Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - |
24 Jan 2023 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - |
23 Jan 2023 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - |
20 Jan 2023 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | - |
19 Jan 2023 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - |
18 Jan 2023 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - |
17 Jan 2023 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | - |
16 Jan 2023 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - |
13 Jan 2023 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | - |
12 Jan 2023 | 9.65 | 10.20 | 9.65 | 10.20 | 10.20 | - |
11 Jan 2023 | 9.35 | 9.65 | 9.35 | 9.60 | 9.60 | - |
10 Jan 2023 | 9.00 | 9.30 | 9.00 | 9.25 | 9.25 | - |
09 Jan 2023 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | - |
06 Jan 2023 | 9.60 | 9.60 | 9.25 | 9.35 | 9.35 | - |
05 Jan 2023 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | - |
04 Jan 2023 | 9.45 | 9.75 | 9.45 | 9.70 | 9.70 | - |
03 Jan 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
02 Jan 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
30 Dec 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
29 Dec 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
28 Dec 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
27 Dec 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
23 Dec 2022 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | - |
22 Dec 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
21 Dec 2022 | 9.05 | 9.20 | 8.90 | 9.20 | 9.20 | - |
20 Dec 2022 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | - |
19 Dec 2022 | 9.05 | 9.15 | 8.95 | 9.15 | 9.15 | - |
16 Dec 2022 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | - |
15 Dec 2022 | 9.50 | 9.55 | 9.25 | 9.25 | 9.25 | - |
14 Dec 2022 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | - |
13 Dec 2022 | 9.50 | 9.85 | 9.40 | 9.85 | 9.85 | - |
12 Dec 2022 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | - |
09 Dec 2022 | 9.50 | 9.50 | 9.40 | 9.45 | 9.45 | - |
08 Dec 2022 | 9.75 | 9.85 | 9.75 | 9.75 | 9.75 | - |
07 Dec 2022 | 9.90 | 9.90 | 9.75 | 9.85 | 9.85 | - |
06 Dec 2022 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | - |
05 Dec 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
02 Dec 2022 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | - |
01 Dec 2022 | 10.90 | 11.20 | 10.80 | 11.10 | 11.10 | - |
30 Nov 2022 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | - |
29 Nov 2022 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - |
28 Nov 2022 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | - |
25 Nov 2022 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | - |
24 Nov 2022 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - |
23 Nov 2022 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
22 Nov 2022 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | - |
21 Nov 2022 | 10.50 | 10.70 | 10.40 | 10.70 | 10.70 | - |
18 Nov 2022 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - |
17 Nov 2022 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - |
16 Nov 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
15 Nov 2022 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - |
14 Nov 2022 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | - |
11 Nov 2022 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | - |
10 Nov 2022 | 10.00 | 10.80 | 9.90 | 10.80 | 10.80 | - |
09 Nov 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
08 Nov 2022 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - |
07 Nov 2022 | 9.65 | 10.10 | 9.65 | 10.00 | 10.00 | - |
04 Nov 2022 | 9.50 | 9.65 | 9.50 | 9.60 | 9.60 | - |
03 Nov 2022 | 9.75 | 9.75 | 9.45 | 9.50 | 9.50 | - |
02 Nov 2022 | 9.80 | 9.95 | 9.75 | 9.95 | 9.95 | - |
01 Nov 2022 | 9.55 | 9.90 | 9.55 | 9.75 | 9.75 | - |
31 Oct 2022 | 9.55 | 9.60 | 9.50 | 9.55 | 9.55 | - |
28 Oct 2022 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | - |
27 Oct 2022 | 9.50 | 9.65 | 9.50 | 9.60 | 9.60 | - |
26 Oct 2022 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | - |
25 Oct 2022 | 9.15 | 9.50 | 9.10 | 9.50 | 9.50 | - |
24 Oct 2022 | 9.20 | 9.30 | 9.15 | 9.20 | 9.20 | - |
21 Oct 2022 | 9.20 | 9.20 | 8.90 | 9.05 | 9.05 | - |
20 Oct 2022 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | - |
19 Oct 2022 | 9.35 | 9.35 | 9.10 | 9.15 | 9.15 | - |
18 Oct 2022 | 9.45 | 9.50 | 9.35 | 9.40 | 9.40 | - |
17 Oct 2022 | 9.25 | 9.65 | 9.25 | 9.50 | 9.50 | - |
14 Oct 2022 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | - |
13 Oct 2022 | 8.85 | 9.05 | 8.85 | 9.00 | 9.00 | - |
12 Oct 2022 | 8.95 | 9.00 | 8.85 | 8.85 | 8.85 | - |
11 Oct 2022 | 8.85 | 9.10 | 8.85 | 9.05 | 9.05 | - |
10 Oct 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
07 Oct 2022 | 9.25 | 9.25 | 9.05 | 9.10 | 9.10 | - |
06 Oct 2022 | 9.35 | 9.45 | 9.35 | 9.40 | 9.40 | - |
05 Oct 2022 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | - |
04 Oct 2022 | 9.25 | 9.40 | 9.25 | 9.35 | 9.35 | - |
03 Oct 2022 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | - |
30 Sept 2022 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | - |
29 Sept 2022 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | - |
28 Sept 2022 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | - |
27 Sept 2022 | 9.30 | 9.30 | 8.95 | 8.95 | 8.95 | - |
26 Sept 2022 | 9.25 | 9.30 | 9.10 | 9.30 | 9.30 | - |
23 Sept 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
22 Sept 2022 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - |
21 Sept 2022 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - |
20 Sept 2022 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - |
19 Sept 2022 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
16 Sept 2022 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
15 Sept 2022 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - |
14 Sept 2022 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - |
13 Sept 2022 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - |
12 Sept 2022 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | - |
09 Sept 2022 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |