Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
25 Jan 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
24 Jan 2023 | 13.11 | 13.35 | 13.11 | 13.35 | 13.35 | 736 |
23 Jan 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
20 Jan 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 142 |
19 Jan 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
18 Jan 2023 | 14.00 | 14.00 | 13.36 | 13.36 | 13.36 | 1,383 |
17 Jan 2023 | 13.90 | 13.90 | 13.85 | 13.85 | 13.85 | 7,886 |
13 Jan 2023 | 13.85 | 13.85 | 13.77 | 13.77 | 13.77 | 673 |
12 Jan 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
11 Jan 2023 | 13.33 | 13.35 | 13.33 | 13.35 | 13.35 | 982 |
10 Jan 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
09 Jan 2023 | 12.90 | 13.07 | 12.87 | 13.07 | 13.07 | 1,333 |
06 Jan 2023 | 12.55 | 12.78 | 12.55 | 12.78 | 12.78 | 834 |
05 Jan 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 191 |
04 Jan 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 377 |
03 Jan 2023 | 12.18 | 12.31 | 12.15 | 12.23 | 12.23 | 2,013 |
30 Dec 2022 | 11.55 | 11.55 | 11.54 | 11.54 | 11.54 | 788 |
29 Dec 2022 | 11.69 | 11.69 | 11.61 | 11.61 | 11.61 | 1,883 |
28 Dec 2022 | 11.50 | 11.74 | 11.50 | 11.74 | 11.74 | 1,698 |
27 Dec 2022 | 11.81 | 11.81 | 11.31 | 11.31 | 11.31 | 389 |
23 Dec 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
22 Dec 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 199 |
21 Dec 2022 | 12.24 | 12.25 | 12.24 | 12.25 | 12.25 | 520 |
20 Dec 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 283 |
19 Dec 2022 | 12.35 | 12.35 | 11.77 | 11.77 | 11.77 | 1,026 |
16 Dec 2022 | 12.15 | 12.27 | 11.90 | 11.90 | 11.90 | 22,054 |
15 Dec 2022 | 11.87 | 11.94 | 11.87 | 11.94 | 11.94 | 535 |
14 Dec 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 370 |
13 Dec 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 591 |
12 Dec 2022 | 11.94 | 12.15 | 11.90 | 12.15 | 12.15 | 3,936 |
09 Dec 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
08 Dec 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 481 |
07 Dec 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 137 |
06 Dec 2022 | 11.73 | 11.73 | 11.30 | 11.30 | 11.30 | 1,588 |
05 Dec 2022 | 11.26 | 11.60 | 11.26 | 11.60 | 11.60 | 1,297 |
02 Dec 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 221 |
01 Dec 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 346 |
30 Nov 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
29 Nov 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 168 |
28 Nov 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 560 |
25 Nov 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
23 Nov 2022 | 10.74 | 10.74 | 10.50 | 10.51 | 10.51 | 923 |
22 Nov 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
21 Nov 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 316 |
18 Nov 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 601 |
17 Nov 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 386 |
16 Nov 2022 | 11.05 | 11.05 | 10.83 | 10.83 | 10.83 | 8,402 |
15 Nov 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 306 |
14 Nov 2022 | 11.90 | 11.90 | 11.59 | 11.59 | 11.59 | 528 |
11 Nov 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 328 |
10 Nov 2022 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | 211 |
09 Nov 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 276 |
08 Nov 2022 | 11.15 | 11.15 | 10.60 | 10.60 | 10.60 | 1,092 |
07 Nov 2022 | 10.97 | 11.14 | 10.97 | 11.14 | 11.14 | 386 |
04 Nov 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 217 |
03 Nov 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
02 Nov 2022 | 10.67 | 10.68 | 10.59 | 10.59 | 10.59 | 1,924 |
01 Nov 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
31 Oct 2022 | 10.58 | 10.73 | 10.44 | 10.73 | 10.73 | 15,570 |
28 Oct 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 981 |
27 Oct 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 134 |
26 Oct 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 569 |
25 Oct 2022 | 10.89 | 11.01 | 10.89 | 11.01 | 11.01 | 723 |
24 Oct 2022 | 10.76 | 10.78 | 10.30 | 10.30 | 10.30 | 2,332 |
21 Oct 2022 | 10.61 | 10.61 | 10.52 | 10.52 | 10.52 | 1,239 |
20 Oct 2022 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | 718 |
19 Oct 2022 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 386 |
18 Oct 2022 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 580 |
17 Oct 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
14 Oct 2022 | 10.49 | 10.49 | 10.40 | 10.40 | 10.40 | 464 |
13 Oct 2022 | 10.15 | 10.15 | 9.90 | 9.90 | 9.90 | 383 |
12 Oct 2022 | 10.15 | 10.18 | 9.76 | 9.76 | 9.76 | 1,008 |
11 Oct 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,411 |
10 Oct 2022 | 10.60 | 10.66 | 10.60 | 10.66 | 10.66 | 300 |
07 Oct 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 329 |
06 Oct 2022 | 10.67 | 10.67 | 10.60 | 10.60 | 10.60 | 2,421 |
05 Oct 2022 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 1,086 |
04 Oct 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 286 |
03 Oct 2022 | 9.56 | 10.30 | 9.56 | 10.30 | 10.30 | 9,789 |
30 Sept 2022 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 300 |
29 Sept 2022 | 9.46 | 9.46 | 9.41 | 9.41 | 9.41 | 4,093 |
28 Sept 2022 | 9.48 | 9.62 | 9.48 | 9.62 | 9.62 | 553 |
27 Sept 2022 | 9.54 | 9.66 | 9.20 | 9.52 | 9.52 | 2,012 |
26 Sept 2022 | 9.55 | 9.61 | 9.55 | 9.61 | 9.61 | 997 |
23 Sept 2022 | 9.38 | 9.38 | 9.30 | 9.30 | 9.30 | 1,413 |
22 Sept 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,080 |
21 Sept 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 538 |
20 Sept 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
19 Sept 2022 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 915 |
16 Sept 2022 | 9.81 | 9.82 | 9.48 | 9.48 | 9.48 | 843 |
15 Sept 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 433 |
14 Sept 2022 | 9.80 | 9.89 | 9.80 | 9.84 | 9.84 | 1,509 |
13 Sept 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 363 |
12 Sept 2022 | 10.25 | 10.40 | 10.16 | 10.40 | 10.40 | 1,323 |
09 Sept 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,151 |
08 Sept 2022 | 9.85 | 9.95 | 9.85 | 9.89 | 9.89 | 1,438 |
07 Sept 2022 | 9.90 | 10.01 | 9.80 | 10.01 | 10.01 | 2,863 |
06 Sept 2022 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 167 |
02 Sept 2022 | 10.29 | 10.29 | 9.85 | 9.85 | 9.85 | 2,364 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |