Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 10.94 | 11.03 | 10.89 | 10.94 | 10.94 | 9,995 |
02 Feb 2023 | 11.06 | 11.12 | 11.02 | 11.07 | 11.07 | 10,800 |
01 Feb 2023 | 10.48 | 10.71 | 10.43 | 10.69 | 10.69 | 15,400 |
31 Jan 2023 | 10.41 | 10.53 | 10.35 | 10.53 | 10.53 | 21,700 |
30 Jan 2023 | 10.66 | 10.71 | 10.59 | 10.59 | 10.59 | 14,900 |
27 Jan 2023 | 10.64 | 10.83 | 10.64 | 10.76 | 10.76 | 9,800 |
26 Jan 2023 | 10.99 | 11.03 | 10.88 | 10.98 | 10.98 | 12,600 |
25 Jan 2023 | 11.48 | 11.63 | 11.48 | 11.60 | 11.60 | 7,200 |
24 Jan 2023 | 11.51 | 11.58 | 11.49 | 11.54 | 11.54 | 11,000 |
23 Jan 2023 | 11.60 | 11.65 | 11.55 | 11.62 | 11.62 | 14,000 |
20 Jan 2023 | 11.29 | 11.45 | 11.28 | 11.44 | 11.44 | 5,900 |
19 Jan 2023 | 11.18 | 11.19 | 11.02 | 11.06 | 11.06 | 13,500 |
18 Jan 2023 | 11.62 | 11.62 | 11.37 | 11.41 | 11.41 | 57,200 |
17 Jan 2023 | 11.21 | 11.23 | 11.15 | 11.18 | 11.18 | 20,200 |
13 Jan 2023 | 11.22 | 11.28 | 11.14 | 11.23 | 11.23 | 7,300 |
12 Jan 2023 | 11.02 | 11.24 | 11.02 | 11.20 | 11.20 | 6,100 |
11 Jan 2023 | 11.17 | 11.22 | 11.16 | 11.22 | 11.22 | 11,300 |
10 Jan 2023 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | 5,100 |
09 Jan 2023 | 11.28 | 11.45 | 11.28 | 11.31 | 11.31 | 10,300 |
06 Jan 2023 | 10.78 | 11.20 | 10.78 | 11.20 | 11.20 | 11,500 |
05 Jan 2023 | 10.84 | 10.85 | 10.67 | 10.72 | 10.72 | 52,800 |
04 Jan 2023 | 10.76 | 10.98 | 10.76 | 10.84 | 10.84 | 36,200 |
03 Jan 2023 | 10.61 | 10.76 | 10.58 | 10.66 | 10.66 | 5,300 |
30 Dec 2022 | 10.70 | 10.70 | 10.58 | 10.65 | 10.65 | 5,400 |
29 Dec 2022 | 10.73 | 10.78 | 10.71 | 10.72 | 10.72 | 14,300 |
28 Dec 2022 | 10.73 | 10.73 | 10.50 | 10.54 | 10.54 | 23,900 |
27 Dec 2022 | 10.75 | 10.84 | 10.67 | 10.67 | 10.67 | 26,000 |
23 Dec 2022 | 10.54 | 10.64 | 10.52 | 10.57 | 10.57 | 58,200 |
22 Dec 2022 | 10.81 | 10.81 | 10.55 | 10.69 | 10.69 | 21,600 |
21 Dec 2022 | 10.96 | 11.04 | 10.96 | 10.97 | 10.97 | 14,600 |
20 Dec 2022 | 10.92 | 10.95 | 10.85 | 10.93 | 10.93 | 12,400 |
19 Dec 2022 | 10.98 | 11.08 | 10.88 | 10.98 | 10.98 | 20,100 |
16 Dec 2022 | 11.04 | 11.09 | 10.98 | 11.07 | 11.07 | 24,400 |
15 Dec 2022 | 11.40 | 11.44 | 11.29 | 11.32 | 11.32 | 15,800 |
14 Dec 2022 | 11.97 | 12.04 | 11.84 | 11.97 | 11.97 | 4,400 |
13 Dec 2022 | 11.94 | 11.94 | 11.74 | 11.80 | 11.80 | 12,200 |
12 Dec 2022 | 11.40 | 11.55 | 11.37 | 11.53 | 11.53 | 8,300 |
09 Dec 2022 | 11.42 | 11.55 | 11.40 | 11.43 | 11.43 | 12,400 |
08 Dec 2022 | 11.29 | 11.39 | 11.26 | 11.33 | 11.33 | 17,700 |
07 Dec 2022 | 11.37 | 11.37 | 11.21 | 11.25 | 11.25 | 13,900 |
06 Dec 2022 | 11.53 | 11.53 | 11.30 | 11.47 | 11.47 | 7,200 |
05 Dec 2022 | 11.56 | 11.63 | 11.44 | 11.49 | 11.49 | 9,900 |
02 Dec 2022 | 11.42 | 11.58 | 11.40 | 11.58 | 11.58 | 13,600 |
01 Dec 2022 | 11.43 | 11.52 | 11.32 | 11.52 | 11.52 | 9,700 |
30 Nov 2022 | 11.20 | 11.20 | 10.94 | 11.20 | 11.20 | 25,400 |
29 Nov 2022 | 11.18 | 11.18 | 10.98 | 11.05 | 11.05 | 11,500 |
28 Nov 2022 | 11.26 | 11.33 | 11.04 | 11.09 | 11.09 | 42,100 |
25 Nov 2022 | 11.33 | 11.40 | 11.33 | 11.38 | 11.38 | 15,200 |
23 Nov 2022 | 11.34 | 11.45 | 11.33 | 11.39 | 11.39 | 28,000 |
22 Nov 2022 | 11.02 | 11.16 | 11.02 | 11.14 | 11.14 | 11,500 |
21 Nov 2022 | 10.92 | 10.98 | 10.89 | 10.96 | 10.96 | 10,600 |
18 Nov 2022 | 11.04 | 11.08 | 10.97 | 11.02 | 11.02 | 4,300 |
17 Nov 2022 | 10.87 | 11.05 | 10.84 | 11.05 | 11.05 | 39,000 |
16 Nov 2022 | 11.08 | 11.10 | 10.94 | 10.97 | 10.97 | 7,300 |
15 Nov 2022 | 11.41 | 11.42 | 10.95 | 11.15 | 11.15 | 24,500 |
14 Nov 2022 | 11.43 | 11.48 | 11.36 | 11.41 | 11.41 | 29,600 |
11 Nov 2022 | 11.44 | 11.69 | 11.44 | 11.62 | 11.62 | 20,100 |
10 Nov 2022 | 11.05 | 11.27 | 11.02 | 11.25 | 11.25 | 22,900 |
09 Nov 2022 | 10.34 | 10.41 | 10.20 | 10.20 | 10.20 | 15,700 |
08 Nov 2022 | 10.39 | 10.52 | 10.33 | 10.47 | 10.47 | 112,200 |
07 Nov 2022 | 10.20 | 10.30 | 10.15 | 10.25 | 10.25 | 41,700 |
04 Nov 2022 | 9.65 | 10.17 | 9.65 | 10.16 | 10.16 | 23,700 |
03 Nov 2022 | 9.33 | 9.55 | 9.31 | 9.46 | 9.46 | 128,100 |
02 Nov 2022 | 9.72 | 9.91 | 9.55 | 9.56 | 9.56 | 29,000 |
01 Nov 2022 | 9.70 | 9.74 | 9.63 | 9.70 | 9.70 | 21,700 |
31 Oct 2022 | 9.59 | 9.69 | 9.59 | 9.66 | 9.66 | 10,500 |
28 Oct 2022 | 9.74 | 9.91 | 9.71 | 9.88 | 9.88 | 36,200 |
27 Oct 2022 | 9.78 | 9.78 | 9.62 | 9.64 | 9.64 | 14,300 |
26 Oct 2022 | 9.91 | 9.93 | 9.79 | 9.81 | 9.81 | 18,000 |
25 Oct 2022 | 9.33 | 9.75 | 9.33 | 9.70 | 9.70 | 31,400 |
24 Oct 2022 | 9.03 | 9.15 | 8.94 | 9.12 | 9.12 | 18,400 |
21 Oct 2022 | 8.63 | 8.85 | 8.63 | 8.85 | 8.85 | 12,100 |
20 Oct 2022 | 8.67 | 8.78 | 8.58 | 8.64 | 8.64 | 86,500 |
20 Oct 2022 | 0.096 Dividend | |||||
19 Oct 2022 | 8.94 | 8.94 | 8.65 | 8.72 | 8.62 | 11,000 |
18 Oct 2022 | 9.07 | 9.07 | 8.83 | 8.93 | 8.83 | 94,600 |
17 Oct 2022 | 8.75 | 8.81 | 8.72 | 8.77 | 8.67 | 38,900 |
14 Oct 2022 | 8.37 | 8.41 | 8.30 | 8.34 | 8.25 | 27,000 |
13 Oct 2022 | 8.33 | 8.56 | 8.29 | 8.53 | 8.44 | 74,300 |
12 Oct 2022 | 8.32 | 8.33 | 8.27 | 8.27 | 8.18 | 18,600 |
11 Oct 2022 | 8.31 | 8.48 | 8.27 | 8.27 | 8.18 | 144,600 |
10 Oct 2022 | 8.62 | 8.62 | 8.42 | 8.52 | 8.43 | 42,500 |
07 Oct 2022 | 8.65 | 8.84 | 8.55 | 8.62 | 8.53 | 42,900 |
06 Oct 2022 | 9.21 | 9.21 | 9.06 | 9.14 | 9.04 | 1,350,900 |
05 Oct 2022 | 9.12 | 9.51 | 9.11 | 9.45 | 9.35 | 1,370,800 |
04 Oct 2022 | 8.93 | 9.22 | 8.93 | 9.15 | 9.05 | 221,000 |
03 Oct 2022 | 8.41 | 8.60 | 8.41 | 8.56 | 8.47 | 28,000 |
30 Sept 2022 | 8.31 | 8.51 | 8.31 | 8.33 | 8.24 | 42,100 |
29 Sept 2022 | 8.16 | 8.31 | 8.12 | 8.24 | 8.15 | 85,000 |
28 Sept 2022 | 8.26 | 8.55 | 8.26 | 8.49 | 8.40 | 50,400 |
27 Sept 2022 | 8.33 | 8.49 | 7.83 | 8.21 | 8.12 | 301,300 |
26 Sept 2022 | 8.26 | 8.33 | 8.13 | 8.17 | 8.08 | 84,700 |
23 Sept 2022 | 8.17 | 8.24 | 8.10 | 8.18 | 8.09 | 35,400 |
22 Sept 2022 | 8.35 | 8.37 | 8.26 | 8.34 | 8.25 | 116,700 |
21 Sept 2022 | 8.47 | 8.70 | 8.43 | 8.43 | 8.34 | 27,400 |
20 Sept 2022 | 8.49 | 8.53 | 8.35 | 8.46 | 8.37 | 131,200 |
19 Sept 2022 | 8.74 | 8.89 | 8.74 | 8.89 | 8.79 | 55,900 |
16 Sept 2022 | 8.87 | 8.92 | 8.79 | 8.92 | 8.82 | 32,900 |
15 Sept 2022 | 9.16 | 9.16 | 9.02 | 9.08 | 8.98 | 19,300 |
14 Sept 2022 | 9.13 | 9.22 | 9.12 | 9.22 | 9.12 | 7,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |