Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 9.98 | 10.26 | 9.93 | 10.26 | 10.26 | 442,800 |
26 Jan 2023 | 9.86 | 9.99 | 9.63 | 9.98 | 9.98 | 675,100 |
25 Jan 2023 | 9.91 | 9.93 | 9.69 | 9.82 | 9.82 | 424,600 |
24 Jan 2023 | 10.10 | 10.25 | 9.91 | 10.04 | 10.04 | 543,500 |
23 Jan 2023 | 10.05 | 10.34 | 10.00 | 10.14 | 10.14 | 712,300 |
20 Jan 2023 | 9.95 | 10.07 | 9.82 | 10.04 | 10.04 | 516,000 |
19 Jan 2023 | 9.65 | 9.95 | 9.55 | 9.89 | 9.89 | 748,900 |
19 Jan 2023 | 0.115 Dividend | |||||
18 Jan 2023 | 9.92 | 10.10 | 9.76 | 9.77 | 9.66 | 477,000 |
17 Jan 2023 | 9.87 | 10.02 | 9.77 | 9.82 | 9.70 | 640,600 |
13 Jan 2023 | 9.57 | 10.03 | 9.55 | 9.79 | 9.67 | 753,500 |
12 Jan 2023 | 9.82 | 10.06 | 9.80 | 9.99 | 9.87 | 535,600 |
11 Jan 2023 | 10.06 | 10.16 | 9.77 | 9.83 | 9.71 | 573,200 |
10 Jan 2023 | 9.60 | 10.03 | 9.59 | 10.00 | 9.88 | 659,500 |
09 Jan 2023 | 9.58 | 9.65 | 9.48 | 9.55 | 9.44 | 558,100 |
06 Jan 2023 | 9.05 | 9.48 | 9.01 | 9.43 | 9.32 | 551,000 |
05 Jan 2023 | 8.96 | 9.07 | 8.90 | 8.94 | 8.83 | 641,100 |
04 Jan 2023 | 9.30 | 9.35 | 8.95 | 9.00 | 8.89 | 499,500 |
03 Jan 2023 | 9.30 | 9.49 | 9.23 | 9.35 | 9.24 | 538,600 |
30 Dec 2022 | 9.27 | 9.34 | 9.16 | 9.28 | 9.17 | 574,000 |
29 Dec 2022 | 9.10 | 9.42 | 9.08 | 9.40 | 9.29 | 635,500 |
28 Dec 2022 | 9.01 | 9.13 | 8.94 | 9.06 | 8.95 | 579,300 |
27 Dec 2022 | 9.09 | 9.15 | 8.82 | 9.08 | 8.97 | 655,600 |
23 Dec 2022 | 8.84 | 9.13 | 8.81 | 9.06 | 8.95 | 432,100 |
22 Dec 2022 | 9.07 | 9.09 | 8.71 | 8.82 | 8.72 | 475,700 |
21 Dec 2022 | 8.96 | 9.27 | 8.95 | 9.17 | 9.06 | 697,100 |
20 Dec 2022 | 8.67 | 8.88 | 8.63 | 8.86 | 8.76 | 374,500 |
19 Dec 2022 | 8.82 | 8.88 | 8.58 | 8.67 | 8.57 | 569,200 |
16 Dec 2022 | 8.86 | 8.94 | 8.78 | 8.84 | 8.74 | 635,900 |
15 Dec 2022 | 8.88 | 9.03 | 8.83 | 8.94 | 8.83 | 483,600 |
14 Dec 2022 | 9.05 | 9.07 | 8.78 | 8.91 | 8.81 | 746,700 |
13 Dec 2022 | 9.10 | 9.27 | 8.96 | 9.03 | 8.92 | 543,600 |
12 Dec 2022 | 9.04 | 9.06 | 8.91 | 8.93 | 8.82 | 337,900 |
09 Dec 2022 | 9.01 | 9.08 | 8.94 | 9.01 | 8.90 | 523,800 |
08 Dec 2022 | 8.84 | 9.07 | 8.82 | 9.01 | 8.90 | 285,200 |
07 Dec 2022 | 9.02 | 9.02 | 8.75 | 8.76 | 8.66 | 465,000 |
06 Dec 2022 | 9.18 | 9.27 | 8.93 | 9.05 | 8.94 | 527,500 |
05 Dec 2022 | 9.50 | 9.59 | 9.11 | 9.19 | 9.08 | 562,500 |
02 Dec 2022 | 9.35 | 9.49 | 9.25 | 9.48 | 9.37 | 379,800 |
01 Dec 2022 | 9.67 | 9.74 | 9.34 | 9.43 | 9.32 | 522,300 |
30 Nov 2022 | 9.63 | 9.69 | 9.46 | 9.64 | 9.53 | 813,900 |
29 Nov 2022 | 9.65 | 9.84 | 9.51 | 9.56 | 9.45 | 567,100 |
28 Nov 2022 | 9.86 | 9.86 | 9.53 | 9.59 | 9.48 | 592,600 |
25 Nov 2022 | 9.79 | 10.08 | 9.79 | 9.98 | 9.86 | 297,600 |
23 Nov 2022 | 9.73 | 9.89 | 9.73 | 9.80 | 9.68 | 466,000 |
22 Nov 2022 | 9.69 | 9.85 | 9.67 | 9.70 | 9.59 | 411,400 |
21 Nov 2022 | 9.63 | 9.70 | 9.48 | 9.70 | 9.59 | 708,600 |
18 Nov 2022 | 9.84 | 9.84 | 9.57 | 9.69 | 9.58 | 504,200 |
17 Nov 2022 | 9.75 | 9.77 | 9.53 | 9.76 | 9.65 | 510,300 |
16 Nov 2022 | 10.12 | 10.29 | 9.75 | 9.82 | 9.70 | 722,900 |
15 Nov 2022 | 10.21 | 10.32 | 10.10 | 10.24 | 10.12 | 831,100 |
14 Nov 2022 | 10.04 | 10.25 | 9.88 | 10.08 | 9.96 | 777,900 |
11 Nov 2022 | 9.83 | 10.12 | 9.76 | 10.02 | 9.90 | 730,200 |
10 Nov 2022 | 9.65 | 9.72 | 9.54 | 9.67 | 9.56 | 828,600 |
09 Nov 2022 | 9.85 | 9.85 | 9.34 | 9.34 | 9.23 | 536,900 |
08 Nov 2022 | 9.99 | 10.01 | 9.68 | 9.85 | 9.73 | 515,500 |
07 Nov 2022 | 9.91 | 10.18 | 9.89 | 9.98 | 9.86 | 900,900 |
04 Nov 2022 | 9.52 | 9.86 | 9.52 | 9.83 | 9.71 | 1,083,900 |
03 Nov 2022 | 9.44 | 9.71 | 9.33 | 9.41 | 9.30 | 743,300 |
02 Nov 2022 | 9.68 | 10.06 | 9.46 | 9.60 | 9.49 | 1,046,000 |
01 Nov 2022 | 9.59 | 9.76 | 9.42 | 9.71 | 9.60 | 873,700 |
31 Oct 2022 | 9.22 | 9.48 | 9.17 | 9.44 | 9.33 | 817,100 |
28 Oct 2022 | 9.12 | 9.29 | 8.82 | 9.27 | 9.16 | 1,010,800 |
27 Oct 2022 | 9.59 | 9.65 | 9.04 | 9.14 | 9.03 | 715,200 |
26 Oct 2022 | 9.78 | 9.86 | 9.62 | 9.62 | 9.51 | 855,400 |
25 Oct 2022 | 9.57 | 9.78 | 9.44 | 9.76 | 9.65 | 534,700 |
24 Oct 2022 | 9.50 | 9.61 | 9.36 | 9.57 | 9.46 | 604,000 |
21 Oct 2022 | 9.36 | 9.49 | 9.22 | 9.47 | 9.36 | 467,300 |
20 Oct 2022 | 9.39 | 9.49 | 9.22 | 9.29 | 9.18 | 693,400 |
19 Oct 2022 | 9.66 | 9.72 | 9.36 | 9.46 | 9.35 | 616,200 |
19 Oct 2022 | 0.115 Dividend | |||||
18 Oct 2022 | 9.79 | 9.90 | 9.66 | 9.84 | 9.61 | 622,900 |
17 Oct 2022 | 9.65 | 9.80 | 9.57 | 9.64 | 9.42 | 891,100 |
14 Oct 2022 | 9.32 | 9.64 | 9.25 | 9.57 | 9.35 | 924,700 |
13 Oct 2022 | 8.90 | 9.25 | 8.73 | 9.24 | 9.02 | 1,282,600 |
12 Oct 2022 | 8.78 | 9.06 | 8.65 | 9.01 | 8.80 | 605,300 |
11 Oct 2022 | 8.75 | 8.93 | 8.55 | 8.78 | 8.58 | 701,600 |
10 Oct 2022 | 9.03 | 9.08 | 8.75 | 8.80 | 8.59 | 1,201,900 |
07 Oct 2022 | 9.42 | 9.44 | 9.12 | 9.17 | 8.96 | 539,500 |
06 Oct 2022 | 9.38 | 9.50 | 9.27 | 9.49 | 9.27 | 571,300 |
05 Oct 2022 | 9.28 | 9.43 | 9.13 | 9.36 | 9.14 | 717,200 |
04 Oct 2022 | 9.34 | 9.56 | 9.29 | 9.43 | 9.21 | 805,200 |
03 Oct 2022 | 8.93 | 9.30 | 8.92 | 9.20 | 8.99 | 731,600 |
30 Sept 2022 | 8.91 | 9.11 | 8.89 | 8.95 | 8.74 | 533,500 |
29 Sept 2022 | 9.00 | 9.00 | 8.72 | 8.93 | 8.72 | 678,800 |
28 Sept 2022 | 9.10 | 9.23 | 9.06 | 9.22 | 9.00 | 561,200 |
27 Sept 2022 | 9.11 | 9.23 | 8.97 | 9.15 | 8.94 | 2,047,300 |
26 Sept 2022 | 9.34 | 9.39 | 8.88 | 8.99 | 8.78 | 1,229,800 |
23 Sept 2022 | 9.45 | 9.53 | 9.15 | 9.45 | 9.23 | 1,845,300 |
22 Sept 2022 | 9.83 | 9.93 | 9.59 | 9.67 | 9.44 | 925,300 |
21 Sept 2022 | 10.33 | 10.33 | 9.79 | 9.83 | 9.60 | 705,000 |
20 Sept 2022 | 10.07 | 10.38 | 10.06 | 10.33 | 10.09 | 569,400 |
19 Sept 2022 | 10.12 | 10.25 | 9.93 | 10.10 | 9.86 | 654,300 |
16 Sept 2022 | 10.39 | 10.39 | 10.22 | 10.33 | 10.09 | 775,500 |
15 Sept 2022 | 10.74 | 10.76 | 10.58 | 10.64 | 10.39 | 452,200 |
14 Sept 2022 | 10.92 | 10.97 | 10.73 | 10.81 | 10.56 | 339,000 |
13 Sept 2022 | 10.98 | 11.12 | 10.79 | 10.82 | 10.57 | 504,000 |
12 Sept 2022 | 11.21 | 11.26 | 11.05 | 11.18 | 10.92 | 517,100 |
09 Sept 2022 | 10.73 | 11.11 | 10.72 | 11.08 | 10.82 | 479,200 |
08 Sept 2022 | 10.30 | 10.59 | 10.26 | 10.57 | 10.32 | 598,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |