Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 11.11 | 11.21 | 11.07 | 11.08 | 11.08 | 43,900 |
02 Feb 2023 | 11.09 | 11.14 | 11.01 | 11.08 | 11.08 | 28,900 |
01 Feb 2023 | 10.49 | 10.61 | 10.42 | 10.61 | 10.61 | 52,500 |
31 Jan 2023 | 10.34 | 10.49 | 10.34 | 10.47 | 10.47 | 55,100 |
30 Jan 2023 | 10.46 | 10.53 | 10.44 | 10.45 | 10.45 | 47,100 |
27 Jan 2023 | 10.56 | 10.64 | 10.56 | 10.63 | 10.63 | 74,900 |
26 Jan 2023 | 10.45 | 10.52 | 10.44 | 10.49 | 10.49 | 60,800 |
25 Jan 2023 | 10.40 | 10.47 | 10.38 | 10.44 | 10.44 | 54,600 |
24 Jan 2023 | 10.50 | 10.54 | 10.44 | 10.52 | 10.52 | 88,800 |
23 Jan 2023 | 10.50 | 10.63 | 10.50 | 10.60 | 10.60 | 43,200 |
20 Jan 2023 | 10.51 | 10.59 | 10.45 | 10.57 | 10.57 | 57,800 |
19 Jan 2023 | 10.55 | 10.57 | 10.46 | 10.57 | 10.57 | 360,000 |
18 Jan 2023 | 10.51 | 10.53 | 10.31 | 10.31 | 10.31 | 290,700 |
17 Jan 2023 | 10.44 | 10.63 | 10.42 | 10.58 | 10.58 | 101,100 |
13 Jan 2023 | 10.34 | 10.44 | 10.31 | 10.44 | 10.44 | 75,600 |
12 Jan 2023 | 10.42 | 10.51 | 10.34 | 10.51 | 10.51 | 90,100 |
11 Jan 2023 | 10.25 | 10.26 | 10.15 | 10.22 | 10.22 | 88,800 |
10 Jan 2023 | 9.91 | 9.98 | 9.90 | 9.96 | 9.96 | 64,700 |
09 Jan 2023 | 9.98 | 10.03 | 9.92 | 9.92 | 9.92 | 59,100 |
06 Jan 2023 | 9.61 | 9.83 | 9.57 | 9.77 | 9.77 | 149,400 |
05 Jan 2023 | 9.47 | 9.53 | 9.43 | 9.53 | 9.53 | 72,700 |
04 Jan 2023 | 9.44 | 9.48 | 9.35 | 9.42 | 9.42 | 157,100 |
03 Jan 2023 | 9.40 | 9.46 | 9.34 | 9.39 | 9.39 | 61,000 |
30 Dec 2022 | 9.31 | 9.31 | 9.22 | 9.29 | 9.29 | 78,200 |
29 Dec 2022 | 9.21 | 9.26 | 9.20 | 9.24 | 9.24 | 72,700 |
28 Dec 2022 | 9.18 | 9.21 | 9.06 | 9.06 | 9.06 | 361,200 |
27 Dec 2022 | 9.09 | 9.16 | 9.09 | 9.13 | 9.13 | 81,500 |
23 Dec 2022 | 9.04 | 9.13 | 8.99 | 9.03 | 9.03 | 74,500 |
22 Dec 2022 | 9.05 | 9.05 | 8.94 | 9.00 | 9.00 | 113,400 |
21 Dec 2022 | 9.02 | 9.07 | 9.01 | 9.04 | 9.04 | 158,200 |
20 Dec 2022 | 8.86 | 8.89 | 8.77 | 8.78 | 8.78 | 358,000 |
19 Dec 2022 | 8.99 | 9.03 | 8.95 | 8.98 | 8.98 | 326,300 |
16 Dec 2022 | 8.96 | 8.99 | 8.89 | 8.91 | 8.91 | 128,000 |
15 Dec 2022 | 9.20 | 9.22 | 9.09 | 9.10 | 9.10 | 73,600 |
14 Dec 2022 | 9.27 | 9.32 | 9.20 | 9.26 | 9.26 | 175,200 |
13 Dec 2022 | 9.41 | 9.48 | 9.38 | 9.40 | 9.40 | 89,700 |
12 Dec 2022 | 9.11 | 9.12 | 9.07 | 9.10 | 9.10 | 148,200 |
09 Dec 2022 | 9.23 | 9.31 | 9.23 | 9.26 | 9.26 | 51,000 |
08 Dec 2022 | 9.28 | 9.29 | 9.22 | 9.27 | 9.27 | 87,200 |
07 Dec 2022 | 9.23 | 9.24 | 9.17 | 9.18 | 9.18 | 110,600 |
06 Dec 2022 | 9.45 | 9.46 | 9.31 | 9.33 | 9.33 | 307,500 |
05 Dec 2022 | 9.65 | 9.68 | 9.48 | 9.50 | 9.50 | 88,700 |
02 Dec 2022 | 9.69 | 9.70 | 9.60 | 9.68 | 9.68 | 55,400 |
01 Dec 2022 | 9.78 | 9.84 | 9.75 | 9.80 | 9.80 | 87,900 |
30 Nov 2022 | 9.65 | 9.74 | 9.53 | 9.71 | 9.71 | 114,800 |
29 Nov 2022 | 9.74 | 9.82 | 9.70 | 9.74 | 9.74 | 134,600 |
28 Nov 2022 | 9.93 | 9.97 | 9.78 | 9.82 | 9.82 | 211,000 |
25 Nov 2022 | 10.12 | 10.15 | 10.10 | 10.13 | 10.13 | 16,400 |
23 Nov 2022 | 9.83 | 9.87 | 9.81 | 9.87 | 9.87 | 95,900 |
22 Nov 2022 | 9.68 | 9.77 | 9.65 | 9.73 | 9.73 | 106,900 |
21 Nov 2022 | 9.59 | 9.61 | 9.54 | 9.55 | 9.55 | 331,300 |
18 Nov 2022 | 9.62 | 9.63 | 9.55 | 9.58 | 9.58 | 108,900 |
17 Nov 2022 | 9.55 | 9.59 | 9.50 | 9.57 | 9.57 | 111,100 |
16 Nov 2022 | 9.66 | 9.71 | 9.64 | 9.67 | 9.67 | 97,400 |
15 Nov 2022 | 9.77 | 9.79 | 9.62 | 9.69 | 9.69 | 154,200 |
14 Nov 2022 | 9.77 | 9.79 | 9.72 | 9.72 | 9.72 | 114,900 |
11 Nov 2022 | 9.60 | 9.70 | 9.59 | 9.67 | 9.67 | 38,300 |
10 Nov 2022 | 9.59 | 9.62 | 9.56 | 9.61 | 9.61 | 106,800 |
09 Nov 2022 | 9.24 | 9.28 | 9.12 | 9.14 | 9.14 | 95,900 |
08 Nov 2022 | 9.11 | 9.21 | 9.09 | 9.14 | 9.14 | 489,400 |
07 Nov 2022 | 9.10 | 9.16 | 9.06 | 9.15 | 9.15 | 231,800 |
04 Nov 2022 | 8.99 | 9.08 | 8.96 | 9.06 | 9.06 | 108,100 |
03 Nov 2022 | 8.91 | 8.91 | 8.84 | 8.86 | 8.86 | 142,600 |
02 Nov 2022 | 9.04 | 9.13 | 8.93 | 8.95 | 8.95 | 207,600 |
01 Nov 2022 | 9.21 | 9.23 | 9.03 | 9.07 | 9.07 | 676,500 |
31 Oct 2022 | 9.02 | 9.05 | 8.97 | 9.03 | 9.03 | 180,800 |
28 Oct 2022 | 8.86 | 9.01 | 8.86 | 9.01 | 9.01 | 80,700 |
27 Oct 2022 | 8.71 | 8.71 | 8.63 | 8.64 | 8.64 | 208,100 |
26 Oct 2022 | 8.64 | 8.77 | 8.64 | 8.75 | 8.75 | 83,500 |
25 Oct 2022 | 8.55 | 8.69 | 8.55 | 8.69 | 8.69 | 351,900 |
24 Oct 2022 | 8.63 | 8.66 | 8.55 | 8.59 | 8.59 | 264,500 |
21 Oct 2022 | 8.68 | 8.83 | 8.65 | 8.82 | 8.82 | 155,400 |
20 Oct 2022 | 8.80 | 8.93 | 8.67 | 8.74 | 8.74 | 1,354,700 |
19 Oct 2022 | 8.76 | 8.80 | 8.66 | 8.69 | 8.69 | 4,474,800 |
18 Oct 2022 | 9.18 | 9.21 | 8.97 | 8.99 | 8.99 | 1,231,000 |
17 Oct 2022 | 9.07 | 9.12 | 9.02 | 9.07 | 9.07 | 631,400 |
14 Oct 2022 | 9.00 | 9.03 | 8.87 | 8.93 | 8.93 | 188,600 |
13 Oct 2022 | 8.76 | 9.09 | 8.75 | 9.04 | 9.04 | 369,000 |
12 Oct 2022 | 8.92 | 9.07 | 8.89 | 8.95 | 8.95 | 410,400 |
11 Oct 2022 | 9.11 | 9.23 | 9.00 | 9.11 | 9.11 | 542,600 |
10 Oct 2022 | 9.19 | 9.22 | 9.08 | 9.14 | 9.14 | 297,400 |
07 Oct 2022 | 9.07 | 9.14 | 9.00 | 9.00 | 9.00 | 217,400 |
06 Oct 2022 | 8.98 | 8.98 | 8.87 | 8.89 | 8.89 | 244,100 |
06 Oct 2022 | 0.441 Dividend | |||||
05 Oct 2022 | 9.49 | 9.72 | 9.49 | 9.61 | 9.17 | 189,500 |
04 Oct 2022 | 9.71 | 9.85 | 9.66 | 9.78 | 9.33 | 599,600 |
03 Oct 2022 | 9.42 | 9.58 | 9.42 | 9.54 | 9.10 | 199,800 |
30 Sept 2022 | 9.26 | 9.30 | 9.16 | 9.19 | 8.77 | 235,700 |
29 Sept 2022 | 9.43 | 9.62 | 9.43 | 9.54 | 9.10 | 421,400 |
28 Sept 2022 | 9.63 | 9.90 | 9.63 | 9.89 | 9.44 | 147,000 |
27 Sept 2022 | 9.92 | 10.01 | 9.86 | 9.90 | 9.45 | 731,200 |
26 Sept 2022 | 9.72 | 9.77 | 9.54 | 9.59 | 9.15 | 385,500 |
23 Sept 2022 | 9.95 | 9.95 | 9.79 | 9.86 | 9.41 | 134,900 |
22 Sept 2022 | 10.10 | 10.12 | 9.97 | 10.10 | 9.64 | 218,500 |
21 Sept 2022 | 10.16 | 10.27 | 10.07 | 10.08 | 9.62 | 120,100 |
20 Sept 2022 | 9.86 | 10.07 | 9.82 | 10.02 | 9.56 | 466,400 |
19 Sept 2022 | 9.88 | 9.99 | 9.84 | 9.99 | 9.53 | 383,700 |
16 Sept 2022 | 10.15 | 10.17 | 10.06 | 10.09 | 9.63 | 271,300 |
15 Sept 2022 | 10.48 | 10.50 | 10.36 | 10.37 | 9.89 | 306,000 |
14 Sept 2022 | 10.42 | 10.51 | 10.41 | 10.48 | 10.00 | 138,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |