Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 25,200 |
06 Feb 2023 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 380,900 |
03 Feb 2023 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 103,500 |
02 Feb 2023 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 76,600 |
01 Feb 2023 | 10.05 | 10.06 | 10.04 | 10.04 | 10.04 | 81,500 |
31 Jan 2023 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 29,500 |
30 Jan 2023 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 47,000 |
27 Jan 2023 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 902,100 |
26 Jan 2023 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 91,100 |
25 Jan 2023 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 32,000 |
24 Jan 2023 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 1,058,100 |
23 Jan 2023 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 984,300 |
20 Jan 2023 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 3,019,700 |
19 Jan 2023 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 19,200 |
18 Jan 2023 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | 22,500 |
17 Jan 2023 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 1,053,700 |
13 Jan 2023 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 101,000 |
12 Jan 2023 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 64,300 |
11 Jan 2023 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 597,400 |
10 Jan 2023 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 1,320,200 |
09 Jan 2023 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 354,700 |
06 Jan 2023 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 302,000 |
05 Jan 2023 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 682,200 |
04 Jan 2023 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 377,200 |
03 Jan 2023 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 471,200 |
30 Dec 2022 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 20,200 |
29 Dec 2022 | 9.97 | 9.98 | 9.94 | 9.96 | 9.96 | 492,700 |
28 Dec 2022 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 152,700 |
27 Dec 2022 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 213,700 |
23 Dec 2022 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 71,600 |
22 Dec 2022 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 293,900 |
21 Dec 2022 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | 207,200 |
20 Dec 2022 | 9.94 | 9.95 | 9.92 | 9.94 | 9.94 | 227,300 |
19 Dec 2022 | 9.95 | 9.97 | 9.93 | 9.95 | 9.95 | 729,200 |
16 Dec 2022 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 35,500 |
15 Dec 2022 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 8,300 |
14 Dec 2022 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 69,600 |
13 Dec 2022 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 18,300 |
12 Dec 2022 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 51,300 |
09 Dec 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 16,500 |
08 Dec 2022 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | 65,700 |
07 Dec 2022 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 76,100 |
06 Dec 2022 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 348,200 |
05 Dec 2022 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 53,400 |
02 Dec 2022 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | 59,700 |
01 Dec 2022 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 149,000 |
30 Nov 2022 | 9.99 | 9.99 | 9.97 | 9.99 | 9.99 | 10,200 |
29 Nov 2022 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | 50,100 |
28 Nov 2022 | 9.96 | 9.97 | 9.94 | 9.97 | 9.97 | 304,900 |
25 Nov 2022 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 54,200 |
23 Nov 2022 | 9.94 | 9.96 | 9.94 | 9.94 | 9.94 | 280,200 |
22 Nov 2022 | 9.93 | 9.96 | 9.93 | 9.95 | 9.95 | 375,300 |
21 Nov 2022 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 83,100 |
18 Nov 2022 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | 92,300 |
17 Nov 2022 | 9.95 | 9.96 | 9.93 | 9.94 | 9.94 | 286,400 |
16 Nov 2022 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | 218,000 |
15 Nov 2022 | 9.93 | 9.96 | 9.93 | 9.94 | 9.94 | 216,900 |
14 Nov 2022 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 790,200 |
11 Nov 2022 | 9.94 | 9.96 | 9.94 | 9.94 | 9.94 | 279,800 |
10 Nov 2022 | 9.95 | 9.96 | 9.94 | 9.95 | 9.95 | 478,700 |
09 Nov 2022 | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | 8,324,800 |
08 Nov 2022 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | 521,500 |
07 Nov 2022 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | 325,700 |
04 Nov 2022 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | 190,400 |
03 Nov 2022 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 4,461,900 |
02 Nov 2022 | 9.96 | 9.97 | 9.94 | 9.96 | 9.96 | 526,700 |
01 Nov 2022 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | 3,614,300 |
31 Oct 2022 | 9.94 | 9.97 | 9.94 | 9.96 | 9.96 | 1,443,700 |
28 Oct 2022 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | 1,730,800 |
27 Oct 2022 | 9.97 | 9.98 | 9.94 | 9.94 | 9.94 | 1,393,300 |
26 Oct 2022 | 9.94 | 10.01 | 9.92 | 10.01 | 10.01 | 477,200 |
25 Oct 2022 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 240,900 |
24 Oct 2022 | 9.92 | 9.93 | 9.91 | 9.92 | 9.92 | 128,800 |
21 Oct 2022 | 9.91 | 9.93 | 9.90 | 9.92 | 9.92 | 173,800 |
20 Oct 2022 | 9.91 | 9.94 | 9.91 | 9.91 | 9.91 | 120,900 |
19 Oct 2022 | 9.91 | 9.93 | 9.91 | 9.91 | 9.91 | 321,500 |
18 Oct 2022 | 9.91 | 9.93 | 9.90 | 9.93 | 9.93 | 124,100 |
17 Oct 2022 | 9.89 | 9.91 | 9.88 | 9.91 | 9.91 | 47,500 |
14 Oct 2022 | 9.87 | 9.91 | 9.87 | 9.89 | 9.89 | 311,800 |
13 Oct 2022 | 9.88 | 9.89 | 9.87 | 9.87 | 9.87 | 546,800 |
12 Oct 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 5,700 |
11 Oct 2022 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | 211,500 |
10 Oct 2022 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 214,900 |
07 Oct 2022 | 9.87 | 9.89 | 9.86 | 9.89 | 9.89 | 2,332,000 |
06 Oct 2022 | 9.86 | 9.88 | 9.86 | 9.87 | 9.87 | 257,700 |
05 Oct 2022 | 9.86 | 9.88 | 9.85 | 9.88 | 9.88 | 321,200 |
04 Oct 2022 | 9.85 | 9.87 | 9.84 | 9.86 | 9.86 | 646,100 |
03 Oct 2022 | 9.84 | 9.85 | 9.83 | 9.85 | 9.85 | 786,200 |
30 Sept 2022 | 9.86 | 9.86 | 9.83 | 9.83 | 9.83 | 159,700 |
29 Sept 2022 | 9.83 | 9.86 | 9.83 | 9.86 | 9.86 | 251,200 |
28 Sept 2022 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 542,500 |
27 Sept 2022 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | 603,100 |
26 Sept 2022 | 9.81 | 9.83 | 9.79 | 9.82 | 9.82 | 1,023,400 |
23 Sept 2022 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 174,900 |
22 Sept 2022 | 9.81 | 9.82 | 9.80 | 9.82 | 9.82 | 2,639,400 |
21 Sept 2022 | 9.81 | 9.82 | 9.80 | 9.81 | 9.81 | 246,900 |
20 Sept 2022 | 9.81 | 9.82 | 9.80 | 9.81 | 9.81 | 396,000 |
19 Sept 2022 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 1,900 |
16 Sept 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 32,500 |
15 Sept 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 30,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |