Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 9.05 | 9.17 | 9.05 | 9.17 | 9.17 | 1,831 |
30 Jan 2023 | 9.23 | 9.23 | 9.08 | 9.08 | 9.08 | 1,300 |
27 Jan 2023 | 9.23 | 9.24 | 9.23 | 9.23 | 9.23 | 3,100 |
26 Jan 2023 | 9.12 | 9.16 | 9.12 | 9.16 | 9.16 | 1,300 |
25 Jan 2023 | 9.04 | 9.12 | 9.03 | 9.11 | 9.11 | 2,400 |
24 Jan 2023 | 9.16 | 9.20 | 9.12 | 9.20 | 9.20 | 6,700 |
23 Jan 2023 | 9.20 | 9.20 | 8.98 | 9.11 | 9.11 | 4,700 |
20 Jan 2023 | 8.85 | 8.94 | 8.85 | 8.94 | 8.94 | 1,700 |
19 Jan 2023 | 9.00 | 9.02 | 8.94 | 8.94 | 8.94 | 4,800 |
18 Jan 2023 | 9.18 | 9.18 | 9.06 | 9.07 | 9.07 | 1,800 |
17 Jan 2023 | 9.07 | 9.20 | 9.07 | 9.18 | 9.18 | 3,500 |
13 Jan 2023 | 8.86 | 9.02 | 8.86 | 9.02 | 9.02 | 10,700 |
12 Jan 2023 | 8.98 | 8.98 | 8.80 | 8.91 | 8.91 | 10,300 |
12 Jan 2023 | 0.058 Dividend | |||||
11 Jan 2023 | 9.00 | 9.00 | 8.90 | 8.98 | 8.92 | 12,200 |
10 Jan 2023 | 8.80 | 8.90 | 8.80 | 8.90 | 8.84 | 1,200 |
09 Jan 2023 | 8.94 | 8.94 | 8.89 | 8.90 | 8.84 | 1,300 |
06 Jan 2023 | 8.48 | 8.65 | 8.48 | 8.62 | 8.57 | 3,400 |
05 Jan 2023 | 8.55 | 8.55 | 8.45 | 8.45 | 8.40 | 4,600 |
04 Jan 2023 | 8.44 | 8.58 | 8.44 | 8.54 | 8.48 | 3,300 |
03 Jan 2023 | 8.35 | 8.35 | 8.24 | 8.24 | 8.18 | 1,100 |
30 Dec 2022 | 8.23 | 8.32 | 8.21 | 8.26 | 8.21 | 9,600 |
29 Dec 2022 | 8.22 | 8.24 | 8.16 | 8.24 | 8.19 | 7,900 |
28 Dec 2022 | 8.16 | 8.16 | 7.96 | 7.96 | 7.91 | 7,300 |
27 Dec 2022 | 8.50 | 8.50 | 8.05 | 8.20 | 8.15 | 2,100 |
23 Dec 2022 | 7.92 | 8.09 | 7.92 | 8.00 | 7.95 | 6,900 |
22 Dec 2022 | 8.10 | 8.10 | 7.86 | 7.89 | 7.84 | 15,700 |
21 Dec 2022 | 7.93 | 8.24 | 7.93 | 8.10 | 8.05 | 38,700 |
20 Dec 2022 | 7.93 | 8.12 | 7.93 | 8.11 | 8.06 | 16,700 |
19 Dec 2022 | 8.67 | 8.67 | 7.78 | 7.78 | 7.73 | 9,500 |
16 Dec 2022 | 8.80 | 8.80 | 8.19 | 8.21 | 8.16 | 12,800 |
15 Dec 2022 | 10.05 | 10.05 | 8.73 | 8.73 | 8.67 | 47,300 |
14 Dec 2022 | 10.69 | 10.69 | 10.64 | 10.64 | 10.57 | 5,800 |
14 Dec 2022 | 0.058 Dividend | |||||
13 Dec 2022 | 10.77 | 10.86 | 10.62 | 10.64 | 10.52 | 4,300 |
12 Dec 2022 | 10.45 | 10.50 | 10.45 | 10.50 | 10.38 | 3,100 |
09 Dec 2022 | 10.33 | 10.42 | 10.33 | 10.42 | 10.30 | 1,000 |
08 Dec 2022 | 10.52 | 10.52 | 10.38 | 10.38 | 10.26 | 2,400 |
07 Dec 2022 | 10.46 | 10.51 | 10.46 | 10.49 | 10.36 | 16,700 |
06 Dec 2022 | 10.55 | 10.55 | 10.32 | 10.32 | 10.20 | 600 |
05 Dec 2022 | 10.80 | 10.80 | 10.49 | 10.60 | 10.47 | 5,700 |
02 Dec 2022 | 10.55 | 10.59 | 10.54 | 10.59 | 10.46 | 2,300 |
01 Dec 2022 | 10.56 | 10.67 | 10.56 | 10.65 | 10.52 | 7,000 |
30 Nov 2022 | 10.53 | 10.56 | 10.53 | 10.56 | 10.44 | 700 |
29 Nov 2022 | 10.39 | 10.44 | 10.39 | 10.42 | 10.30 | 5,900 |
28 Nov 2022 | 10.55 | 10.78 | 10.55 | 10.55 | 10.42 | 3,900 |
25 Nov 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 10.50 | 100 |
23 Nov 2022 | 10.45 | 10.63 | 10.45 | 10.63 | 10.50 | 6,700 |
22 Nov 2022 | 10.34 | 10.40 | 10.34 | 10.40 | 10.28 | 2,400 |
21 Nov 2022 | 10.36 | 10.37 | 10.27 | 10.27 | 10.15 | 4,500 |
18 Nov 2022 | 10.41 | 10.42 | 10.35 | 10.36 | 10.24 | 7,700 |
17 Nov 2022 | 10.67 | 10.67 | 10.49 | 10.50 | 10.38 | 6,700 |
16 Nov 2022 | 10.87 | 10.87 | 10.73 | 10.73 | 10.60 | 600 |
15 Nov 2022 | 10.77 | 10.80 | 10.75 | 10.75 | 10.62 | 5,100 |
14 Nov 2022 | 10.62 | 10.63 | 10.62 | 10.63 | 10.50 | 4,800 |
14 Nov 2022 | 0.059 Dividend | |||||
11 Nov 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 10.69 | - |
10 Nov 2022 | 10.83 | 10.88 | 10.83 | 10.88 | 10.69 | 4,200 |
09 Nov 2022 | 10.58 | 10.58 | 10.48 | 10.48 | 10.30 | 500 |
08 Nov 2022 | 10.83 | 10.83 | 10.83 | 10.83 | 10.64 | 1,000 |
07 Nov 2022 | 10.34 | 10.36 | 10.34 | 10.36 | 10.18 | 3,300 |
04 Nov 2022 | 10.50 | 10.50 | 10.17 | 10.20 | 10.02 | 4,900 |
03 Nov 2022 | 10.40 | 10.47 | 10.34 | 10.47 | 10.29 | 30,400 |
02 Nov 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.47 | 1,300 |
01 Nov 2022 | 10.71 | 10.71 | 10.65 | 10.65 | 10.47 | 2,900 |
31 Oct 2022 | 10.70 | 10.74 | 10.64 | 10.72 | 10.54 | 4,800 |
28 Oct 2022 | 10.56 | 10.71 | 10.56 | 10.71 | 10.52 | 3,500 |
27 Oct 2022 | 10.68 | 10.68 | 10.65 | 10.65 | 10.46 | 600 |
26 Oct 2022 | 10.60 | 10.60 | 10.51 | 10.51 | 10.33 | 1,000 |
25 Oct 2022 | 10.45 | 10.49 | 10.45 | 10.49 | 10.31 | 2,300 |
24 Oct 2022 | 10.23 | 10.23 | 10.06 | 10.18 | 10.01 | 3,100 |
21 Oct 2022 | 9.65 | 9.85 | 9.57 | 9.85 | 9.68 | 2,400 |
20 Oct 2022 | 9.59 | 9.62 | 9.58 | 9.58 | 9.42 | 4,700 |
19 Oct 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.50 | 200 |
18 Oct 2022 | 9.80 | 9.80 | 9.79 | 9.80 | 9.63 | 4,000 |
17 Oct 2022 | 9.06 | 9.68 | 9.06 | 9.56 | 9.40 | 18,300 |
14 Oct 2022 | 9.51 | 9.51 | 9.21 | 9.21 | 9.05 | 4,500 |
13 Oct 2022 | 8.79 | 9.47 | 8.79 | 9.44 | 9.28 | 3,500 |
13 Oct 2022 | 0.057 Dividend | |||||
12 Oct 2022 | 9.48 | 9.49 | 9.29 | 9.29 | 9.07 | 9,100 |
11 Oct 2022 | 9.86 | 9.86 | 9.47 | 9.52 | 9.30 | 4,300 |
10 Oct 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.66 | 600 |
07 Oct 2022 | 10.00 | 10.00 | 9.89 | 9.89 | 9.66 | 1,500 |
06 Oct 2022 | 10.40 | 10.40 | 10.35 | 10.36 | 10.12 | 1,100 |
05 Oct 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
04 Oct 2022 | 11.23 | 11.26 | 11.23 | 11.25 | 10.99 | 6,600 |
03 Oct 2022 | 10.20 | 10.99 | 10.20 | 10.97 | 10.71 | 4,600 |
30 Sept 2022 | 10.77 | 10.77 | 10.67 | 10.67 | 10.42 | 400 |
29 Sept 2022 | 10.96 | 10.96 | 10.69 | 10.69 | 10.44 | 3,500 |
28 Sept 2022 | 11.00 | 11.18 | 11.00 | 11.18 | 10.92 | 2,100 |
27 Sept 2022 | 11.15 | 11.16 | 11.09 | 11.12 | 10.86 | 22,200 |
26 Sept 2022 | 10.89 | 11.39 | 10.89 | 11.20 | 10.94 | 7,000 |
23 Sept 2022 | 11.72 | 11.72 | 11.49 | 11.50 | 11.24 | 3,400 |
22 Sept 2022 | 12.00 | 12.00 | 11.80 | 11.80 | 11.53 | 900 |
21 Sept 2022 | 12.00 | 12.19 | 11.95 | 12.10 | 11.82 | 2,900 |
20 Sept 2022 | 12.22 | 12.22 | 12.12 | 12.14 | 11.86 | 1,000 |
19 Sept 2022 | 12.37 | 12.57 | 12.37 | 12.57 | 12.28 | 800 |
16 Sept 2022 | 12.56 | 12.56 | 12.52 | 12.55 | 12.26 | 1,200 |
15 Sept 2022 | 12.68 | 12.68 | 12.60 | 12.60 | 12.31 | 2,100 |
14 Sept 2022 | 12.85 | 12.86 | 12.77 | 12.77 | 12.47 | 3,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |