Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 11.21 | 11.30 | 11.11 | 11.16 | 11.16 | 23,282 |
02 Feb 2023 | 11.31 | 11.31 | 11.01 | 11.07 | 11.07 | 65,519 |
01 Feb 2023 | 11.47 | 11.47 | 11.14 | 11.25 | 11.25 | 108,926 |
31 Jan 2023 | 11.48 | 11.52 | 11.35 | 11.51 | 11.51 | 40,298 |
30 Jan 2023 | 11.66 | 11.66 | 11.43 | 11.43 | 11.43 | 31,139 |
27 Jan 2023 | 11.75 | 11.86 | 11.72 | 11.78 | 11.78 | 31,595 |
26 Jan 2023 | 11.76 | 11.76 | 11.51 | 11.74 | 11.74 | 16,658 |
25 Jan 2023 | 11.74 | 11.74 | 11.46 | 11.57 | 11.57 | 60,753 |
24 Jan 2023 | 11.74 | 11.74 | 11.65 | 11.70 | 11.70 | 64,796 |
23 Jan 2023 | 11.71 | 11.77 | 11.71 | 11.75 | 11.75 | 19,300 |
20 Jan 2023 | 11.64 | 11.73 | 11.61 | 11.72 | 11.72 | 14,505 |
19 Jan 2023 | 11.53 | 11.71 | 11.50 | 11.67 | 11.67 | 18,903 |
18 Jan 2023 | 11.85 | 11.86 | 11.59 | 11.60 | 11.60 | 32,047 |
17 Jan 2023 | 11.70 | 11.70 | 11.58 | 11.70 | 11.70 | 25,882 |
16 Jan 2023 | 11.56 | 11.59 | 11.50 | 11.57 | 11.57 | 35,587 |
13 Jan 2023 | 11.59 | 11.59 | 11.42 | 11.54 | 11.54 | 34,153 |
12 Jan 2023 | 11.26 | 11.51 | 11.26 | 11.49 | 11.49 | 35,757 |
11 Jan 2023 | 11.30 | 11.30 | 11.15 | 11.23 | 11.23 | 64,802 |
10 Jan 2023 | 11.34 | 11.34 | 11.09 | 11.18 | 11.18 | 49,588 |
09 Jan 2023 | 11.42 | 11.42 | 11.21 | 11.23 | 11.23 | 60,656 |
06 Jan 2023 | 10.95 | 11.21 | 10.95 | 11.17 | 11.17 | 19,862 |
05 Jan 2023 | 10.94 | 10.96 | 10.88 | 10.93 | 10.93 | 21,107 |
04 Jan 2023 | 10.95 | 11.05 | 10.82 | 10.88 | 10.88 | 42,293 |
03 Jan 2023 | 11.33 | 11.40 | 10.94 | 10.98 | 10.98 | 79,017 |
30 Dec 2022 | 11.47 | 11.47 | 11.39 | 11.45 | 11.45 | 25,280 |
29 Dec 2022 | 11.36 | 11.44 | 11.28 | 11.43 | 11.43 | 40,217 |
28 Dec 2022 | 11.78 | 11.78 | 11.38 | 11.42 | 11.42 | 54,055 |
23 Dec 2022 | 11.34 | 11.65 | 11.34 | 11.62 | 11.62 | 47,834 |
22 Dec 2022 | 11.61 | 11.61 | 11.24 | 11.34 | 11.34 | 36,357 |
21 Dec 2022 | 11.41 | 11.56 | 11.41 | 11.56 | 11.56 | 17,924 |
20 Dec 2022 | 11.28 | 11.33 | 11.21 | 11.31 | 11.31 | 34,186 |
19 Dec 2022 | 11.25 | 11.31 | 11.11 | 11.20 | 11.20 | 56,312 |
16 Dec 2022 | 11.37 | 11.37 | 11.14 | 11.25 | 11.25 | 44,607 |
15 Dec 2022 | 11.64 | 11.64 | 11.33 | 11.49 | 11.49 | 25,929 |
14 Dec 2022 | 11.73 | 11.73 | 11.54 | 11.63 | 11.63 | 10,780 |
13 Dec 2022 | 11.82 | 11.82 | 11.69 | 11.70 | 11.70 | 23,726 |
12 Dec 2022 | 11.68 | 11.68 | 11.48 | 11.57 | 11.57 | 23,457 |
09 Dec 2022 | 11.54 | 11.69 | 11.51 | 11.51 | 11.51 | 83,691 |
08 Dec 2022 | 11.78 | 11.78 | 11.58 | 11.58 | 11.58 | 102,704 |
07 Dec 2022 | 11.65 | 11.78 | 11.60 | 11.69 | 11.69 | 49,997 |
06 Dec 2022 | 12.04 | 12.05 | 11.72 | 11.72 | 11.72 | 45,750 |
05 Dec 2022 | 12.25 | 12.32 | 11.98 | 12.00 | 12.00 | 38,906 |
02 Dec 2022 | 12.27 | 12.33 | 12.23 | 12.23 | 12.23 | 26,621 |
01 Dec 2022 | 12.40 | 12.45 | 12.25 | 12.25 | 12.25 | 16,545 |
30 Nov 2022 | 12.42 | 12.51 | 12.32 | 12.34 | 12.34 | 16,438 |
29 Nov 2022 | 12.52 | 12.52 | 12.34 | 12.38 | 12.38 | 6,386 |
28 Nov 2022 | 12.46 | 12.49 | 12.28 | 12.43 | 12.43 | 13,378 |
25 Nov 2022 | 12.53 | 12.60 | 12.52 | 12.52 | 12.52 | 26,856 |
24 Nov 2022 | 12.53 | 12.58 | 12.51 | 12.55 | 12.55 | 15,893 |
23 Nov 2022 | 12.56 | 12.56 | 12.50 | 12.54 | 12.54 | 7,873 |
22 Nov 2022 | 12.36 | 12.60 | 12.36 | 12.59 | 12.59 | 12,181 |
21 Nov 2022 | 12.26 | 12.34 | 12.01 | 12.34 | 12.34 | 23,388 |
18 Nov 2022 | 12.25 | 12.48 | 12.23 | 12.43 | 12.43 | 24,478 |
17 Nov 2022 | 12.45 | 12.45 | 12.25 | 12.38 | 12.38 | 6,265 |
16 Nov 2022 | 12.50 | 12.52 | 12.45 | 12.45 | 12.45 | 14,076 |
15 Nov 2022 | 12.43 | 12.56 | 12.38 | 12.54 | 12.54 | 22,928 |
14 Nov 2022 | 12.53 | 12.61 | 12.42 | 12.42 | 12.42 | 18,518 |
11 Nov 2022 | 12.46 | 12.56 | 12.46 | 12.52 | 12.52 | 10,079 |
10 Nov 2022 | 12.13 | 12.34 | 12.13 | 12.33 | 12.33 | 29,262 |
09 Nov 2022 | 12.28 | 12.28 | 12.04 | 12.05 | 12.05 | 22,660 |
08 Nov 2022 | 12.56 | 12.56 | 12.38 | 12.40 | 12.40 | 17,697 |
07 Nov 2022 | 12.50 | 12.59 | 12.40 | 12.47 | 12.47 | 21,307 |
04 Nov 2022 | 12.66 | 12.72 | 12.36 | 12.45 | 12.45 | 52,310 |
03 Nov 2022 | 12.30 | 12.50 | 12.30 | 12.44 | 12.44 | 22,088 |
02 Nov 2022 | 12.21 | 12.37 | 12.12 | 12.22 | 12.22 | 30,752 |
01 Nov 2022 | 12.29 | 12.50 | 12.22 | 12.23 | 12.23 | 39,152 |
31 Oct 2022 | 11.84 | 12.23 | 11.84 | 12.17 | 12.17 | 26,823 |
28 Oct 2022 | 12.14 | 12.14 | 11.88 | 12.02 | 12.02 | 41,034 |
27 Oct 2022 | 12.10 | 12.24 | 12.10 | 12.13 | 12.13 | 82,929 |
26 Oct 2022 | 12.00 | 12.15 | 12.00 | 12.09 | 12.09 | 23,067 |
25 Oct 2022 | 11.90 | 11.94 | 11.87 | 11.93 | 11.93 | 14,054 |
24 Oct 2022 | 11.92 | 11.96 | 11.91 | 11.91 | 11.91 | 10,266 |
21 Oct 2022 | 11.78 | 11.88 | 11.78 | 11.88 | 11.88 | 6,379 |
20 Oct 2022 | 11.85 | 11.85 | 11.73 | 11.78 | 11.78 | 13,791 |
19 Oct 2022 | 11.62 | 11.71 | 11.52 | 11.68 | 11.68 | 5,566 |
18 Oct 2022 | 11.46 | 11.60 | 11.37 | 11.47 | 11.47 | 12,125 |
17 Oct 2022 | 11.65 | 11.66 | 11.47 | 11.47 | 11.47 | 71,389 |
14 Oct 2022 | 11.47 | 11.53 | 11.42 | 11.42 | 11.42 | 43,057 |
13 Oct 2022 | 11.39 | 11.71 | 11.38 | 11.69 | 11.69 | 14,396 |
12 Oct 2022 | 11.21 | 11.36 | 11.15 | 11.36 | 11.36 | 19,638 |
11 Oct 2022 | 11.51 | 11.51 | 11.33 | 11.38 | 11.38 | 29,188 |
07 Oct 2022 | 11.70 | 11.84 | 11.67 | 11.71 | 11.71 | 15,656 |
06 Oct 2022 | 11.76 | 11.76 | 11.67 | 11.69 | 11.69 | 11,451 |
05 Oct 2022 | 11.69 | 11.81 | 11.47 | 11.72 | 11.72 | 27,896 |
04 Oct 2022 | 11.55 | 11.66 | 11.51 | 11.61 | 11.61 | 33,395 |
03 Oct 2022 | 11.40 | 11.42 | 11.29 | 11.36 | 11.36 | 37,414 |
30 Sept 2022 | 10.85 | 11.02 | 10.83 | 10.90 | 10.90 | 8,145 |
29 Sept 2022 | 10.80 | 10.98 | 10.72 | 10.97 | 10.97 | 10,102 |
28 Sept 2022 | 10.81 | 11.01 | 10.67 | 11.00 | 11.00 | 44,349 |
27 Sept 2022 | 10.84 | 10.87 | 10.72 | 10.81 | 10.81 | 9,422 |
26 Sept 2022 | 10.90 | 11.01 | 10.62 | 10.65 | 10.65 | 15,053 |
23 Sept 2022 | 11.55 | 11.55 | 10.92 | 10.97 | 10.97 | 31,151 |
22 Sept 2022 | 11.85 | 11.98 | 11.67 | 11.67 | 11.67 | 30,506 |
21 Sept 2022 | 12.15 | 12.15 | 11.83 | 11.83 | 11.83 | 54,592 |
20 Sept 2022 | 12.10 | 12.10 | 11.89 | 12.00 | 12.00 | 25,597 |
19 Sept 2022 | 11.72 | 12.08 | 11.71 | 12.08 | 12.08 | 15,997 |
16 Sept 2022 | 12.10 | 12.10 | 11.86 | 12.01 | 12.01 | 19,358 |
15 Sept 2022 | 12.41 | 12.41 | 12.13 | 12.13 | 12.13 | 6,591 |
14 Sept 2022 | 12.37 | 12.45 | 12.33 | 12.38 | 12.38 | 23,679 |
13 Sept 2022 | 12.10 | 12.17 | 12.08 | 12.10 | 12.10 | 4,334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |