Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
25 Jan 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
24 Jan 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
23 Jan 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
20 Jan 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
19 Jan 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
18 Jan 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
17 Jan 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
13 Jan 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
12 Jan 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
11 Jan 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
10 Jan 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
09 Jan 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
06 Jan 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
05 Jan 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
04 Jan 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
03 Jan 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
30 Dec 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
29 Dec 2022 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
28 Dec 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
27 Dec 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
23 Dec 2022 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
22 Dec 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
21 Dec 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
20 Dec 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
19 Dec 2022 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
16 Dec 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
15 Dec 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
14 Dec 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
13 Dec 2022 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
12 Dec 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
09 Dec 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
08 Dec 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
07 Dec 2022 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
06 Dec 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
05 Dec 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
02 Dec 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
01 Dec 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
30 Nov 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
29 Nov 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
28 Nov 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
25 Nov 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
23 Nov 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
22 Nov 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
21 Nov 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
18 Nov 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
17 Nov 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
16 Nov 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
15 Nov 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
14 Nov 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
11 Nov 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
10 Nov 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
09 Nov 2022 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
08 Nov 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
07 Nov 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
04 Nov 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
03 Nov 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
02 Nov 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
01 Nov 2022 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
31 Oct 2022 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
28 Oct 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
27 Oct 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
26 Oct 2022 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
25 Oct 2022 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
24 Oct 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
21 Oct 2022 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
20 Oct 2022 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
19 Oct 2022 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
18 Oct 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
17 Oct 2022 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
14 Oct 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
13 Oct 2022 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
12 Oct 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
11 Oct 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
10 Oct 2022 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
07 Oct 2022 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
06 Oct 2022 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
05 Oct 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
04 Oct 2022 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
03 Oct 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
30 Sept 2022 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
29 Sept 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
28 Sept 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
27 Sept 2022 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
26 Sept 2022 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
23 Sept 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
22 Sept 2022 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
21 Sept 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
20 Sept 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
19 Sept 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
16 Sept 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
15 Sept 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
14 Sept 2022 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
13 Sept 2022 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
12 Sept 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
09 Sept 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
08 Sept 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
07 Sept 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
06 Sept 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
02 Sept 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |