Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 11.32 | 11.32 | 10.94 | 10.97 | 10.97 | 12,868,800 |
02 Feb 2023 | 11.55 | 11.70 | 11.53 | 11.62 | 11.62 | 6,755,500 |
01 Feb 2023 | 11.25 | 11.47 | 11.20 | 11.42 | 11.42 | 7,084,200 |
31 Jan 2023 | 11.53 | 11.59 | 11.48 | 11.58 | 11.58 | 6,981,700 |
30 Jan 2023 | 11.56 | 11.65 | 11.55 | 11.62 | 11.62 | 7,799,000 |
27 Jan 2023 | 11.41 | 11.63 | 11.39 | 11.61 | 11.61 | 5,144,300 |
26 Jan 2023 | 11.50 | 11.51 | 11.39 | 11.46 | 11.46 | 4,696,900 |
25 Jan 2023 | 11.29 | 11.53 | 11.29 | 11.52 | 11.52 | 5,560,800 |
24 Jan 2023 | 11.28 | 11.38 | 11.27 | 11.32 | 11.32 | 4,268,800 |
23 Jan 2023 | 11.33 | 11.40 | 11.31 | 11.36 | 11.36 | 5,028,600 |
20 Jan 2023 | 11.30 | 11.46 | 11.26 | 11.45 | 11.45 | 5,325,500 |
19 Jan 2023 | 11.16 | 11.24 | 11.09 | 11.21 | 11.21 | 5,469,300 |
18 Jan 2023 | 11.38 | 11.39 | 11.16 | 11.17 | 11.17 | 7,018,800 |
17 Jan 2023 | 11.40 | 11.51 | 11.28 | 11.42 | 11.42 | 11,497,200 |
13 Jan 2023 | 11.15 | 11.26 | 11.13 | 11.23 | 11.23 | 6,585,200 |
12 Jan 2023 | 11.15 | 11.30 | 11.10 | 11.28 | 11.28 | 11,132,000 |
11 Jan 2023 | 10.75 | 10.77 | 10.60 | 10.67 | 10.67 | 9,938,700 |
10 Jan 2023 | 10.69 | 10.75 | 10.63 | 10.74 | 10.74 | 11,980,300 |
09 Jan 2023 | 10.83 | 10.89 | 10.72 | 10.74 | 10.74 | 10,003,000 |
06 Jan 2023 | 10.59 | 10.80 | 10.58 | 10.75 | 10.75 | 6,186,500 |
05 Jan 2023 | 10.54 | 10.63 | 10.50 | 10.58 | 10.58 | 5,620,400 |
04 Jan 2023 | 10.51 | 10.64 | 10.48 | 10.60 | 10.60 | 9,673,800 |
03 Jan 2023 | 10.29 | 10.38 | 10.25 | 10.36 | 10.36 | 9,242,100 |
30 Dec 2022 | 10.16 | 10.20 | 10.02 | 10.12 | 10.12 | 6,577,500 |
29 Dec 2022 | 10.17 | 10.27 | 10.16 | 10.21 | 10.21 | 7,356,700 |
28 Dec 2022 | 10.23 | 10.28 | 10.05 | 10.06 | 10.06 | 10,243,900 |
27 Dec 2022 | 10.15 | 10.15 | 9.99 | 10.12 | 10.12 | 9,405,500 |
23 Dec 2022 | 10.08 | 10.14 | 10.02 | 10.12 | 10.12 | 5,914,200 |
22 Dec 2022 | 10.09 | 10.11 | 9.94 | 10.08 | 10.08 | 7,531,500 |
21 Dec 2022 | 10.19 | 10.26 | 10.14 | 10.16 | 10.16 | 8,301,600 |
20 Dec 2022 | 10.21 | 10.23 | 10.08 | 10.10 | 10.10 | 9,095,900 |
19 Dec 2022 | 10.33 | 10.34 | 10.16 | 10.18 | 10.18 | 10,660,100 |
16 Dec 2022 | 10.26 | 10.29 | 10.13 | 10.18 | 10.18 | 10,718,100 |
15 Dec 2022 | 10.60 | 10.66 | 10.47 | 10.47 | 10.47 | 12,774,200 |
14 Dec 2022 | 10.71 | 10.78 | 10.59 | 10.66 | 10.66 | 13,934,000 |
13 Dec 2022 | 10.84 | 10.86 | 10.55 | 10.56 | 10.56 | 13,550,300 |
12 Dec 2022 | 10.69 | 10.71 | 10.63 | 10.70 | 10.70 | 7,965,100 |
09 Dec 2022 | 10.58 | 10.71 | 10.58 | 10.58 | 10.58 | 7,913,100 |
08 Dec 2022 | 10.52 | 10.58 | 10.47 | 10.48 | 10.48 | 9,576,800 |
07 Dec 2022 | 11.04 | 11.04 | 10.66 | 10.68 | 10.68 | 11,280,400 |
06 Dec 2022 | 10.89 | 11.04 | 10.80 | 10.86 | 10.86 | 12,192,000 |
05 Dec 2022 | 11.20 | 11.24 | 11.03 | 11.06 | 11.06 | 8,475,400 |
02 Dec 2022 | 11.30 | 11.32 | 11.19 | 11.25 | 11.25 | 6,375,300 |
01 Dec 2022 | 11.33 | 11.43 | 11.25 | 11.28 | 11.28 | 6,951,300 |
30 Nov 2022 | 11.10 | 11.25 | 10.96 | 11.23 | 11.23 | 10,538,300 |
29 Nov 2022 | 11.06 | 11.13 | 11.05 | 11.12 | 11.12 | 6,033,000 |
28 Nov 2022 | 11.32 | 11.34 | 11.09 | 11.10 | 11.10 | 8,873,000 |
25 Nov 2022 | 11.31 | 11.34 | 11.27 | 11.27 | 11.27 | 5,536,200 |
23 Nov 2022 | 11.00 | 11.12 | 10.96 | 11.04 | 11.04 | 9,547,600 |
23 Nov 2022 | 0.466 Dividend | |||||
22 Nov 2022 | 11.40 | 11.45 | 11.31 | 11.37 | 10.90 | 10,935,200 |
21 Nov 2022 | 11.78 | 11.81 | 11.60 | 11.60 | 11.12 | 8,843,500 |
18 Nov 2022 | 11.73 | 11.79 | 11.63 | 11.69 | 11.21 | 8,439,000 |
17 Nov 2022 | 11.49 | 11.59 | 11.49 | 11.55 | 11.08 | 8,295,500 |
16 Nov 2022 | 11.58 | 11.74 | 11.57 | 11.62 | 11.14 | 13,545,100 |
15 Nov 2022 | 11.82 | 11.85 | 11.39 | 11.47 | 11.00 | 13,606,300 |
14 Nov 2022 | 12.39 | 12.48 | 12.31 | 12.31 | 11.81 | 8,887,200 |
11 Nov 2022 | 12.33 | 12.50 | 12.22 | 12.47 | 11.96 | 6,345,400 |
10 Nov 2022 | 12.55 | 12.65 | 12.39 | 12.47 | 11.96 | 7,630,100 |
09 Nov 2022 | 12.01 | 12.06 | 11.91 | 11.93 | 11.44 | 6,782,000 |
08 Nov 2022 | 12.37 | 12.65 | 12.27 | 12.37 | 11.86 | 10,447,700 |
07 Nov 2022 | 12.21 | 12.24 | 12.09 | 12.21 | 11.71 | 7,340,600 |
04 Nov 2022 | 11.86 | 12.08 | 11.79 | 12.08 | 11.58 | 9,630,200 |
03 Nov 2022 | 11.60 | 11.67 | 11.53 | 11.54 | 11.07 | 7,680,500 |
02 Nov 2022 | 11.92 | 12.15 | 11.88 | 11.88 | 11.39 | 7,086,900 |
01 Nov 2022 | 11.96 | 12.03 | 11.83 | 11.88 | 11.39 | 6,955,100 |
31 Oct 2022 | 11.81 | 11.86 | 11.74 | 11.81 | 11.33 | 6,150,500 |
28 Oct 2022 | 11.60 | 11.78 | 11.58 | 11.77 | 11.29 | 6,942,300 |
27 Oct 2022 | 11.57 | 11.67 | 11.51 | 11.51 | 11.04 | 8,531,800 |
26 Oct 2022 | 11.54 | 11.65 | 11.53 | 11.60 | 11.12 | 7,182,500 |
25 Oct 2022 | 11.51 | 11.60 | 11.47 | 11.53 | 11.06 | 6,848,900 |
24 Oct 2022 | 11.40 | 11.57 | 11.37 | 11.43 | 10.96 | 8,302,300 |
21 Oct 2022 | 11.08 | 11.32 | 11.07 | 11.31 | 10.85 | 9,206,600 |
20 Oct 2022 | 11.23 | 11.40 | 11.19 | 11.22 | 10.76 | 6,731,000 |
19 Oct 2022 | 11.52 | 11.59 | 11.44 | 11.49 | 11.02 | 5,403,300 |
18 Oct 2022 | 11.48 | 11.52 | 11.36 | 11.46 | 10.99 | 5,724,100 |
17 Oct 2022 | 11.48 | 11.63 | 11.47 | 11.52 | 11.05 | 8,614,600 |
14 Oct 2022 | 11.44 | 11.48 | 11.20 | 11.22 | 10.76 | 7,991,700 |
13 Oct 2022 | 11.17 | 11.50 | 11.12 | 11.45 | 10.98 | 10,972,300 |
12 Oct 2022 | 10.87 | 11.17 | 10.85 | 11.07 | 10.62 | 11,919,400 |
11 Oct 2022 | 11.32 | 11.44 | 11.17 | 11.18 | 10.72 | 8,621,400 |
10 Oct 2022 | 11.31 | 11.58 | 11.29 | 11.33 | 10.87 | 9,251,000 |
07 Oct 2022 | 11.29 | 11.44 | 11.23 | 11.30 | 10.84 | 8,802,600 |
06 Oct 2022 | 11.57 | 11.61 | 11.39 | 11.40 | 10.93 | 5,539,600 |
05 Oct 2022 | 11.74 | 11.75 | 11.59 | 11.69 | 11.21 | 5,613,700 |
04 Oct 2022 | 12.09 | 12.15 | 12.02 | 12.08 | 11.58 | 8,182,800 |
03 Oct 2022 | 11.81 | 11.93 | 11.72 | 11.86 | 11.37 | 7,949,500 |
30 Sept 2022 | 11.34 | 11.48 | 11.32 | 11.33 | 10.87 | 6,715,200 |
29 Sept 2022 | 11.27 | 11.40 | 11.23 | 11.34 | 10.88 | 8,008,500 |
28 Sept 2022 | 11.23 | 11.68 | 11.18 | 11.66 | 11.18 | 10,503,100 |
27 Sept 2022 | 11.58 | 11.64 | 11.41 | 11.42 | 10.95 | 9,020,400 |
26 Sept 2022 | 11.56 | 11.70 | 11.43 | 11.51 | 11.04 | 11,946,600 |
23 Sept 2022 | 11.96 | 12.03 | 11.86 | 11.97 | 11.48 | 10,950,700 |
22 Sept 2022 | 12.40 | 12.41 | 12.24 | 12.37 | 11.86 | 7,237,900 |
21 Sept 2022 | 12.38 | 12.52 | 12.28 | 12.28 | 11.78 | 6,943,800 |
20 Sept 2022 | 12.25 | 12.26 | 12.13 | 12.16 | 11.66 | 5,635,400 |
19 Sept 2022 | 12.39 | 12.51 | 12.34 | 12.50 | 11.99 | 4,723,800 |
16 Sept 2022 | 12.36 | 12.49 | 12.35 | 12.48 | 11.97 | 4,315,000 |
15 Sept 2022 | 12.57 | 12.66 | 12.51 | 12.53 | 12.02 | 9,361,800 |
14 Sept 2022 | 12.48 | 12.54 | 12.40 | 12.46 | 11.95 | 4,531,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |