Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 11.58 | 11.80 | 11.58 | 11.71 | 11.71 | 71,400 |
27 Jan 2023 | 11.76 | 11.85 | 11.68 | 11.69 | 11.69 | 68,600 |
26 Jan 2023 | 11.75 | 11.76 | 11.62 | 11.76 | 11.76 | 50,700 |
25 Jan 2023 | 11.64 | 11.73 | 11.52 | 11.73 | 11.73 | 52,900 |
24 Jan 2023 | 11.69 | 11.81 | 11.54 | 11.74 | 11.74 | 51,000 |
23 Jan 2023 | 11.60 | 11.76 | 11.56 | 11.70 | 11.70 | 59,200 |
20 Jan 2023 | 11.53 | 11.63 | 11.30 | 11.59 | 11.59 | 158,000 |
19 Jan 2023 | 11.55 | 11.55 | 11.25 | 11.48 | 11.48 | 97,000 |
18 Jan 2023 | 11.83 | 11.92 | 11.42 | 11.59 | 11.59 | 163,800 |
17 Jan 2023 | 11.82 | 11.87 | 11.57 | 11.73 | 11.73 | 85,300 |
13 Jan 2023 | 11.78 | 11.92 | 11.66 | 11.80 | 11.80 | 89,700 |
12 Jan 2023 | 11.80 | 11.86 | 11.60 | 11.77 | 11.77 | 106,600 |
11 Jan 2023 | 11.52 | 11.76 | 11.52 | 11.76 | 11.76 | 92,300 |
10 Jan 2023 | 10.98 | 11.45 | 10.93 | 11.45 | 11.45 | 109,100 |
09 Jan 2023 | 10.95 | 11.16 | 10.78 | 11.05 | 11.05 | 111,800 |
06 Jan 2023 | 10.28 | 10.81 | 10.28 | 10.81 | 10.81 | 107,100 |
05 Jan 2023 | 10.30 | 10.30 | 10.05 | 10.25 | 10.25 | 98,100 |
04 Jan 2023 | 10.45 | 10.53 | 10.25 | 10.26 | 10.26 | 133,600 |
03 Jan 2023 | 10.30 | 10.46 | 10.19 | 10.32 | 10.32 | 132,700 |
30 Dec 2022 | 10.03 | 10.28 | 9.96 | 10.22 | 10.22 | 165,000 |
29 Dec 2022 | 10.00 | 10.16 | 9.99 | 10.05 | 10.05 | 94,200 |
28 Dec 2022 | 10.11 | 10.24 | 9.95 | 9.98 | 9.98 | 124,600 |
27 Dec 2022 | 10.30 | 10.32 | 10.09 | 10.13 | 10.13 | 73,300 |
23 Dec 2022 | 10.22 | 10.34 | 10.22 | 10.31 | 10.31 | 70,200 |
22 Dec 2022 | 10.30 | 10.37 | 10.07 | 10.25 | 10.25 | 111,900 |
21 Dec 2022 | 10.64 | 10.70 | 10.36 | 10.41 | 10.41 | 148,600 |
20 Dec 2022 | 10.86 | 10.96 | 10.52 | 10.57 | 10.57 | 132,600 |
19 Dec 2022 | 11.36 | 11.50 | 10.84 | 10.90 | 10.90 | 199,200 |
16 Dec 2022 | 10.88 | 11.53 | 10.88 | 11.41 | 11.41 | 1,155,500 |
15 Dec 2022 | 11.15 | 11.21 | 10.91 | 11.00 | 11.00 | 193,600 |
15 Dec 2022 | 0.13 Dividend | |||||
14 Dec 2022 | 11.36 | 11.48 | 11.19 | 11.35 | 11.22 | 180,900 |
13 Dec 2022 | 11.38 | 11.79 | 11.22 | 11.34 | 11.21 | 313,700 |
12 Dec 2022 | 10.84 | 11.38 | 10.81 | 11.24 | 11.11 | 179,600 |
09 Dec 2022 | 10.70 | 11.05 | 10.70 | 10.80 | 10.68 | 138,700 |
08 Dec 2022 | 10.69 | 11.15 | 10.62 | 10.74 | 10.62 | 170,600 |
07 Dec 2022 | 10.50 | 10.70 | 10.41 | 10.64 | 10.52 | 163,100 |
06 Dec 2022 | 10.40 | 10.50 | 10.30 | 10.50 | 10.38 | 177,300 |
05 Dec 2022 | 10.46 | 10.56 | 10.30 | 10.35 | 10.23 | 101,900 |
02 Dec 2022 | 10.31 | 10.66 | 10.31 | 10.51 | 10.39 | 118,100 |
01 Dec 2022 | 10.35 | 10.54 | 10.33 | 10.43 | 10.31 | 87,400 |
30 Nov 2022 | 10.23 | 10.34 | 10.03 | 10.34 | 10.22 | 143,800 |
29 Nov 2022 | 10.00 | 10.30 | 10.00 | 10.25 | 10.13 | 94,100 |
28 Nov 2022 | 10.25 | 10.26 | 10.06 | 10.08 | 9.96 | 86,700 |
25 Nov 2022 | 10.43 | 10.51 | 10.33 | 10.33 | 10.21 | 36,800 |
23 Nov 2022 | 10.51 | 10.59 | 10.46 | 10.51 | 10.39 | 48,300 |
22 Nov 2022 | 10.40 | 10.65 | 10.38 | 10.52 | 10.40 | 115,600 |
21 Nov 2022 | 10.33 | 10.40 | 10.24 | 10.32 | 10.20 | 64,800 |
18 Nov 2022 | 10.33 | 10.49 | 10.20 | 10.33 | 10.21 | 728,500 |
17 Nov 2022 | 9.97 | 10.18 | 9.93 | 10.16 | 10.04 | 100,500 |
16 Nov 2022 | 10.03 | 10.19 | 9.89 | 10.08 | 9.96 | 92,900 |
15 Nov 2022 | 10.25 | 10.37 | 10.06 | 10.07 | 9.95 | 106,100 |
14 Nov 2022 | 10.41 | 10.46 | 10.13 | 10.16 | 10.04 | 124,000 |
11 Nov 2022 | 10.55 | 10.94 | 10.43 | 10.47 | 10.35 | 90,800 |
10 Nov 2022 | 10.34 | 10.51 | 10.17 | 10.42 | 10.30 | 126,000 |
09 Nov 2022 | 10.96 | 10.96 | 10.05 | 10.07 | 9.95 | 178,200 |
08 Nov 2022 | 11.08 | 11.18 | 10.96 | 11.02 | 10.89 | 100,400 |
07 Nov 2022 | 10.91 | 11.07 | 10.84 | 11.06 | 10.93 | 62,200 |
04 Nov 2022 | 10.57 | 10.91 | 10.54 | 10.90 | 10.78 | 67,300 |
03 Nov 2022 | 10.22 | 10.59 | 10.21 | 10.50 | 10.38 | 70,800 |
02 Nov 2022 | 10.51 | 10.72 | 10.31 | 10.36 | 10.24 | 126,500 |
01 Nov 2022 | 10.74 | 10.77 | 10.46 | 10.56 | 10.44 | 223,100 |
31 Oct 2022 | 10.84 | 10.92 | 10.77 | 10.89 | 10.77 | 167,800 |
28 Oct 2022 | 10.75 | 10.93 | 10.65 | 10.93 | 10.80 | 91,100 |
27 Oct 2022 | 10.70 | 10.85 | 10.64 | 10.73 | 10.61 | 72,900 |
26 Oct 2022 | 10.75 | 10.77 | 10.56 | 10.63 | 10.51 | 65,300 |
25 Oct 2022 | 10.51 | 10.77 | 10.51 | 10.67 | 10.55 | 75,700 |
24 Oct 2022 | 10.48 | 10.58 | 10.45 | 10.56 | 10.44 | 76,100 |
21 Oct 2022 | 10.24 | 10.55 | 10.24 | 10.47 | 10.35 | 117,600 |
20 Oct 2022 | 10.20 | 10.33 | 10.04 | 10.22 | 10.10 | 86,600 |
19 Oct 2022 | 10.21 | 10.30 | 10.09 | 10.24 | 10.12 | 86,200 |
18 Oct 2022 | 10.30 | 10.42 | 10.22 | 10.33 | 10.21 | 75,300 |
17 Oct 2022 | 10.21 | 10.35 | 10.16 | 10.21 | 10.09 | 115,700 |
14 Oct 2022 | 10.26 | 10.26 | 10.00 | 10.06 | 9.94 | 79,800 |
13 Oct 2022 | 9.87 | 10.25 | 9.86 | 10.22 | 10.10 | 123,600 |
12 Oct 2022 | 10.00 | 10.19 | 9.87 | 9.95 | 9.84 | 215,800 |
11 Oct 2022 | 10.01 | 10.23 | 9.97 | 10.03 | 9.92 | 119,800 |
10 Oct 2022 | 10.00 | 10.15 | 9.97 | 10.06 | 9.94 | 78,100 |
07 Oct 2022 | 10.05 | 10.16 | 9.86 | 9.94 | 9.83 | 96,300 |
06 Oct 2022 | 10.10 | 10.34 | 10.10 | 10.17 | 10.05 | 103,400 |
05 Oct 2022 | 9.95 | 10.13 | 9.88 | 10.10 | 9.98 | 95,100 |
04 Oct 2022 | 9.99 | 10.18 | 9.99 | 10.07 | 9.95 | 140,300 |
03 Oct 2022 | 9.57 | 10.00 | 9.57 | 9.89 | 9.78 | 133,000 |
30 Sept 2022 | 9.56 | 9.67 | 9.43 | 9.44 | 9.33 | 117,400 |
29 Sept 2022 | 9.61 | 9.61 | 9.43 | 9.60 | 9.49 | 81,600 |
28 Sept 2022 | 9.66 | 9.74 | 9.57 | 9.66 | 9.55 | 87,300 |
27 Sept 2022 | 9.52 | 9.68 | 9.49 | 9.61 | 9.50 | 118,600 |
26 Sept 2022 | 9.52 | 9.69 | 9.44 | 9.49 | 9.38 | 103,600 |
23 Sept 2022 | 9.67 | 9.71 | 9.48 | 9.60 | 9.49 | 171,600 |
22 Sept 2022 | 9.75 | 9.84 | 9.70 | 9.79 | 9.68 | 95,300 |
21 Sept 2022 | 9.95 | 10.04 | 9.71 | 9.75 | 9.64 | 115,700 |
20 Sept 2022 | 9.92 | 9.96 | 9.82 | 9.93 | 9.82 | 76,000 |
19 Sept 2022 | 9.81 | 10.07 | 9.81 | 10.02 | 9.91 | 109,000 |
16 Sept 2022 | 9.86 | 10.02 | 9.78 | 9.95 | 9.84 | 417,600 |
15 Sept 2022 | 9.92 | 10.03 | 9.88 | 9.91 | 9.80 | 138,800 |
15 Sept 2022 | 0.13 Dividend | |||||
14 Sept 2022 | 10.04 | 10.20 | 10.02 | 10.14 | 9.90 | 126,700 |
13 Sept 2022 | 10.14 | 10.25 | 10.04 | 10.09 | 9.85 | 115,600 |
12 Sept 2022 | 10.41 | 10.46 | 10.29 | 10.35 | 10.10 | 76,900 |
09 Sept 2022 | 10.20 | 10.32 | 10.12 | 10.31 | 10.06 | 58,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |