Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
20 Jan 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
19 Jan 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
18 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
17 Jan 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
16 Jan 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
13 Jan 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
12 Jan 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
11 Jan 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
10 Jan 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
09 Jan 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
06 Jan 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
05 Jan 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
04 Jan 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
03 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
30 Dec 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
29 Dec 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
28 Dec 2022 | - | - | - | - | - | - |
27 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
22 Dec 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
21 Dec 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
20 Dec 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
19 Dec 2022 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
16 Dec 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
15 Dec 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
14 Dec 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
13 Dec 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
12 Dec 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
09 Dec 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
08 Dec 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
07 Dec 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
06 Dec 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
05 Dec 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
02 Dec 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
01 Dec 2022 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
30 Nov 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
29 Nov 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
28 Nov 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
25 Nov 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
24 Nov 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
23 Nov 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
22 Nov 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
21 Nov 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
18 Nov 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
17 Nov 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
16 Nov 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
15 Nov 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
14 Nov 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
11 Nov 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
10 Nov 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
09 Nov 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
08 Nov 2022 | - | - | - | - | - | - |
07 Nov 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
04 Nov 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
03 Nov 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
02 Nov 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
01 Nov 2022 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
31 Oct 2022 | - | - | - | - | - | - |
28 Oct 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
27 Oct 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
26 Oct 2022 | - | - | - | - | - | - |
25 Oct 2022 | - | - | - | - | - | - |
21 Oct 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
20 Oct 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
19 Oct 2022 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
18 Oct 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
17 Oct 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
14 Oct 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
13 Oct 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
12 Oct 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
11 Oct 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
10 Oct 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
07 Oct 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
06 Oct 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
05 Oct 2022 | - | - | - | - | - | - |
04 Oct 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
03 Oct 2022 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
30 Sept 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
29 Sept 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
28 Sept 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
27 Sept 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
26 Sept 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
23 Sept 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
22 Sept 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
21 Sept 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
20 Sept 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
19 Sept 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
16 Sept 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
15 Sept 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
14 Sept 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
13 Sept 2022 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
12 Sept 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
09 Sept 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
08 Sept 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
07 Sept 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
06 Sept 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
05 Sept 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |