Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 9.92 | 9.93 | 9.91 | 9.92 | 9.92 | 35,400 |
06 Feb 2023 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | 2,100 |
03 Feb 2023 | 9.93 | 9.94 | 9.91 | 9.94 | 9.94 | 8,400 |
02 Feb 2023 | 9.92 | 9.93 | 9.91 | 9.92 | 9.92 | 39,800 |
01 Feb 2023 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 1,400 |
31 Jan 2023 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 315,500 |
30 Jan 2023 | 9.92 | 9.96 | 9.92 | 9.94 | 9.94 | 3,300 |
27 Jan 2023 | 9.95 | 9.95 | 9.92 | 9.95 | 9.95 | 203,500 |
26 Jan 2023 | 9.94 | 9.95 | 9.93 | 9.95 | 9.95 | 27,900 |
25 Jan 2023 | 9.92 | 9.93 | 9.89 | 9.90 | 9.90 | 49,200 |
24 Jan 2023 | 9.91 | 9.92 | 9.90 | 9.91 | 9.91 | 15,100 |
23 Jan 2023 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 6,500 |
20 Jan 2023 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | 12,500 |
19 Jan 2023 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 20,000 |
18 Jan 2023 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 457,700 |
17 Jan 2023 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | 6,900 |
13 Jan 2023 | 9.88 | 9.88 | 9.86 | 9.87 | 9.87 | 1,083,900 |
12 Jan 2023 | 9.89 | 9.89 | 9.87 | 9.89 | 9.89 | 22,000 |
11 Jan 2023 | 9.88 | 9.89 | 9.86 | 9.87 | 9.87 | 1,536,700 |
10 Jan 2023 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 11,500 |
09 Jan 2023 | 9.84 | 9.87 | 9.84 | 9.86 | 9.86 | 53,500 |
06 Jan 2023 | 9.88 | 9.89 | 9.82 | 9.82 | 9.82 | 846,700 |
05 Jan 2023 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 172,900 |
04 Jan 2023 | 9.86 | 9.87 | 9.83 | 9.86 | 9.86 | 54,600 |
03 Jan 2023 | 9.85 | 9.86 | 9.82 | 9.85 | 9.85 | 550,000 |
30 Dec 2022 | 9.83 | 9.85 | 9.82 | 9.82 | 9.82 | 91,900 |
29 Dec 2022 | 9.85 | 9.88 | 9.84 | 9.84 | 9.84 | 104,500 |
28 Dec 2022 | 9.85 | 9.86 | 9.84 | 9.85 | 9.85 | 84,600 |
27 Dec 2022 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 5,500 |
23 Dec 2022 | 9.85 | 9.86 | 9.84 | 9.84 | 9.84 | 156,000 |
22 Dec 2022 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | 43,600 |
21 Dec 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 104,600 |
20 Dec 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 500 |
19 Dec 2022 | 9.83 | 9.86 | 9.83 | 9.86 | 9.86 | 17,100 |
16 Dec 2022 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 456,300 |
15 Dec 2022 | 9.85 | 9.87 | 9.85 | 9.86 | 9.86 | 113,800 |
14 Dec 2022 | 9.88 | 9.88 | 9.85 | 9.87 | 9.87 | 485,500 |
13 Dec 2022 | 9.86 | 9.87 | 9.85 | 9.86 | 9.86 | 203,900 |
12 Dec 2022 | 9.85 | 9.87 | 9.85 | 9.86 | 9.86 | 4,000 |
09 Dec 2022 | 9.85 | 9.87 | 9.84 | 9.87 | 9.87 | 100,200 |
08 Dec 2022 | 9.86 | 9.86 | 9.83 | 9.83 | 9.83 | 28,500 |
07 Dec 2022 | 9.88 | 9.88 | 9.86 | 9.88 | 9.88 | 2,800 |
06 Dec 2022 | 9.83 | 9.90 | 9.83 | 9.88 | 9.88 | 60,400 |
05 Dec 2022 | 9.88 | 9.88 | 9.84 | 9.84 | 9.84 | 10,900 |
02 Dec 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1,000 |
01 Dec 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 10,400 |
30 Nov 2022 | 9.83 | 9.83 | 9.82 | 9.83 | 9.83 | 1,749,900 |
29 Nov 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
28 Nov 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 68,000 |
25 Nov 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
23 Nov 2022 | 9.84 | 9.85 | 9.83 | 9.83 | 9.83 | 78,600 |
22 Nov 2022 | 9.83 | 9.85 | 9.83 | 9.84 | 9.84 | 220,700 |
21 Nov 2022 | 9.85 | 9.85 | 9.82 | 9.83 | 9.83 | 1,200,700 |
18 Nov 2022 | 9.87 | 9.87 | 9.84 | 9.84 | 9.84 | 6,800 |
17 Nov 2022 | 9.87 | 9.87 | 9.84 | 9.86 | 9.86 | 1,400 |
16 Nov 2022 | 9.87 | 9.87 | 9.82 | 9.86 | 9.86 | 2,500 |
15 Nov 2022 | 9.84 | 9.85 | 9.82 | 9.85 | 9.85 | 359,900 |
14 Nov 2022 | 9.85 | 9.87 | 9.80 | 9.85 | 9.85 | 152,000 |
11 Nov 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
10 Nov 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1,000 |
09 Nov 2022 | 9.88 | 9.88 | 9.85 | 9.87 | 9.87 | 80,300 |
08 Nov 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
07 Nov 2022 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 1,300 |
04 Nov 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
03 Nov 2022 | 9.87 | 9.89 | 9.85 | 9.85 | 9.85 | 26,200 |
02 Nov 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
01 Nov 2022 | 9.87 | 9.88 | 9.86 | 9.86 | 9.86 | 95,800 |
31 Oct 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 200 |
28 Oct 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
27 Oct 2022 | 9.85 | 9.90 | 9.84 | 9.89 | 9.89 | 27,200 |
26 Oct 2022 | 9.82 | 9.85 | 9.80 | 9.81 | 9.81 | 1,900 |
25 Oct 2022 | 9.80 | 9.85 | 9.80 | 9.82 | 9.82 | 11,200 |
24 Oct 2022 | 9.82 | 9.84 | 9.79 | 9.80 | 9.80 | 1,706,100 |
21 Oct 2022 | 9.85 | 9.89 | 9.80 | 9.82 | 9.82 | 17,800 |
20 Oct 2022 | 9.82 | 9.85 | 9.80 | 9.81 | 9.81 | 64,300 |
19 Oct 2022 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 6,800 |
18 Oct 2022 | 9.83 | 9.85 | 9.80 | 9.82 | 9.82 | 11,900 |
17 Oct 2022 | 9.81 | 9.87 | 9.81 | 9.83 | 9.83 | 12,700 |
14 Oct 2022 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 1,200 |
13 Oct 2022 | 9.80 | 9.83 | 9.78 | 9.81 | 9.81 | 409,100 |
12 Oct 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 100 |
11 Oct 2022 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 200 |
10 Oct 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
07 Oct 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
06 Oct 2022 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | 800 |
05 Oct 2022 | 9.79 | 9.84 | 9.79 | 9.84 | 9.84 | 328,500 |
04 Oct 2022 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 22,500 |
03 Oct 2022 | 9.74 | 9.78 | 9.74 | 9.78 | 9.78 | 105,100 |
30 Sept 2022 | 9.74 | 9.78 | 9.74 | 9.78 | 9.78 | 400 |
29 Sept 2022 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 3,800 |
28 Sept 2022 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 209,300 |
27 Sept 2022 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 16,700 |
26 Sept 2022 | 9.77 | 9.77 | 9.75 | 9.76 | 9.76 | 115,000 |
23 Sept 2022 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 600 |
22 Sept 2022 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 14,900 |
21 Sept 2022 | 9.76 | 9.77 | 9.75 | 9.75 | 9.75 | 1,293,200 |
20 Sept 2022 | 9.76 | 9.77 | 9.76 | 9.76 | 9.76 | 1,800 |
19 Sept 2022 | 9.76 | 9.78 | 9.75 | 9.77 | 9.77 | 980,200 |
16 Sept 2022 | 9.76 | 9.76 | 9.74 | 9.75 | 9.75 | 59,000 |
15 Sept 2022 | 9.73 | 9.76 | 9.73 | 9.76 | 9.76 | 56,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |