Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 10.35 | 10.62 | 10.22 | 10.61 | 10.61 | 236,500 |
06 Feb 2023 | 10.17 | 10.26 | 9.74 | 10.21 | 10.21 | 331,000 |
03 Feb 2023 | 10.17 | 10.51 | 10.12 | 10.16 | 10.16 | 122,400 |
02 Feb 2023 | 10.30 | 10.30 | 9.79 | 10.17 | 10.17 | 206,700 |
01 Feb 2023 | 10.59 | 10.59 | 10.14 | 10.44 | 10.44 | 217,500 |
31 Jan 2023 | 10.16 | 10.61 | 10.11 | 10.59 | 10.59 | 553,700 |
30 Jan 2023 | 9.98 | 10.22 | 9.92 | 10.13 | 10.13 | 130,700 |
27 Jan 2023 | 10.38 | 10.40 | 10.03 | 10.13 | 10.13 | 108,600 |
26 Jan 2023 | 10.51 | 10.51 | 10.10 | 10.37 | 10.37 | 102,500 |
25 Jan 2023 | 10.12 | 10.44 | 9.90 | 10.43 | 10.43 | 121,100 |
24 Jan 2023 | 10.08 | 10.22 | 10.05 | 10.15 | 10.15 | 107,800 |
23 Jan 2023 | 10.26 | 10.31 | 10.02 | 10.22 | 10.22 | 130,700 |
20 Jan 2023 | 10.35 | 10.36 | 10.05 | 10.14 | 10.14 | 169,100 |
19 Jan 2023 | 10.06 | 10.36 | 10.05 | 10.27 | 10.27 | 136,800 |
18 Jan 2023 | 10.80 | 10.95 | 10.14 | 10.17 | 10.17 | 162,200 |
17 Jan 2023 | 10.79 | 10.86 | 10.55 | 10.71 | 10.71 | 117,500 |
13 Jan 2023 | 10.79 | 10.83 | 10.47 | 10.72 | 10.72 | 101,000 |
12 Jan 2023 | 10.43 | 11.00 | 10.37 | 10.83 | 10.83 | 267,000 |
11 Jan 2023 | 10.29 | 10.46 | 10.10 | 10.32 | 10.32 | 144,000 |
10 Jan 2023 | 9.95 | 10.21 | 9.69 | 10.21 | 10.21 | 129,800 |
09 Jan 2023 | 9.89 | 10.17 | 9.85 | 9.98 | 9.98 | 120,900 |
06 Jan 2023 | 9.79 | 10.08 | 9.66 | 9.68 | 9.68 | 138,700 |
05 Jan 2023 | 9.55 | 9.76 | 9.42 | 9.63 | 9.63 | 132,400 |
04 Jan 2023 | 9.16 | 9.60 | 9.11 | 9.55 | 9.55 | 227,800 |
03 Jan 2023 | 9.93 | 10.02 | 9.21 | 9.27 | 9.27 | 189,800 |
30 Dec 2022 | 9.91 | 10.05 | 9.82 | 9.93 | 9.93 | 353,700 |
29 Dec 2022 | 9.58 | 10.06 | 9.58 | 9.93 | 9.93 | 231,600 |
28 Dec 2022 | 10.02 | 10.19 | 9.56 | 9.59 | 9.59 | 238,800 |
27 Dec 2022 | 10.21 | 10.27 | 10.02 | 10.05 | 10.05 | 176,000 |
23 Dec 2022 | 9.77 | 10.01 | 9.70 | 9.99 | 9.99 | 75,900 |
22 Dec 2022 | 10.17 | 10.18 | 9.48 | 9.64 | 9.64 | 151,800 |
21 Dec 2022 | 10.09 | 10.28 | 9.98 | 10.21 | 10.21 | 286,400 |
20 Dec 2022 | 9.55 | 9.94 | 9.55 | 9.86 | 9.86 | 208,300 |
19 Dec 2022 | 9.61 | 9.84 | 9.50 | 9.63 | 9.63 | 143,900 |
16 Dec 2022 | 9.54 | 9.66 | 9.36 | 9.52 | 9.52 | 230,500 |
15 Dec 2022 | 9.50 | 9.92 | 9.50 | 9.86 | 9.86 | 179,100 |
14 Dec 2022 | 9.90 | 10.07 | 9.72 | 9.75 | 9.75 | 272,300 |
13 Dec 2022 | 9.92 | 10.15 | 9.73 | 9.90 | 9.90 | 253,200 |
12 Dec 2022 | 9.28 | 9.84 | 9.28 | 9.67 | 9.67 | 179,500 |
09 Dec 2022 | 9.53 | 9.58 | 9.22 | 9.27 | 9.27 | 218,300 |
08 Dec 2022 | 9.94 | 10.09 | 9.51 | 9.56 | 9.56 | 156,600 |
07 Dec 2022 | 10.00 | 10.04 | 9.53 | 9.69 | 9.69 | 151,200 |
06 Dec 2022 | 10.07 | 10.29 | 9.88 | 10.04 | 10.04 | 185,700 |
05 Dec 2022 | 11.00 | 11.06 | 9.93 | 10.07 | 10.07 | 174,300 |
05 Dec 2022 | 0.105 Dividend | |||||
02 Dec 2022 | 10.88 | 11.20 | 10.83 | 11.06 | 10.96 | 85,200 |
01 Dec 2022 | 11.10 | 11.13 | 10.89 | 10.91 | 10.81 | 95,600 |
30 Nov 2022 | 11.03 | 11.05 | 10.63 | 10.97 | 10.87 | 177,300 |
29 Nov 2022 | 10.96 | 11.09 | 10.75 | 10.83 | 10.73 | 171,600 |
28 Nov 2022 | 10.70 | 10.95 | 10.57 | 10.74 | 10.64 | 142,600 |
25 Nov 2022 | 11.06 | 11.12 | 10.90 | 10.93 | 10.83 | 31,600 |
23 Nov 2022 | 11.21 | 11.25 | 10.82 | 11.03 | 10.93 | 104,200 |
22 Nov 2022 | 11.21 | 11.55 | 11.18 | 11.34 | 11.23 | 119,500 |
21 Nov 2022 | 11.27 | 11.27 | 10.51 | 11.01 | 10.91 | 142,900 |
18 Nov 2022 | 11.48 | 11.67 | 11.11 | 11.47 | 11.36 | 142,700 |
17 Nov 2022 | 11.12 | 11.57 | 11.01 | 11.54 | 11.43 | 111,300 |
16 Nov 2022 | 11.85 | 11.85 | 11.34 | 11.35 | 11.24 | 284,800 |
15 Nov 2022 | 11.67 | 12.04 | 11.58 | 11.91 | 11.80 | 160,300 |
14 Nov 2022 | 11.97 | 12.38 | 11.53 | 11.56 | 11.45 | 210,900 |
11 Nov 2022 | 12.19 | 12.58 | 12.02 | 12.12 | 12.00 | 262,200 |
10 Nov 2022 | 12.03 | 12.05 | 11.63 | 11.82 | 11.71 | 162,700 |
09 Nov 2022 | 12.15 | 12.17 | 11.59 | 11.69 | 11.58 | 189,800 |
08 Nov 2022 | 12.58 | 12.71 | 12.19 | 12.32 | 12.20 | 348,400 |
07 Nov 2022 | 12.21 | 12.50 | 12.20 | 12.45 | 12.33 | 207,700 |
04 Nov 2022 | 12.04 | 12.40 | 11.98 | 12.17 | 12.05 | 210,700 |
03 Nov 2022 | 11.87 | 12.48 | 11.70 | 11.75 | 11.64 | 215,900 |
02 Nov 2022 | 10.90 | 12.59 | 10.90 | 12.01 | 11.90 | 564,300 |
01 Nov 2022 | 13.74 | 13.75 | 10.59 | 10.92 | 10.82 | 1,275,000 |
31 Oct 2022 | 12.80 | 13.74 | 12.74 | 13.62 | 13.49 | 196,200 |
28 Oct 2022 | 12.81 | 13.13 | 12.40 | 12.88 | 12.76 | 254,300 |
27 Oct 2022 | 13.21 | 13.29 | 12.61 | 12.70 | 12.58 | 159,300 |
26 Oct 2022 | 12.60 | 13.39 | 12.60 | 12.97 | 12.85 | 282,900 |
25 Oct 2022 | 12.27 | 12.56 | 12.14 | 12.47 | 12.35 | 217,300 |
24 Oct 2022 | 12.09 | 12.45 | 11.98 | 12.40 | 12.28 | 151,300 |
21 Oct 2022 | 12.12 | 12.40 | 12.08 | 12.11 | 12.00 | 150,900 |
20 Oct 2022 | 12.04 | 12.17 | 11.87 | 12.01 | 11.90 | 161,100 |
19 Oct 2022 | 11.63 | 12.23 | 11.63 | 11.93 | 11.82 | 178,600 |
18 Oct 2022 | 11.45 | 11.68 | 11.00 | 11.49 | 11.38 | 160,100 |
17 Oct 2022 | 11.03 | 11.39 | 11.03 | 11.30 | 11.19 | 131,500 |
14 Oct 2022 | 10.70 | 10.98 | 10.48 | 10.92 | 10.82 | 253,200 |
13 Oct 2022 | 10.06 | 10.76 | 10.02 | 10.73 | 10.63 | 130,400 |
12 Oct 2022 | 10.02 | 10.22 | 9.73 | 10.17 | 10.07 | 74,700 |
11 Oct 2022 | 9.99 | 10.29 | 9.81 | 10.09 | 9.99 | 105,700 |
10 Oct 2022 | 10.42 | 10.66 | 10.17 | 10.18 | 10.08 | 82,100 |
07 Oct 2022 | 10.72 | 10.80 | 10.46 | 10.55 | 10.45 | 146,900 |
06 Oct 2022 | 10.51 | 10.72 | 10.50 | 10.60 | 10.50 | 96,700 |
05 Oct 2022 | 10.26 | 10.69 | 10.26 | 10.61 | 10.51 | 131,900 |
04 Oct 2022 | 10.08 | 10.34 | 9.95 | 10.26 | 10.16 | 166,600 |
03 Oct 2022 | 9.74 | 9.91 | 9.64 | 9.87 | 9.78 | 330,800 |
30 Sept 2022 | 9.24 | 9.60 | 9.15 | 9.36 | 9.27 | 401,900 |
29 Sept 2022 | 9.41 | 9.47 | 9.08 | 9.33 | 9.24 | 170,300 |
28 Sept 2022 | 9.10 | 9.69 | 9.04 | 9.61 | 9.52 | 179,300 |
27 Sept 2022 | 8.99 | 9.32 | 8.82 | 9.01 | 8.92 | 167,800 |
26 Sept 2022 | 8.84 | 9.29 | 8.71 | 8.78 | 8.70 | 136,100 |
23 Sept 2022 | 9.49 | 9.50 | 9.02 | 9.12 | 9.03 | 192,100 |
22 Sept 2022 | 10.08 | 10.31 | 9.78 | 9.88 | 9.79 | 132,400 |
21 Sept 2022 | 10.15 | 10.41 | 10.02 | 10.04 | 9.94 | 114,900 |
20 Sept 2022 | 10.50 | 10.50 | 10.01 | 10.02 | 9.92 | 140,900 |
19 Sept 2022 | 9.84 | 10.80 | 9.84 | 10.73 | 10.63 | 227,100 |
16 Sept 2022 | 10.22 | 10.30 | 9.95 | 9.97 | 9.88 | 229,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |