 | 11.08 | 10.81 | 10.87 | 10.46 | 42,200 |
06 Oct 2022 | 10.98 | 11.11 | 10.94 | 11.02 | 10.60 | 41,500 |
05 Oct 2022 | 10.92 | 10.99 | 10.82 | 10.92 | 10.50 | 38,800 |
04 Oct 2022 | 10.88 | 11.13 | 10.88 | 11.04 | 10.62 | 56,500 |
03 Oct 2022 | 10.66 | 10.78 | 10.60 | 10.77 | 10.36 | 44,900 |
30 Sept 2022 | 10.58 | 10.68 | 10.52 | 10.54 | 10.14 | 50,200 |
29 Sept 2022 | 10.70 | 10.70 | 10.53 | 10.54 | 10.14 | 112,600 |
28 Sept 2022 | 10.52 | 10.85 | 10.52 | 10.81 | 10.40 | 67,400 |
27 Sept 2022 | 10.62 | 10.67 | 10.48 | 10.53 | 10.13 | 122,900 |
26 Sept 2022 | 10.85 | 10.91 | 10.62 | 10.62 | 10.22 | 43,500 |
23 Sept 2022 | 11.01 | 11.07 | 10.81 | 10.87 | 10.46 | 62,800 |
22 Sept 2022 | 11.06 | 11.64 | 11.04 | 11.07 | 10.65 | 49,100 |
21 Sept 2022 | 11.16 | 11.28 | 11.12 | 11.12 | 10.70 | 58,400 |
20 Sept 2022 | 11.28 | 11.29 | 11.18 | 11.18 | 10.75 | 31,700 |
19 Sept 2022 | 11.26 | 11.38 | 11.26 | 11.34 | 10.91 | 51,000 |
16 Sept 2022 | 11.36 | 11.38 | 11.30 | 11.37 | 10.94 | 35,700 |
15 Sept 2022 | 11.47 | 11.52 | 11.36 | 11.37 | 10.94 | 42,400 |
14 Sept 2022 | 11.51 | 11.64 | 11.46 | 11.51 | 11.07 | 36,600 |
14 Sept 2022 | 0.113 Dividend | |||||
13 Sept 2022 | 11.65 | 11.79 | 11.65 | 11.65 | 11.10 | 47,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |