Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2,000 |
02 Feb 2023 | - | - | - | - | - | - |
01 Feb 2023 | 10.80 | 10.90 | 10.79 | 10.79 | 10.79 | 10,171 |
31 Jan 2023 | 10.83 | 10.85 | 10.79 | 10.79 | 10.79 | 1,401 |
30 Jan 2023 | 10.93 | 11.18 | 10.81 | 10.83 | 10.83 | 16,066 |
27 Jan 2023 | 11.15 | 11.15 | 10.78 | 10.78 | 10.78 | 17,431 |
26 Jan 2023 | 11.20 | 11.20 | 11.17 | 11.17 | 11.17 | 22 |
25 Jan 2023 | 11.20 | 11.20 | 11.03 | 11.15 | 11.15 | 1,443 |
20 Jan 2023 | 11.18 | 11.18 | 11.15 | 11.15 | 11.15 | 2,200 |
19 Jan 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
18 Jan 2023 | 11.12 | 11.19 | 11.05 | 11.17 | 11.17 | 34,839 |
17 Jan 2023 | 11.00 | 11.10 | 10.30 | 11.03 | 11.03 | 30,738 |
16 Jan 2023 | 11.13 | 11.13 | 11.00 | 11.00 | 11.00 | 31,967 |
13 Jan 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
12 Jan 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1 |
11 Jan 2023 | 11.50 | 11.50 | 11.12 | 11.21 | 11.21 | 12,031 |
10 Jan 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 668 |
09 Jan 2023 | 11.28 | 11.30 | 11.28 | 11.30 | 11.30 | 23,001 |
06 Jan 2023 | 11.20 | 11.20 | 11.12 | 11.16 | 11.16 | 8,040 |
05 Jan 2023 | 11.25 | 11.25 | 11.11 | 11.11 | 11.11 | 10 |
04 Jan 2023 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 113 |
03 Jan 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
30 Dec 2022 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
29 Dec 2022 | 11.20 | 11.20 | 11.17 | 11.17 | 11.17 | 3,301 |
28 Dec 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 60 |
27 Dec 2022 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | 2,301 |
23 Dec 2022 | 11.20 | 11.20 | 11.08 | 11.08 | 11.08 | 51 |
22 Dec 2022 | 11.32 | 11.34 | 11.20 | 11.20 | 11.20 | 7,430 |
21 Dec 2022 | 11.43 | 11.43 | 11.25 | 11.29 | 11.29 | 6,101 |
20 Dec 2022 | 11.35 | 11.36 | 11.25 | 11.25 | 11.25 | 25,230 |
19 Dec 2022 | 11.33 | 11.33 | 11.30 | 11.33 | 11.33 | 2,130 |
16 Dec 2022 | 11.36 | 11.36 | 11.33 | 11.33 | 11.33 | 1,873 |
15 Dec 2022 | 11.57 | 11.57 | 11.49 | 11.50 | 11.50 | 1,912 |
14 Dec 2022 | 10.81 | 11.52 | 10.81 | 11.52 | 11.52 | 29 |
13 Dec 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
12 Dec 2022 | 11.67 | 11.67 | 11.49 | 11.49 | 11.49 | 591 |
09 Dec 2022 | 11.60 | 11.71 | 11.60 | 11.68 | 11.68 | 5,151 |
08 Dec 2022 | 11.47 | 11.68 | 11.47 | 11.68 | 11.68 | 5,540 |
07 Dec 2022 | 11.65 | 11.66 | 11.45 | 11.45 | 11.45 | 5,075 |
06 Dec 2022 | 11.57 | 11.71 | 11.57 | 11.57 | 11.57 | 113 |
05 Dec 2022 | 11.95 | 11.95 | 11.79 | 11.79 | 11.79 | 3,305 |
02 Dec 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 60 |
01 Dec 2022 | 11.95 | 11.95 | 11.86 | 11.95 | 11.95 | 208 |
30 Nov 2022 | 11.92 | 11.92 | 11.70 | 11.82 | 11.82 | 4,794 |
29 Nov 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
28 Nov 2022 | 11.67 | 11.67 | 11.60 | 11.64 | 11.64 | 1,842 |
25 Nov 2022 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
24 Nov 2022 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 3 |
23 Nov 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
22 Nov 2022 | 11.60 | 11.61 | 11.45 | 11.45 | 11.45 | 1,692 |
21 Nov 2022 | 11.60 | 11.60 | 11.43 | 11.43 | 11.43 | 472 |
18 Nov 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
17 Nov 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
16 Nov 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 201 |
15 Nov 2022 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 613 |
14 Nov 2022 | 11.75 | 11.75 | 11.64 | 11.69 | 11.69 | 832 |
11 Nov 2022 | 11.71 | 11.72 | 11.71 | 11.72 | 11.72 | 602 |
10 Nov 2022 | 11.65 | 11.65 | 11.48 | 11.48 | 11.48 | 1,010 |
09 Nov 2022 | 11.70 | 11.83 | 11.65 | 11.65 | 11.65 | 5,653 |
08 Nov 2022 | 11.54 | 11.65 | 11.54 | 11.65 | 11.65 | 3,393 |
07 Nov 2022 | 11.67 | 11.67 | 11.50 | 11.55 | 11.55 | 6,179 |
04 Nov 2022 | 11.35 | 11.45 | 11.33 | 11.38 | 11.38 | 1,971 |
03 Nov 2022 | 11.51 | 11.51 | 11.31 | 11.31 | 11.31 | 492 |
02 Nov 2022 | 11.45 | 11.45 | 11.42 | 11.42 | 11.42 | 4,296 |
01 Nov 2022 | 11.38 | 11.45 | 11.38 | 11.45 | 11.45 | 1,307 |
31 Oct 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,000 |
28 Oct 2022 | 11.21 | 11.21 | 11.19 | 11.19 | 11.19 | 6,320 |
27 Oct 2022 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | 107 |
26 Oct 2022 | 11.18 | 11.33 | 11.18 | 11.33 | 11.33 | 721 |
25 Oct 2022 | 11.15 | 11.19 | 11.13 | 11.19 | 11.19 | 25,727 |
21 Oct 2022 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | 1,050 |
20 Oct 2022 | 10.88 | 11.07 | 10.88 | 11.01 | 11.01 | 20,093 |
19 Oct 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 20 |
18 Oct 2022 | 11.10 | 11.10 | 11.06 | 11.06 | 11.06 | 950 |
17 Oct 2022 | 10.88 | 10.95 | 10.87 | 10.95 | 10.95 | 140 |
14 Oct 2022 | 10.89 | 10.99 | 10.87 | 10.88 | 10.88 | 8,435 |
13 Oct 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 4,000 |
12 Oct 2022 | 10.84 | 10.84 | 10.82 | 10.82 | 10.82 | 263 |
11 Oct 2022 | 10.87 | 10.90 | 10.83 | 10.90 | 10.90 | 5,520 |
10 Oct 2022 | 11.05 | 11.05 | 10.84 | 10.89 | 10.89 | 307 |
07 Oct 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
06 Oct 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 500 |
05 Oct 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,000 |
04 Oct 2022 | 10.80 | 11.01 | 10.80 | 11.01 | 11.01 | 1,593 |
03 Oct 2022 | 10.85 | 10.91 | 10.82 | 10.82 | 10.82 | 24,804 |
30 Sept 2022 | 10.74 | 10.90 | 10.74 | 10.88 | 10.88 | 2,427 |
29 Sept 2022 | 10.90 | 10.90 | 10.72 | 10.79 | 10.79 | 336,345 |
28 Sept 2022 | 10.80 | 10.88 | 10.80 | 10.85 | 10.85 | 45,201 |
27 Sept 2022 | 10.79 | 10.80 | 10.71 | 10.80 | 10.80 | 29,102 |
26 Sept 2022 | 11.24 | 11.24 | 10.72 | 10.80 | 10.80 | 6,341 |
23 Sept 2022 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
22 Sept 2022 | 11.40 | 11.41 | 11.24 | 11.24 | 11.24 | 1,967 |
21 Sept 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
20 Sept 2022 | 11.58 | 11.58 | 11.51 | 11.51 | 11.51 | 27,982 |
19 Sept 2022 | 11.33 | 11.38 | 11.28 | 11.34 | 11.34 | 8,370 |
16 Sept 2022 | 11.48 | 11.50 | 11.47 | 11.50 | 11.50 | 183 |
15 Sept 2022 | 11.60 | 11.74 | 10.81 | 11.27 | 11.27 | 22,390 |
14 Sept 2022 | 11.70 | 11.80 | 11.50 | 11.80 | 11.80 | 3,747 |
13 Sept 2022 | 11.86 | 11.86 | 11.50 | 11.86 | 11.86 | 1,405 |
12 Sept 2022 | 11.80 | 11.86 | 11.73 | 11.86 | 11.86 | 840 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |