Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 11.96 | 11.98 | 11.96 | 11.97 | 11.97 | 490,311 |
02 Feb 2023 | 11.98 | 11.98 | 11.96 | 11.98 | 11.98 | 1,054,300 |
01 Feb 2023 | 11.97 | 11.98 | 11.96 | 11.98 | 11.98 | 698,600 |
31 Jan 2023 | 11.96 | 11.98 | 11.95 | 11.98 | 11.98 | 702,600 |
30 Jan 2023 | 11.95 | 11.97 | 11.95 | 11.95 | 11.95 | 1,219,100 |
27 Jan 2023 | 11.95 | 11.96 | 11.95 | 11.95 | 11.95 | 839,800 |
26 Jan 2023 | 11.95 | 11.96 | 11.95 | 11.95 | 11.95 | 582,000 |
25 Jan 2023 | 11.94 | 11.96 | 11.94 | 11.95 | 11.95 | 1,022,300 |
24 Jan 2023 | 11.95 | 11.96 | 11.94 | 11.94 | 11.94 | 3,057,600 |
23 Jan 2023 | 11.97 | 11.97 | 11.94 | 11.95 | 11.95 | 2,737,700 |
20 Jan 2023 | 11.95 | 11.95 | 11.93 | 11.93 | 11.93 | 1,328,800 |
19 Jan 2023 | 11.95 | 11.96 | 11.94 | 11.94 | 11.94 | 1,151,100 |
18 Jan 2023 | 11.96 | 11.97 | 11.95 | 11.96 | 11.96 | 2,546,100 |
17 Jan 2023 | 11.95 | 11.96 | 11.94 | 11.95 | 11.95 | 583,300 |
13 Jan 2023 | 11.96 | 11.97 | 11.95 | 11.96 | 11.96 | 868,000 |
12 Jan 2023 | 11.94 | 11.97 | 11.94 | 11.96 | 11.96 | 1,339,700 |
11 Jan 2023 | 11.94 | 11.96 | 11.92 | 11.95 | 11.95 | 887,600 |
10 Jan 2023 | 11.93 | 11.94 | 11.92 | 11.93 | 11.93 | 1,704,700 |
09 Jan 2023 | 11.92 | 11.95 | 11.90 | 11.94 | 11.94 | 2,041,800 |
06 Jan 2023 | 11.92 | 11.92 | 11.90 | 11.92 | 11.92 | 1,011,800 |
05 Jan 2023 | 11.91 | 11.92 | 11.90 | 11.92 | 11.92 | 1,985,200 |
04 Jan 2023 | 11.90 | 11.91 | 11.90 | 11.90 | 11.90 | 920,800 |
03 Jan 2023 | 11.90 | 11.92 | 11.90 | 11.90 | 11.90 | 1,886,100 |
30 Dec 2022 | 11.91 | 11.92 | 11.90 | 11.90 | 11.90 | 904,000 |
29 Dec 2022 | 11.92 | 11.93 | 11.90 | 11.91 | 11.91 | 865,600 |
28 Dec 2022 | 11.88 | 11.92 | 11.88 | 11.91 | 11.91 | 1,205,200 |
27 Dec 2022 | 11.89 | 11.91 | 11.89 | 11.90 | 11.90 | 876,000 |
23 Dec 2022 | 11.88 | 11.91 | 11.88 | 11.89 | 11.89 | 884,300 |
22 Dec 2022 | 11.89 | 11.91 | 11.88 | 11.89 | 11.89 | 1,528,400 |
21 Dec 2022 | 11.88 | 11.90 | 11.88 | 11.89 | 11.89 | 938,800 |
20 Dec 2022 | 11.87 | 11.89 | 11.86 | 11.88 | 11.88 | 1,407,100 |
19 Dec 2022 | 11.87 | 11.89 | 11.86 | 11.86 | 11.86 | 752,800 |
16 Dec 2022 | 11.88 | 11.89 | 11.86 | 11.86 | 11.86 | 1,204,700 |
15 Dec 2022 | 11.87 | 11.88 | 11.85 | 11.86 | 11.86 | 3,782,900 |
14 Dec 2022 | 11.88 | 11.90 | 11.86 | 11.87 | 11.87 | 3,979,800 |
13 Dec 2022 | 11.88 | 11.90 | 11.88 | 11.89 | 11.89 | 3,063,200 |
12 Dec 2022 | 11.88 | 11.91 | 11.87 | 11.88 | 11.88 | 1,504,600 |
09 Dec 2022 | 11.85 | 11.91 | 11.85 | 11.88 | 11.88 | 2,086,000 |
08 Dec 2022 | 11.87 | 11.89 | 11.84 | 11.89 | 11.89 | 4,511,000 |
07 Dec 2022 | 11.90 | 11.91 | 11.87 | 11.87 | 11.87 | 5,793,500 |
06 Dec 2022 | 11.89 | 11.93 | 11.87 | 11.90 | 11.90 | 27,222,100 |
05 Dec 2022 | 9.31 | 9.32 | 8.70 | 8.99 | 8.99 | 499,800 |
02 Dec 2022 | 9.10 | 9.50 | 9.00 | 9.43 | 9.43 | 279,000 |
01 Dec 2022 | 9.28 | 9.44 | 9.14 | 9.38 | 9.38 | 390,200 |
30 Nov 2022 | 8.86 | 9.29 | 8.71 | 9.28 | 9.28 | 506,600 |
29 Nov 2022 | 8.68 | 8.96 | 8.54 | 8.82 | 8.82 | 339,600 |
28 Nov 2022 | 8.62 | 8.88 | 8.62 | 8.69 | 8.69 | 304,300 |
25 Nov 2022 | 8.60 | 8.77 | 8.55 | 8.65 | 8.65 | 110,900 |
23 Nov 2022 | 8.65 | 8.65 | 8.02 | 8.48 | 8.48 | 419,000 |
22 Nov 2022 | 9.13 | 9.13 | 8.59 | 8.71 | 8.71 | 266,800 |
21 Nov 2022 | 8.97 | 9.20 | 8.75 | 9.11 | 9.11 | 467,800 |
18 Nov 2022 | 9.72 | 9.72 | 9.02 | 9.06 | 9.06 | 378,600 |
17 Nov 2022 | 8.92 | 9.51 | 8.90 | 9.44 | 9.44 | 420,600 |
16 Nov 2022 | 9.87 | 10.44 | 8.54 | 9.17 | 9.17 | 1,222,700 |
15 Nov 2022 | 9.33 | 10.11 | 9.17 | 9.88 | 9.88 | 1,495,700 |
14 Nov 2022 | 9.35 | 9.66 | 9.02 | 9.08 | 9.08 | 525,700 |
11 Nov 2022 | 9.50 | 9.68 | 9.14 | 9.47 | 9.47 | 865,600 |
10 Nov 2022 | 8.87 | 9.58 | 8.51 | 9.49 | 9.49 | 1,118,100 |
09 Nov 2022 | 7.67 | 9.00 | 7.31 | 8.44 | 8.44 | 1,753,200 |
08 Nov 2022 | 7.17 | 7.20 | 6.63 | 7.00 | 7.00 | 424,500 |
07 Nov 2022 | 7.63 | 7.64 | 7.07 | 7.14 | 7.14 | 329,200 |
04 Nov 2022 | 7.43 | 7.60 | 7.20 | 7.57 | 7.57 | 324,600 |
03 Nov 2022 | 7.23 | 7.64 | 7.08 | 7.30 | 7.30 | 291,800 |
02 Nov 2022 | 7.74 | 7.90 | 7.30 | 7.33 | 7.33 | 287,200 |
01 Nov 2022 | 7.79 | 7.83 | 7.59 | 7.74 | 7.74 | 276,500 |
31 Oct 2022 | 7.39 | 7.70 | 7.23 | 7.65 | 7.65 | 388,600 |
28 Oct 2022 | 7.35 | 7.54 | 7.14 | 7.44 | 7.44 | 330,700 |
27 Oct 2022 | 7.65 | 7.91 | 7.34 | 7.36 | 7.36 | 535,900 |
26 Oct 2022 | 7.44 | 7.66 | 7.22 | 7.54 | 7.54 | 327,400 |
25 Oct 2022 | 7.33 | 7.80 | 7.33 | 7.41 | 7.41 | 384,100 |
24 Oct 2022 | 7.42 | 7.70 | 7.13 | 7.31 | 7.31 | 367,400 |
21 Oct 2022 | 6.94 | 7.40 | 6.86 | 7.37 | 7.37 | 645,600 |
20 Oct 2022 | 6.81 | 7.17 | 6.81 | 6.85 | 6.85 | 344,600 |
19 Oct 2022 | 6.26 | 6.85 | 6.26 | 6.74 | 6.74 | 364,900 |
18 Oct 2022 | 6.99 | 7.32 | 6.34 | 6.41 | 6.41 | 556,900 |
17 Oct 2022 | 6.75 | 6.98 | 6.75 | 6.85 | 6.85 | 298,500 |
14 Oct 2022 | 6.99 | 6.99 | 6.55 | 6.63 | 6.63 | 241,300 |
13 Oct 2022 | 6.61 | 7.07 | 6.49 | 6.94 | 6.94 | 488,400 |
12 Oct 2022 | 6.50 | 6.74 | 6.32 | 6.70 | 6.70 | 355,300 |
11 Oct 2022 | 6.17 | 6.45 | 5.95 | 6.39 | 6.39 | 343,100 |
10 Oct 2022 | 6.51 | 6.51 | 6.18 | 6.24 | 6.24 | 229,100 |
07 Oct 2022 | 6.77 | 6.86 | 6.43 | 6.47 | 6.47 | 576,100 |
06 Oct 2022 | 6.75 | 7.02 | 6.68 | 6.86 | 6.86 | 261,000 |
05 Oct 2022 | 6.75 | 6.86 | 6.65 | 6.79 | 6.79 | 408,200 |
04 Oct 2022 | 6.90 | 7.15 | 6.86 | 6.93 | 6.93 | 483,400 |
03 Oct 2022 | 6.66 | 6.86 | 6.44 | 6.70 | 6.70 | 356,600 |
30 Sept 2022 | 6.61 | 6.80 | 6.50 | 6.58 | 6.58 | 221,300 |
29 Sept 2022 | 6.83 | 6.88 | 6.48 | 6.61 | 6.61 | 286,600 |
28 Sept 2022 | 6.65 | 7.22 | 6.61 | 7.00 | 7.00 | 654,900 |
27 Sept 2022 | 6.60 | 6.75 | 6.48 | 6.59 | 6.59 | 269,700 |
26 Sept 2022 | 6.31 | 6.59 | 6.22 | 6.43 | 6.43 | 302,500 |
23 Sept 2022 | 6.59 | 6.76 | 6.25 | 6.30 | 6.30 | 740,500 |
22 Sept 2022 | 6.75 | 6.82 | 6.66 | 6.74 | 6.74 | 437,000 |
21 Sept 2022 | 6.85 | 6.99 | 6.70 | 6.75 | 6.75 | 304,000 |
20 Sept 2022 | 6.77 | 7.10 | 6.65 | 6.78 | 6.78 | 294,400 |
19 Sept 2022 | 6.71 | 6.95 | 6.61 | 6.93 | 6.93 | 317,600 |
16 Sept 2022 | 6.56 | 6.93 | 6.49 | 6.77 | 6.77 | 747,800 |
15 Sept 2022 | 6.87 | 6.98 | 6.63 | 6.71 | 6.71 | 276,300 |
14 Sept 2022 | 6.66 | 6.98 | 6.65 | 6.98 | 6.98 | 281,300 |
13 Sept 2022 | 6.59 | 6.82 | 6.52 | 6.72 | 6.72 | 384,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |