Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 12.00 | 12.10 | 11.98 | 12.08 | 12.08 | 27,333 |
02 Feb 2023 | 11.94 | 11.98 | 11.90 | 11.98 | 11.98 | 24,900 |
01 Feb 2023 | 11.93 | 11.98 | 11.86 | 11.95 | 11.95 | 15,800 |
31 Jan 2023 | 11.94 | 11.99 | 11.91 | 11.97 | 11.97 | 24,900 |
30 Jan 2023 | 12.02 | 12.02 | 11.94 | 11.96 | 11.96 | 13,300 |
30 Jan 2023 | 0.1 Dividend | |||||
27 Jan 2023 | 12.23 | 12.23 | 12.00 | 12.12 | 12.02 | 33,100 |
26 Jan 2023 | 12.04 | 12.04 | 11.97 | 12.03 | 11.93 | 26,000 |
25 Jan 2023 | 12.03 | 12.03 | 11.96 | 11.96 | 11.86 | 16,700 |
24 Jan 2023 | 12.04 | 12.04 | 11.97 | 12.01 | 11.91 | 12,000 |
23 Jan 2023 | 12.05 | 12.09 | 12.00 | 12.00 | 11.90 | 35,400 |
20 Jan 2023 | 11.97 | 12.05 | 11.96 | 12.05 | 11.95 | 18,400 |
19 Jan 2023 | 12.02 | 12.03 | 11.95 | 11.97 | 11.87 | 25,400 |
18 Jan 2023 | 12.15 | 12.22 | 11.98 | 12.04 | 11.94 | 27,000 |
17 Jan 2023 | 12.10 | 12.20 | 12.10 | 12.15 | 12.05 | 20,800 |
16 Jan 2023 | 12.15 | 12.18 | 12.04 | 12.12 | 12.02 | 17,700 |
13 Jan 2023 | 12.14 | 12.23 | 12.10 | 12.18 | 12.08 | 15,200 |
12 Jan 2023 | 12.10 | 12.17 | 12.05 | 12.17 | 12.07 | 60,000 |
11 Jan 2023 | 12.00 | 12.10 | 12.00 | 12.04 | 11.94 | 19,500 |
10 Jan 2023 | 11.86 | 11.99 | 11.86 | 11.99 | 11.89 | 21,500 |
09 Jan 2023 | 12.01 | 12.01 | 11.85 | 11.91 | 11.81 | 8,700 |
06 Jan 2023 | 11.84 | 11.95 | 11.76 | 11.95 | 11.85 | 20,500 |
05 Jan 2023 | 11.74 | 11.74 | 11.61 | 11.66 | 11.56 | 21,100 |
04 Jan 2023 | 11.72 | 11.76 | 11.66 | 11.74 | 11.64 | 26,000 |
03 Jan 2023 | 11.50 | 11.64 | 11.47 | 11.57 | 11.47 | 21,900 |
30 Dec 2022 | 11.48 | 11.48 | 11.48 | 11.48 | 11.39 | 400 |
29 Dec 2022 | 11.70 | 11.70 | 11.57 | 11.68 | 11.58 | 2,800 |
29 Dec 2022 | 0.1 Dividend | |||||
28 Dec 2022 | 11.75 | 11.84 | 11.59 | 11.65 | 11.45 | 13,000 |
23 Dec 2022 | 11.61 | 11.78 | 11.45 | 11.78 | 11.58 | 11,800 |
22 Dec 2022 | 11.63 | 11.63 | 11.41 | 11.61 | 11.42 | 3,800 |
21 Dec 2022 | 11.51 | 11.74 | 11.49 | 11.70 | 11.50 | 7,000 |
20 Dec 2022 | 11.27 | 11.49 | 11.19 | 11.49 | 11.30 | 22,600 |
19 Dec 2022 | 11.49 | 11.49 | 11.19 | 11.30 | 11.11 | 13,300 |
16 Dec 2022 | 11.46 | 11.50 | 11.38 | 11.50 | 11.31 | 16,300 |
15 Dec 2022 | 11.61 | 11.63 | 11.50 | 11.51 | 11.32 | 36,700 |
14 Dec 2022 | 11.74 | 11.90 | 11.66 | 11.67 | 11.47 | 33,900 |
13 Dec 2022 | 11.78 | 11.78 | 11.51 | 11.57 | 11.38 | 15,500 |
12 Dec 2022 | 11.72 | 11.79 | 11.50 | 11.65 | 11.45 | 23,000 |
09 Dec 2022 | 11.83 | 11.92 | 11.66 | 11.75 | 11.55 | 30,600 |
08 Dec 2022 | 11.84 | 11.84 | 11.75 | 11.75 | 11.55 | 7,200 |
07 Dec 2022 | 11.75 | 11.84 | 11.67 | 11.74 | 11.54 | 2,600 |
06 Dec 2022 | 11.76 | 11.81 | 11.66 | 11.73 | 11.53 | 15,800 |
05 Dec 2022 | 11.90 | 11.90 | 11.77 | 11.83 | 11.63 | 12,500 |
02 Dec 2022 | 11.63 | 11.90 | 11.63 | 11.80 | 11.60 | 18,100 |
01 Dec 2022 | 11.87 | 11.94 | 11.85 | 11.85 | 11.65 | 11,700 |
30 Nov 2022 | 11.77 | 11.92 | 11.76 | 11.90 | 11.70 | 13,500 |
29 Nov 2022 | 11.82 | 11.94 | 11.70 | 11.93 | 11.73 | 36,800 |
29 Nov 2022 | 0.1 Dividend | |||||
28 Nov 2022 | 11.87 | 11.99 | 11.73 | 11.83 | 11.53 | 35,800 |
25 Nov 2022 | 12.10 | 12.10 | 11.98 | 11.98 | 11.68 | 40,800 |
24 Nov 2022 | 12.03 | 12.09 | 11.97 | 12.09 | 11.79 | 18,200 |
23 Nov 2022 | 11.99 | 12.03 | 11.96 | 12.03 | 11.73 | 20,800 |
22 Nov 2022 | 11.96 | 11.99 | 11.95 | 11.98 | 11.68 | 21,600 |
21 Nov 2022 | 11.77 | 11.92 | 11.77 | 11.90 | 11.60 | 9,700 |
18 Nov 2022 | 11.74 | 11.79 | 11.71 | 11.76 | 11.47 | 21,700 |
17 Nov 2022 | 11.74 | 11.74 | 11.54 | 11.70 | 11.41 | 25,700 |
16 Nov 2022 | 11.77 | 11.77 | 11.65 | 11.70 | 11.41 | 13,000 |
15 Nov 2022 | 11.86 | 11.86 | 11.73 | 11.75 | 11.46 | 4,100 |
14 Nov 2022 | 11.85 | 11.85 | 11.61 | 11.65 | 11.36 | 35,100 |
11 Nov 2022 | 11.80 | 11.85 | 11.70 | 11.80 | 11.50 | 46,600 |
10 Nov 2022 | 11.38 | 11.73 | 11.26 | 11.70 | 11.41 | 42,000 |
09 Nov 2022 | 11.22 | 11.44 | 11.16 | 11.18 | 10.90 | 25,600 |
08 Nov 2022 | 11.38 | 11.46 | 11.27 | 11.45 | 11.16 | 32,800 |
07 Nov 2022 | 11.19 | 11.44 | 11.19 | 11.27 | 10.99 | 36,900 |
04 Nov 2022 | 11.03 | 11.18 | 10.90 | 11.18 | 10.90 | 38,800 |
03 Nov 2022 | 10.79 | 10.85 | 10.68 | 10.83 | 10.56 | 23,500 |
02 Nov 2022 | 10.77 | 10.92 | 10.77 | 10.79 | 10.52 | 15,200 |
01 Nov 2022 | 10.95 | 10.95 | 10.81 | 10.83 | 10.56 | 20,500 |
31 Oct 2022 | 10.90 | 10.93 | 10.81 | 10.88 | 10.61 | 17,400 |
28 Oct 2022 | 10.98 | 11.00 | 10.93 | 10.96 | 10.69 | 21,600 |
28 Oct 2022 | 0.1 Dividend | |||||
27 Oct 2022 | 11.11 | 11.15 | 11.01 | 11.05 | 10.68 | 39,800 |
26 Oct 2022 | 10.90 | 11.19 | 10.90 | 11.08 | 10.70 | 41,100 |
25 Oct 2022 | 10.99 | 10.99 | 10.86 | 10.95 | 10.58 | 20,900 |
24 Oct 2022 | 10.97 | 10.97 | 10.70 | 10.84 | 10.47 | 32,700 |
21 Oct 2022 | 10.85 | 10.93 | 10.80 | 10.85 | 10.48 | 35,900 |
20 Oct 2022 | 10.81 | 10.85 | 10.81 | 10.84 | 10.47 | 22,700 |
19 Oct 2022 | 10.91 | 10.96 | 10.75 | 10.80 | 10.43 | 37,400 |
18 Oct 2022 | 11.10 | 11.10 | 10.90 | 10.94 | 10.57 | 20,000 |
17 Oct 2022 | 10.99 | 11.14 | 10.89 | 10.92 | 10.55 | 44,000 |
14 Oct 2022 | 11.23 | 11.23 | 10.75 | 10.80 | 10.43 | 32,500 |
13 Oct 2022 | 10.61 | 11.10 | 10.58 | 10.99 | 10.62 | 48,300 |
12 Oct 2022 | 10.86 | 10.86 | 10.61 | 10.75 | 10.39 | 33,800 |
11 Oct 2022 | 10.80 | 11.14 | 10.74 | 10.85 | 10.48 | 72,000 |
07 Oct 2022 | 11.26 | 11.26 | 10.93 | 11.00 | 10.63 | 35,100 |
06 Oct 2022 | 11.27 | 11.40 | 11.14 | 11.26 | 10.88 | 36,900 |
05 Oct 2022 | 11.37 | 11.37 | 11.20 | 11.29 | 10.91 | 14,300 |
04 Oct 2022 | 11.21 | 11.34 | 11.21 | 11.30 | 10.92 | 27,100 |
03 Oct 2022 | 11.12 | 11.19 | 10.94 | 11.18 | 10.80 | 33,300 |
30 Sept 2022 | 11.05 | 11.05 | 10.94 | 10.96 | 10.59 | 16,300 |
29 Sept 2022 | 10.91 | 11.14 | 10.91 | 11.06 | 10.69 | 30,100 |
28 Sept 2022 | 11.12 | 11.17 | 10.98 | 11.15 | 10.77 | 26,100 |
28 Sept 2022 | 0.1 Dividend | |||||
27 Sept 2022 | 11.22 | 11.24 | 11.03 | 11.14 | 10.67 | 26,000 |
26 Sept 2022 | 11.50 | 11.50 | 11.03 | 11.11 | 10.64 | 98,800 |
23 Sept 2022 | 11.78 | 11.78 | 11.42 | 11.50 | 11.01 | 28,000 |
22 Sept 2022 | 11.72 | 11.79 | 11.70 | 11.74 | 11.24 | 24,500 |
21 Sept 2022 | 11.88 | 11.88 | 11.69 | 11.70 | 11.20 | 10,800 |
20 Sept 2022 | 11.86 | 11.86 | 11.72 | 11.79 | 11.29 | 16,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |