Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 10.17 | 10.27 | 10.14 | 10.20 | 10.20 | 97,188 |
24 Mar 2023 | 10.18 | 10.18 | 10.01 | 10.11 | 10.11 | 746,500 |
24 Mar 2023 | 0.874 Dividend | |||||
23 Mar 2023 | 11.37 | 11.37 | 10.77 | 11.04 | 10.17 | 44,200 |
22 Mar 2023 | 11.50 | 11.67 | 11.28 | 11.33 | 10.43 | 145,200 |
21 Mar 2023 | 11.70 | 11.70 | 11.35 | 11.38 | 10.48 | 498,200 |
20 Mar 2023 | 10.96 | 11.24 | 10.96 | 11.05 | 10.18 | 256,000 |
17 Mar 2023 | 10.91 | 10.91 | 10.61 | 10.80 | 9.95 | 116,600 |
16 Mar 2023 | 10.78 | 11.21 | 10.75 | 11.18 | 10.29 | 154,900 |
15 Mar 2023 | 10.87 | 11.18 | 10.81 | 11.17 | 10.29 | 159,100 |
14 Mar 2023 | 11.91 | 11.96 | 11.82 | 11.88 | 10.94 | 89,300 |
13 Mar 2023 | 11.59 | 11.70 | 11.50 | 11.60 | 10.68 | 116,800 |
10 Mar 2023 | 12.07 | 12.12 | 11.86 | 11.90 | 10.96 | 124,100 |
09 Mar 2023 | 12.52 | 12.59 | 12.38 | 12.38 | 11.40 | 62,500 |
08 Mar 2023 | 12.65 | 12.67 | 12.52 | 12.54 | 11.55 | 60,800 |
07 Mar 2023 | 12.72 | 12.72 | 12.43 | 12.49 | 11.50 | 57,100 |
06 Mar 2023 | 12.83 | 12.86 | 12.79 | 12.85 | 11.83 | 64,100 |
03 Mar 2023 | 12.67 | 12.80 | 12.67 | 12.76 | 11.75 | 41,200 |
02 Mar 2023 | 12.52 | 12.58 | 12.49 | 12.56 | 11.57 | 69,200 |
01 Mar 2023 | 12.78 | 12.82 | 12.62 | 12.71 | 11.70 | 80,000 |
28 Feb 2023 | 12.87 | 12.87 | 12.69 | 12.69 | 11.69 | 114,700 |
27 Feb 2023 | 12.87 | 12.92 | 12.83 | 12.90 | 11.88 | 52,300 |
24 Feb 2023 | 12.60 | 12.65 | 12.53 | 12.54 | 11.55 | 116,500 |
23 Feb 2023 | 12.70 | 12.74 | 12.60 | 12.70 | 11.69 | 71,600 |
22 Feb 2023 | 12.50 | 12.50 | 12.40 | 12.40 | 11.42 | 35,800 |
21 Feb 2023 | 12.57 | 12.64 | 12.49 | 12.56 | 11.57 | 76,900 |
17 Feb 2023 | 12.26 | 12.36 | 12.24 | 12.36 | 11.38 | 34,300 |
16 Feb 2023 | 12.28 | 12.43 | 12.28 | 12.38 | 11.40 | 110,400 |
15 Feb 2023 | 12.12 | 12.23 | 12.12 | 12.20 | 11.23 | 31,100 |
14 Feb 2023 | 12.17 | 12.28 | 12.12 | 12.20 | 11.23 | 44,400 |
13 Feb 2023 | 12.07 | 12.15 | 12.05 | 12.14 | 11.18 | 78,300 |
10 Feb 2023 | 11.86 | 11.86 | 11.75 | 11.82 | 10.88 | 34,600 |
09 Feb 2023 | 12.08 | 12.08 | 11.97 | 11.99 | 11.04 | 65,800 |
08 Feb 2023 | 11.94 | 11.96 | 11.80 | 11.89 | 10.95 | 53,700 |
07 Feb 2023 | 11.83 | 11.95 | 11.80 | 11.92 | 10.98 | 103,100 |
06 Feb 2023 | 11.93 | 11.93 | 11.76 | 11.79 | 10.86 | 64,700 |
03 Feb 2023 | 11.99 | 12.04 | 11.90 | 11.93 | 10.99 | 59,300 |
02 Feb 2023 | 12.16 | 12.16 | 11.92 | 12.07 | 11.11 | 52,500 |
01 Feb 2023 | 11.84 | 12.08 | 11.84 | 11.98 | 11.03 | 64,800 |
31 Jan 2023 | 11.64 | 11.74 | 11.61 | 11.73 | 10.80 | 47,400 |
30 Jan 2023 | 11.82 | 11.86 | 11.74 | 11.77 | 10.84 | 61,800 |
27 Jan 2023 | 11.76 | 11.82 | 11.72 | 11.77 | 10.84 | 37,900 |
26 Jan 2023 | 11.73 | 11.75 | 11.65 | 11.73 | 10.80 | 54,200 |
25 Jan 2023 | 11.65 | 11.79 | 11.65 | 11.78 | 10.85 | 56,900 |
24 Jan 2023 | 11.66 | 11.75 | 11.65 | 11.72 | 10.79 | 58,300 |
23 Jan 2023 | 11.63 | 11.68 | 11.59 | 11.66 | 10.74 | 47,600 |
20 Jan 2023 | 11.50 | 11.65 | 11.50 | 11.65 | 10.73 | 47,100 |
19 Jan 2023 | 11.50 | 11.54 | 11.39 | 11.49 | 10.58 | 46,600 |
18 Jan 2023 | 11.66 | 11.66 | 11.47 | 11.48 | 10.57 | 59,600 |
17 Jan 2023 | 11.58 | 11.58 | 11.45 | 11.49 | 10.58 | 80,800 |
13 Jan 2023 | 11.49 | 11.58 | 11.45 | 11.57 | 10.65 | 53,400 |
12 Jan 2023 | 11.70 | 11.75 | 11.50 | 11.69 | 10.76 | 132,800 |
11 Jan 2023 | 11.54 | 11.64 | 11.54 | 11.64 | 10.72 | 31,800 |
10 Jan 2023 | 11.57 | 11.64 | 11.55 | 11.58 | 10.66 | 56,000 |
09 Jan 2023 | 11.57 | 11.75 | 11.54 | 11.54 | 10.63 | 62,400 |
06 Jan 2023 | 11.35 | 11.54 | 11.19 | 11.51 | 10.60 | 60,500 |
05 Jan 2023 | 11.22 | 11.29 | 11.16 | 11.26 | 10.37 | 35,500 |
04 Jan 2023 | 11.16 | 11.18 | 11.06 | 11.12 | 10.24 | 195,700 |
03 Jan 2023 | 10.93 | 10.95 | 10.80 | 10.82 | 9.96 | 109,000 |
30 Dec 2022 | 10.88 | 10.89 | 10.73 | 10.81 | 9.95 | 45,300 |
29 Dec 2022 | 10.90 | 10.90 | 10.78 | 10.80 | 9.95 | 84,600 |
28 Dec 2022 | 10.79 | 10.81 | 10.66 | 10.68 | 9.83 | 111,100 |
27 Dec 2022 | 10.82 | 10.86 | 10.75 | 10.79 | 9.94 | 62,800 |
23 Dec 2022 | 10.64 | 10.75 | 10.64 | 10.67 | 9.83 | 101,000 |
22 Dec 2022 | 10.79 | 10.79 | 10.60 | 10.74 | 9.89 | 196,100 |
21 Dec 2022 | 10.62 | 10.70 | 10.57 | 10.62 | 9.78 | 101,400 |
20 Dec 2022 | 10.50 | 10.58 | 10.48 | 10.53 | 9.70 | 84,200 |
19 Dec 2022 | 10.38 | 10.42 | 10.31 | 10.35 | 9.53 | 73,700 |
16 Dec 2022 | 10.36 | 10.40 | 10.26 | 10.35 | 9.53 | 70,900 |
15 Dec 2022 | 10.47 | 10.50 | 10.32 | 10.39 | 9.57 | 109,800 |
14 Dec 2022 | 10.61 | 10.80 | 10.57 | 10.70 | 9.85 | 49,400 |
13 Dec 2022 | 10.69 | 10.71 | 10.50 | 10.57 | 9.73 | 81,400 |
12 Dec 2022 | 10.42 | 10.46 | 10.35 | 10.35 | 9.53 | 59,900 |
09 Dec 2022 | 10.46 | 10.59 | 10.46 | 10.49 | 9.66 | 48,600 |
08 Dec 2022 | 10.35 | 10.43 | 10.34 | 10.40 | 9.58 | 83,200 |
07 Dec 2022 | 10.38 | 10.42 | 10.30 | 10.34 | 9.52 | 41,800 |
06 Dec 2022 | 10.45 | 10.63 | 10.40 | 10.48 | 9.65 | 46,600 |
05 Dec 2022 | 10.62 | 10.68 | 10.50 | 10.52 | 9.69 | 57,700 |
02 Dec 2022 | 10.65 | 10.65 | 10.54 | 10.58 | 9.74 | 192,000 |
01 Dec 2022 | 10.68 | 10.73 | 10.59 | 10.66 | 9.82 | 60,700 |
30 Nov 2022 | 10.50 | 10.56 | 10.27 | 10.56 | 9.72 | 58,000 |
29 Nov 2022 | 10.39 | 10.50 | 10.39 | 10.40 | 9.58 | 63,200 |
28 Nov 2022 | 10.48 | 10.49 | 10.19 | 10.28 | 9.47 | 78,000 |
25 Nov 2022 | 10.48 | 10.55 | 10.44 | 10.51 | 9.68 | 39,400 |
23 Nov 2022 | 10.43 | 10.56 | 10.43 | 10.54 | 9.71 | 62,300 |
22 Nov 2022 | 10.07 | 10.17 | 10.05 | 10.14 | 9.34 | 99,100 |
21 Nov 2022 | 10.09 | 10.12 | 10.01 | 10.10 | 9.30 | 208,900 |
18 Nov 2022 | 10.16 | 10.19 | 10.13 | 10.18 | 9.37 | 64,700 |
17 Nov 2022 | 10.07 | 10.16 | 10.06 | 10.14 | 9.34 | 137,800 |
16 Nov 2022 | 10.33 | 10.38 | 10.23 | 10.29 | 9.48 | 99,900 |
15 Nov 2022 | 10.22 | 10.24 | 9.99 | 10.09 | 9.29 | 171,400 |
14 Nov 2022 | 10.15 | 10.16 | 10.00 | 10.02 | 9.23 | 82,700 |
11 Nov 2022 | 10.12 | 10.25 | 10.11 | 10.20 | 9.39 | 163,300 |
10 Nov 2022 | 9.96 | 10.02 | 9.89 | 9.98 | 9.19 | 113,600 |
09 Nov 2022 | 9.78 | 9.82 | 9.68 | 9.71 | 8.94 | 111,200 |
08 Nov 2022 | 9.88 | 9.97 | 9.83 | 9.92 | 9.13 | 103,800 |
07 Nov 2022 | 9.71 | 9.79 | 9.69 | 9.76 | 8.99 | 157,500 |
04 Nov 2022 | 9.65 | 9.74 | 9.57 | 9.62 | 8.86 | 74,000 |
03 Nov 2022 | 9.44 | 9.47 | 9.38 | 9.41 | 8.67 | 104,600 |
02 Nov 2022 | 9.52 | 9.68 | 9.44 | 9.46 | 8.71 | 92,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |