Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 9.70 | 9.73 | 9.60 | 9.63 | 9.63 | 144,200 |
07 Feb 2023 | 9.59 | 9.73 | 9.55 | 9.72 | 9.72 | 147,800 |
06 Feb 2023 | 9.68 | 9.70 | 9.60 | 9.61 | 9.61 | 138,200 |
03 Feb 2023 | 9.76 | 9.86 | 9.67 | 9.76 | 9.76 | 164,600 |
02 Feb 2023 | 9.71 | 9.81 | 9.67 | 9.79 | 9.79 | 119,000 |
01 Feb 2023 | 9.50 | 9.70 | 9.45 | 9.64 | 9.64 | 132,900 |
31 Jan 2023 | 9.36 | 9.49 | 9.34 | 9.47 | 9.47 | 97,300 |
30 Jan 2023 | 9.40 | 9.42 | 9.30 | 9.35 | 9.35 | 73,000 |
27 Jan 2023 | 9.39 | 9.49 | 9.38 | 9.41 | 9.41 | 127,100 |
26 Jan 2023 | 9.47 | 9.47 | 9.33 | 9.40 | 9.40 | 145,600 |
25 Jan 2023 | 9.41 | 9.45 | 9.28 | 9.38 | 9.38 | 94,600 |
24 Jan 2023 | 9.46 | 9.50 | 9.38 | 9.46 | 9.46 | 65,400 |
23 Jan 2023 | 9.30 | 9.46 | 9.30 | 9.46 | 9.46 | 148,600 |
20 Jan 2023 | 9.20 | 9.31 | 9.17 | 9.30 | 9.30 | 68,400 |
19 Jan 2023 | 9.24 | 9.29 | 9.15 | 9.17 | 9.17 | 73,100 |
18 Jan 2023 | 9.36 | 9.48 | 9.27 | 9.29 | 9.29 | 149,800 |
17 Jan 2023 | 9.30 | 9.48 | 9.27 | 9.36 | 9.36 | 172,100 |
13 Jan 2023 | 9.27 | 9.32 | 9.18 | 9.31 | 9.31 | 109,700 |
12 Jan 2023 | 9.27 | 9.34 | 9.22 | 9.33 | 9.33 | 111,800 |
11 Jan 2023 | 9.16 | 9.28 | 9.13 | 9.26 | 9.26 | 113,800 |
10 Jan 2023 | 8.99 | 9.12 | 8.97 | 9.11 | 9.11 | 111,900 |
09 Jan 2023 | 8.93 | 9.06 | 8.91 | 8.98 | 8.98 | 165,900 |
06 Jan 2023 | 8.73 | 8.89 | 8.71 | 8.82 | 8.82 | 116,600 |
05 Jan 2023 | 8.75 | 8.76 | 8.66 | 8.68 | 8.68 | 85,600 |
04 Jan 2023 | 8.69 | 8.86 | 8.68 | 8.79 | 8.79 | 155,400 |
03 Jan 2023 | 8.72 | 8.79 | 8.60 | 8.67 | 8.67 | 88,600 |
30 Dec 2022 | 8.53 | 8.69 | 8.53 | 8.68 | 8.68 | 124,000 |
29 Dec 2022 | 8.47 | 8.62 | 8.45 | 8.55 | 8.55 | 147,300 |
28 Dec 2022 | 8.49 | 8.56 | 8.40 | 8.42 | 8.42 | 211,200 |
27 Dec 2022 | 8.71 | 8.71 | 8.49 | 8.49 | 8.49 | 228,100 |
23 Dec 2022 | 8.76 | 8.87 | 8.51 | 8.69 | 8.69 | 266,500 |
22 Dec 2022 | 8.66 | 8.77 | 8.59 | 8.73 | 8.73 | 265,300 |
21 Dec 2022 | 8.63 | 8.79 | 8.63 | 8.72 | 8.72 | 112,600 |
20 Dec 2022 | 8.52 | 8.64 | 8.52 | 8.59 | 8.59 | 114,500 |
19 Dec 2022 | 8.70 | 8.72 | 8.56 | 8.63 | 8.63 | 171,100 |
16 Dec 2022 | 8.66 | 8.72 | 8.57 | 8.67 | 8.67 | 115,800 |
15 Dec 2022 | 8.85 | 8.85 | 8.64 | 8.71 | 8.71 | 118,900 |
14 Dec 2022 | 8.94 | 9.03 | 8.82 | 8.91 | 8.91 | 200,000 |
13 Dec 2022 | 9.17 | 9.26 | 8.92 | 8.94 | 8.94 | 137,000 |
12 Dec 2022 | 8.91 | 9.00 | 8.91 | 8.94 | 8.94 | 124,500 |
09 Dec 2022 | 8.92 | 8.99 | 8.88 | 8.93 | 8.93 | 119,000 |
09 Dec 2022 | 0.28 Dividend | |||||
08 Dec 2022 | 9.24 | 9.38 | 9.21 | 9.22 | 8.94 | 131,400 |
07 Dec 2022 | 9.20 | 9.34 | 9.13 | 9.21 | 8.93 | 168,700 |
06 Dec 2022 | 9.33 | 9.47 | 9.16 | 9.19 | 8.91 | 147,500 |
05 Dec 2022 | 9.50 | 9.54 | 9.29 | 9.34 | 9.06 | 250,000 |
02 Dec 2022 | 9.41 | 9.55 | 9.41 | 9.50 | 9.21 | 110,600 |
01 Dec 2022 | 9.41 | 9.60 | 9.39 | 9.51 | 9.22 | 102,900 |
30 Nov 2022 | 9.19 | 9.37 | 9.19 | 9.36 | 9.08 | 101,200 |
29 Nov 2022 | 9.15 | 9.32 | 9.15 | 9.19 | 8.91 | 142,300 |
28 Nov 2022 | 9.05 | 9.19 | 9.04 | 9.12 | 8.84 | 150,900 |
25 Nov 2022 | 9.13 | 9.18 | 9.05 | 9.10 | 8.82 | 49,300 |
23 Nov 2022 | 9.12 | 9.28 | 9.04 | 9.11 | 8.83 | 175,000 |
22 Nov 2022 | 9.12 | 9.19 | 8.98 | 9.12 | 8.84 | 102,500 |
21 Nov 2022 | 8.97 | 9.10 | 8.97 | 9.08 | 8.80 | 111,800 |
18 Nov 2022 | 9.07 | 9.19 | 9.00 | 9.05 | 8.78 | 184,500 |
17 Nov 2022 | 9.00 | 9.07 | 8.88 | 9.02 | 8.75 | 159,000 |
16 Nov 2022 | 9.24 | 9.27 | 9.10 | 9.12 | 8.84 | 118,500 |
15 Nov 2022 | 9.31 | 9.38 | 9.22 | 9.28 | 9.00 | 109,500 |
14 Nov 2022 | 9.31 | 9.33 | 9.15 | 9.16 | 8.88 | 160,700 |
11 Nov 2022 | 9.35 | 9.44 | 9.32 | 9.35 | 9.07 | 163,800 |
10 Nov 2022 | 9.17 | 9.33 | 9.15 | 9.30 | 9.02 | 209,700 |
09 Nov 2022 | 8.99 | 9.09 | 8.87 | 8.94 | 8.67 | 201,000 |
08 Nov 2022 | 9.07 | 9.12 | 8.94 | 9.03 | 8.76 | 134,000 |
07 Nov 2022 | 9.02 | 9.03 | 8.93 | 9.01 | 8.74 | 154,000 |
04 Nov 2022 | 9.09 | 9.09 | 8.91 | 8.97 | 8.70 | 192,100 |
03 Nov 2022 | 8.87 | 8.98 | 8.82 | 8.96 | 8.69 | 196,600 |
02 Nov 2022 | 8.95 | 9.07 | 8.83 | 8.95 | 8.68 | 373,200 |
01 Nov 2022 | 8.98 | 8.99 | 8.83 | 8.95 | 8.68 | 85,900 |
31 Oct 2022 | 8.92 | 8.97 | 8.82 | 8.88 | 8.61 | 138,500 |
28 Oct 2022 | 8.90 | 8.95 | 8.81 | 8.93 | 8.66 | 101,800 |
27 Oct 2022 | 8.85 | 8.97 | 8.83 | 8.85 | 8.58 | 143,600 |
26 Oct 2022 | 8.75 | 8.85 | 8.75 | 8.81 | 8.54 | 117,000 |
25 Oct 2022 | 8.50 | 8.75 | 8.48 | 8.72 | 8.46 | 148,900 |
24 Oct 2022 | 8.44 | 8.54 | 8.38 | 8.48 | 8.22 | 191,000 |
21 Oct 2022 | 8.18 | 8.45 | 8.18 | 8.40 | 8.14 | 116,700 |
20 Oct 2022 | 8.25 | 8.34 | 8.14 | 8.18 | 7.93 | 126,400 |
19 Oct 2022 | 8.30 | 8.38 | 8.19 | 8.24 | 7.99 | 99,600 |
18 Oct 2022 | 8.43 | 8.45 | 8.26 | 8.33 | 8.08 | 124,000 |
17 Oct 2022 | 8.23 | 8.29 | 8.23 | 8.27 | 8.02 | 212,000 |
14 Oct 2022 | 8.31 | 8.31 | 8.03 | 8.06 | 7.82 | 121,400 |
13 Oct 2022 | 7.95 | 8.23 | 7.86 | 8.23 | 7.98 | 91,300 |
12 Oct 2022 | 8.10 | 8.10 | 8.03 | 8.05 | 7.81 | 95,500 |
11 Oct 2022 | 8.11 | 8.18 | 8.00 | 8.09 | 7.84 | 119,400 |
10 Oct 2022 | 8.11 | 8.14 | 8.02 | 8.11 | 7.86 | 879,100 |
07 Oct 2022 | 8.25 | 8.30 | 8.07 | 8.09 | 7.84 | 118,700 |
06 Oct 2022 | 8.35 | 8.43 | 8.27 | 8.33 | 8.08 | 110,400 |
05 Oct 2022 | 8.35 | 8.43 | 8.22 | 8.36 | 8.11 | 152,200 |
04 Oct 2022 | 8.32 | 8.46 | 8.32 | 8.45 | 8.19 | 169,100 |
03 Oct 2022 | 8.02 | 8.20 | 7.99 | 8.17 | 7.92 | 87,100 |
30 Sept 2022 | 7.88 | 8.05 | 7.85 | 7.93 | 7.69 | 86,800 |
29 Sept 2022 | 7.92 | 7.93 | 7.81 | 7.89 | 7.65 | 153,200 |
28 Sept 2022 | 7.88 | 8.15 | 7.83 | 8.09 | 7.84 | 239,400 |
27 Sept 2022 | 7.89 | 8.04 | 7.76 | 7.84 | 7.60 | 219,200 |
26 Sept 2022 | 7.85 | 7.99 | 7.79 | 7.86 | 7.62 | 124,400 |
23 Sept 2022 | 8.08 | 8.10 | 7.81 | 7.87 | 7.63 | 259,800 |
22 Sept 2022 | 8.26 | 8.31 | 8.05 | 8.11 | 7.86 | 190,800 |
21 Sept 2022 | 8.44 | 8.48 | 8.24 | 8.27 | 8.02 | 119,900 |
20 Sept 2022 | 8.49 | 8.49 | 8.30 | 8.38 | 8.13 | 106,300 |
19 Sept 2022 | 8.49 | 8.55 | 8.45 | 8.54 | 8.28 | 122,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |