Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
27 Jan 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
26 Jan 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
25 Jan 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
24 Jan 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
23 Jan 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
20 Jan 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
19 Jan 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
18 Jan 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
17 Jan 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
13 Jan 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
12 Jan 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
11 Jan 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
10 Jan 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
09 Jan 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
06 Jan 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
05 Jan 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
04 Jan 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
03 Jan 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
30 Dec 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
29 Dec 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
28 Dec 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
27 Dec 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
23 Dec 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
22 Dec 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
21 Dec 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
21 Dec 2022 | 0.053 Dividend | |||||
21 Dec 2022 | 0.068 Capital gain | |||||
20 Dec 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 9.90 | - |
19 Dec 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.85 | - |
16 Dec 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 9.99 | - |
15 Dec 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | - |
14 Dec 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.31 | - |
13 Dec 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
12 Dec 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 10.29 | - |
09 Dec 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | - |
08 Dec 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 10.29 | - |
07 Dec 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | - |
06 Dec 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.26 | - |
05 Dec 2022 | 10.54 | 10.54 | 10.54 | 10.54 | 10.41 | - |
02 Dec 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.72 | - |
01 Dec 2022 | 10.78 | 10.78 | 10.78 | 10.78 | 10.65 | - |
30 Nov 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 10.68 | - |
29 Nov 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 10.39 | - |
28 Nov 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 10.36 | - |
25 Nov 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.57 | - |
23 Nov 2022 | 10.67 | 10.67 | 10.67 | 10.67 | 10.54 | - |
22 Nov 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.52 | - |
21 Nov 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 10.40 | - |
18 Nov 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | - |
17 Nov 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 10.40 | - |
16 Nov 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.48 | - |
15 Nov 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | - |
14 Nov 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.52 | - |
11 Nov 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
10 Nov 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 10.56 | - |
09 Nov 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 9.95 | - |
08 Nov 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | - |
07 Nov 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | - |
04 Nov 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | - |
03 Nov 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.06 | - |
02 Nov 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.11 | - |
01 Nov 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | - |
31 Oct 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 10.43 | - |
28 Oct 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 10.43 | - |
27 Oct 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.21 | - |
26 Oct 2022 | 10.32 | 10.32 | 10.32 | 10.32 | 10.20 | - |
25 Oct 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.15 | - |
24 Oct 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | - |
21 Oct 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.84 | - |
20 Oct 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.62 | - |
19 Oct 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.75 | - |
18 Oct 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 9.92 | - |
17 Oct 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.80 | - |
14 Oct 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.50 | - |
13 Oct 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.76 | - |
12 Oct 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | - |
11 Oct 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
10 Oct 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.55 | - |
07 Oct 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.61 | - |
06 Oct 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 9.90 | - |
05 Oct 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 9.96 | - |
04 Oct 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.03 | - |
03 Oct 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | - |
30 Sept 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.40 | - |
29 Sept 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.45 | - |
28 Sept 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.68 | - |
27 Sept 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.39 | - |
26 Sept 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | - |
23 Sept 2022 | 9.59 | 9.59 | 9.59 | 9.59 | 9.47 | - |
22 Sept 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.72 | - |
21 Sept 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 9.95 | - |
20 Sept 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.09 | - |
19 Sept 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.23 | - |
16 Sept 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.15 | - |
15 Sept 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.30 | - |
14 Sept 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
13 Sept 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.33 | - |
12 Sept 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 10.75 | - |
12 Sept 2022 | 0.026 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |