Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 11.37 | 11.45 | 11.32 | 11.33 | 11.33 | 50,500 |
25 Jan 2023 | 11.29 | 11.37 | 11.28 | 11.32 | 11.32 | 47,200 |
24 Jan 2023 | 11.28 | 11.44 | 11.28 | 11.39 | 11.39 | 28,800 |
23 Jan 2023 | 11.38 | 11.45 | 11.35 | 11.35 | 11.35 | 64,600 |
20 Jan 2023 | 11.34 | 11.35 | 11.26 | 11.35 | 11.35 | 59,200 |
19 Jan 2023 | 11.29 | 11.40 | 11.29 | 11.33 | 11.33 | 51,600 |
18 Jan 2023 | 11.23 | 11.30 | 11.21 | 11.30 | 11.30 | 74,300 |
17 Jan 2023 | 11.18 | 11.27 | 11.18 | 11.19 | 11.19 | 152,200 |
13 Jan 2023 | 11.19 | 11.29 | 11.14 | 11.17 | 11.17 | 52,600 |
12 Jan 2023 | 11.13 | 11.22 | 11.11 | 11.21 | 11.21 | 39,900 |
12 Jan 2023 | 0.034 Dividend | |||||
11 Jan 2023 | 11.13 | 11.14 | 11.10 | 11.12 | 11.09 | 122,900 |
10 Jan 2023 | 11.04 | 11.13 | 10.99 | 11.09 | 11.06 | 94,600 |
09 Jan 2023 | 11.05 | 11.07 | 11.01 | 11.04 | 11.01 | 27,200 |
06 Jan 2023 | 10.92 | 11.00 | 10.89 | 10.98 | 10.95 | 67,000 |
05 Jan 2023 | 10.91 | 10.94 | 10.84 | 10.92 | 10.89 | 51,600 |
04 Jan 2023 | 10.90 | 10.99 | 10.90 | 10.92 | 10.89 | 85,200 |
03 Jan 2023 | 10.94 | 10.94 | 10.80 | 10.90 | 10.87 | 130,800 |
30 Dec 2022 | 10.83 | 10.92 | 10.75 | 10.83 | 10.80 | 102,100 |
29 Dec 2022 | 10.81 | 10.93 | 10.79 | 10.87 | 10.84 | 159,200 |
28 Dec 2022 | 10.73 | 10.93 | 10.73 | 10.76 | 10.73 | 179,900 |
27 Dec 2022 | 10.69 | 10.83 | 10.69 | 10.76 | 10.73 | 211,300 |
23 Dec 2022 | 10.83 | 10.88 | 10.72 | 10.79 | 10.76 | 244,100 |
22 Dec 2022 | 10.83 | 10.88 | 10.80 | 10.82 | 10.79 | 177,100 |
21 Dec 2022 | 10.86 | 10.95 | 10.83 | 10.84 | 10.81 | 155,600 |
20 Dec 2022 | 10.76 | 10.92 | 10.74 | 10.83 | 10.80 | 193,400 |
19 Dec 2022 | 10.84 | 10.87 | 10.80 | 10.80 | 10.77 | 287,100 |
16 Dec 2022 | 10.88 | 10.88 | 10.77 | 10.83 | 10.80 | 238,400 |
15 Dec 2022 | 10.94 | 10.98 | 10.90 | 10.93 | 10.90 | 70,600 |
15 Dec 2022 | 0.036 Dividend | |||||
14 Dec 2022 | 10.94 | 10.99 | 10.94 | 10.95 | 10.88 | 164,800 |
13 Dec 2022 | 11.09 | 11.13 | 10.99 | 11.01 | 10.94 | 121,200 |
12 Dec 2022 | 10.96 | 11.03 | 10.92 | 10.93 | 10.86 | 317,200 |
09 Dec 2022 | 10.86 | 10.97 | 10.86 | 10.93 | 10.86 | 246,600 |
08 Dec 2022 | 10.98 | 11.01 | 10.92 | 10.92 | 10.85 | 184,700 |
07 Dec 2022 | 11.01 | 11.11 | 11.00 | 11.04 | 10.97 | 804,500 |
06 Dec 2022 | 10.97 | 11.00 | 10.94 | 10.97 | 10.90 | 122,600 |
05 Dec 2022 | 10.99 | 10.99 | 10.91 | 10.91 | 10.84 | 895,500 |
02 Dec 2022 | 10.91 | 11.00 | 10.89 | 10.95 | 10.88 | 292,500 |
01 Dec 2022 | 11.04 | 11.08 | 10.97 | 10.98 | 10.91 | 129,200 |
30 Nov 2022 | 10.93 | 11.04 | 10.91 | 11.01 | 10.94 | 107,700 |
29 Nov 2022 | 10.92 | 11.01 | 10.88 | 10.98 | 10.91 | 291,600 |
28 Nov 2022 | 10.94 | 10.94 | 10.87 | 10.89 | 10.82 | 99,400 |
25 Nov 2022 | 10.90 | 10.93 | 10.88 | 10.91 | 10.84 | 43,000 |
23 Nov 2022 | 10.95 | 10.98 | 10.85 | 10.92 | 10.85 | 150,200 |
22 Nov 2022 | 10.81 | 10.98 | 10.81 | 10.93 | 10.86 | 150,500 |
21 Nov 2022 | 10.65 | 10.83 | 10.65 | 10.79 | 10.72 | 69,100 |
18 Nov 2022 | 10.82 | 10.83 | 10.70 | 10.70 | 10.63 | 616,200 |
17 Nov 2022 | 10.66 | 10.82 | 10.64 | 10.78 | 10.71 | 117,700 |
16 Nov 2022 | 10.52 | 10.76 | 10.52 | 10.71 | 10.64 | 161,900 |
15 Nov 2022 | 10.54 | 10.60 | 10.49 | 10.56 | 10.49 | 134,500 |
14 Nov 2022 | 10.39 | 10.68 | 10.38 | 10.46 | 10.39 | 60,600 |
14 Nov 2022 | 0.034 Dividend | |||||
11 Nov 2022 | 10.44 | 10.54 | 10.40 | 10.47 | 10.37 | 52,800 |
10 Nov 2022 | 10.34 | 10.51 | 10.34 | 10.46 | 10.36 | 153,000 |
09 Nov 2022 | 10.20 | 10.33 | 10.18 | 10.23 | 10.13 | 311,000 |
08 Nov 2022 | 10.33 | 10.36 | 10.23 | 10.25 | 10.15 | 82,500 |
07 Nov 2022 | 10.33 | 10.35 | 10.23 | 10.30 | 10.20 | 95,500 |
04 Nov 2022 | 10.24 | 10.35 | 10.22 | 10.30 | 10.20 | 97,800 |
03 Nov 2022 | 10.15 | 10.16 | 10.11 | 10.16 | 10.06 | 82,300 |
02 Nov 2022 | 10.10 | 10.18 | 10.10 | 10.16 | 10.06 | 196,200 |
01 Nov 2022 | 10.10 | 10.17 | 10.09 | 10.14 | 10.04 | 72,900 |
31 Oct 2022 | 10.16 | 10.19 | 10.03 | 10.07 | 9.97 | 115,100 |
28 Oct 2022 | 10.08 | 10.13 | 10.04 | 10.12 | 10.02 | 95,500 |
27 Oct 2022 | 10.17 | 10.19 | 10.03 | 10.07 | 9.97 | 198,300 |
26 Oct 2022 | 10.20 | 10.25 | 10.13 | 10.16 | 10.06 | 71,100 |
25 Oct 2022 | 10.20 | 10.43 | 10.19 | 10.26 | 10.16 | 114,000 |
24 Oct 2022 | 10.20 | 10.28 | 10.15 | 10.16 | 10.06 | 113,400 |
21 Oct 2022 | 10.12 | 10.25 | 10.12 | 10.23 | 10.13 | 68,400 |
20 Oct 2022 | 10.27 | 10.29 | 10.15 | 10.16 | 10.06 | 170,000 |
19 Oct 2022 | 10.28 | 10.31 | 10.27 | 10.27 | 10.17 | 77,600 |
18 Oct 2022 | 10.34 | 10.35 | 10.29 | 10.32 | 10.22 | 54,800 |
17 Oct 2022 | 10.27 | 10.38 | 10.27 | 10.28 | 10.18 | 40,000 |
14 Oct 2022 | 10.28 | 10.29 | 10.24 | 10.26 | 10.16 | 33,200 |
13 Oct 2022 | 10.19 | 10.27 | 10.16 | 10.26 | 10.16 | 51,600 |
13 Oct 2022 | 0.034 Dividend | |||||
12 Oct 2022 | 10.31 | 10.42 | 10.24 | 10.29 | 10.16 | 87,500 |
11 Oct 2022 | 10.38 | 10.45 | 10.34 | 10.36 | 10.23 | 66,300 |
10 Oct 2022 | 10.34 | 10.53 | 10.34 | 10.35 | 10.22 | 73,200 |
07 Oct 2022 | 10.33 | 10.41 | 10.33 | 10.38 | 10.25 | 48,000 |
06 Oct 2022 | 10.31 | 10.43 | 10.27 | 10.40 | 10.27 | 80,400 |
05 Oct 2022 | 10.36 | 10.39 | 10.31 | 10.33 | 10.20 | 86,300 |
04 Oct 2022 | 10.44 | 10.49 | 10.42 | 10.44 | 10.31 | 93,500 |
03 Oct 2022 | 10.35 | 10.42 | 10.26 | 10.39 | 10.26 | 53,000 |
30 Sept 2022 | 10.26 | 10.35 | 10.26 | 10.28 | 10.15 | 56,100 |
29 Sept 2022 | 10.37 | 10.44 | 10.29 | 10.29 | 10.16 | 82,600 |
28 Sept 2022 | 10.42 | 10.53 | 10.42 | 10.43 | 10.30 | 44,200 |
27 Sept 2022 | 10.55 | 10.55 | 10.41 | 10.42 | 10.29 | 28,200 |
26 Sept 2022 | 10.52 | 10.59 | 10.46 | 10.51 | 10.38 | 65,900 |
23 Sept 2022 | 10.64 | 10.69 | 10.52 | 10.58 | 10.44 | 70,000 |
22 Sept 2022 | 10.82 | 10.82 | 10.60 | 10.60 | 10.46 | 78,500 |
21 Sept 2022 | 10.85 | 10.93 | 10.79 | 10.83 | 10.69 | 34,700 |
20 Sept 2022 | 10.79 | 10.86 | 10.66 | 10.86 | 10.72 | 148,000 |
19 Sept 2022 | 10.77 | 10.90 | 10.76 | 10.76 | 10.62 | 39,100 |
16 Sept 2022 | 10.80 | 10.87 | 10.78 | 10.81 | 10.67 | 52,600 |
15 Sept 2022 | 11.04 | 11.04 | 10.83 | 10.85 | 10.71 | 31,800 |
14 Sept 2022 | 10.90 | 10.91 | 10.82 | 10.91 | 10.77 | 54,100 |
14 Sept 2022 | 0.043 Dividend | |||||
13 Sept 2022 | 10.89 | 11.14 | 10.88 | 10.95 | 10.77 | 69,400 |
12 Sept 2022 | 11.12 | 11.12 | 10.92 | 10.92 | 10.74 | 79,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |