Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 400 |
25 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 600 |
24 Jan 2023 | 7.14 | 7.26 | 7.00 | 7.20 | 7.20 | 1,900 |
23 Jan 2023 | 7.13 | 7.36 | 7.13 | 7.32 | 7.32 | 2,300 |
20 Jan 2023 | 6.97 | 7.03 | 6.84 | 7.03 | 7.03 | 7,800 |
19 Jan 2023 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | 600 |
18 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
17 Jan 2023 | 6.96 | 7.12 | 6.90 | 7.00 | 7.00 | 2,500 |
13 Jan 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,500 |
12 Jan 2023 | 6.45 | 6.45 | 6.33 | 6.44 | 6.44 | 800 |
11 Jan 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1,700 |
10 Jan 2023 | 6.81 | 6.98 | 6.81 | 6.87 | 6.87 | 4,500 |
09 Jan 2023 | 7.07 | 7.14 | 7.00 | 7.00 | 7.00 | 2,200 |
06 Jan 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1,000 |
05 Jan 2023 | 6.30 | 6.35 | 6.30 | 6.31 | 6.31 | 1,000 |
04 Jan 2023 | 6.32 | 6.54 | 6.32 | 6.54 | 6.54 | 500 |
03 Jan 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 300 |
30 Dec 2022 | 6.11 | 6.55 | 5.91 | 6.55 | 6.55 | 11,300 |
29 Dec 2022 | 6.27 | 6.27 | 6.17 | 6.17 | 6.17 | 1,000 |
28 Dec 2022 | 6.18 | 6.38 | 6.17 | 6.25 | 6.25 | 1,700 |
27 Dec 2022 | 6.50 | 6.50 | 6.07 | 6.24 | 6.24 | 3,700 |
23 Dec 2022 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 5,400 |
22 Dec 2022 | 6.49 | 6.53 | 6.26 | 6.50 | 6.50 | 1,300 |
21 Dec 2022 | 6.64 | 6.65 | 6.55 | 6.55 | 6.55 | 900 |
20 Dec 2022 | 6.64 | 6.69 | 6.52 | 6.69 | 6.69 | 1,900 |
19 Dec 2022 | 6.55 | 6.56 | 6.40 | 6.40 | 6.40 | 1,900 |
16 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 300 |
15 Dec 2022 | 6.79 | 6.84 | 6.79 | 6.84 | 6.84 | 1,400 |
14 Dec 2022 | 6.72 | 7.04 | 6.66 | 7.04 | 7.04 | 1,200 |
13 Dec 2022 | 6.83 | 6.91 | 6.74 | 6.91 | 6.91 | 25,000 |
12 Dec 2022 | 6.66 | 6.90 | 6.63 | 6.70 | 6.70 | 15,800 |
09 Dec 2022 | 6.88 | 6.88 | 6.53 | 6.68 | 6.68 | 1,300 |
08 Dec 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
07 Dec 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 300 |
06 Dec 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 800 |
05 Dec 2022 | 7.15 | 7.15 | 6.55 | 6.82 | 6.82 | 6,900 |
02 Dec 2022 | 7.20 | 7.22 | 6.89 | 6.96 | 6.96 | 23,100 |
01 Dec 2022 | 7.10 | 7.25 | 6.62 | 7.08 | 7.08 | 14,300 |
30 Nov 2022 | 6.64 | 6.64 | 6.40 | 6.40 | 6.40 | 2,500 |
29 Nov 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
28 Nov 2022 | 6.51 | 6.75 | 6.51 | 6.66 | 6.66 | 2,700 |
25 Nov 2022 | 6.62 | 6.62 | 6.56 | 6.57 | 6.57 | 800 |
23 Nov 2022 | 6.34 | 7.00 | 6.34 | 6.69 | 6.69 | 4,900 |
22 Nov 2022 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 200 |
21 Nov 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 200 |
18 Nov 2022 | 6.67 | 6.68 | 6.59 | 6.66 | 6.66 | 1,600 |
17 Nov 2022 | 6.78 | 6.78 | 6.50 | 6.65 | 6.65 | 6,300 |
16 Nov 2022 | 6.84 | 6.85 | 6.84 | 6.84 | 6.84 | 1,300 |
15 Nov 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2,000 |
14 Nov 2022 | 6.82 | 6.94 | 6.66 | 6.81 | 6.81 | 26,500 |
11 Nov 2022 | 6.49 | 6.70 | 6.36 | 6.63 | 6.63 | 8,300 |
10 Nov 2022 | 6.58 | 6.69 | 6.26 | 6.37 | 6.37 | 35,300 |
09 Nov 2022 | 6.44 | 6.47 | 6.35 | 6.44 | 6.44 | 5,800 |
08 Nov 2022 | 6.38 | 6.42 | 6.27 | 6.35 | 6.35 | 14,800 |
07 Nov 2022 | 6.36 | 6.36 | 6.14 | 6.26 | 6.26 | 31,900 |
04 Nov 2022 | 6.31 | 6.31 | 5.99 | 6.09 | 6.09 | 17,600 |
03 Nov 2022 | 6.18 | 6.25 | 6.18 | 6.25 | 6.25 | 1,100 |
02 Nov 2022 | 6.33 | 6.34 | 6.23 | 6.24 | 6.24 | 8,100 |
01 Nov 2022 | 6.39 | 6.41 | 6.16 | 6.16 | 6.16 | 1,300 |
31 Oct 2022 | 6.40 | 6.47 | 6.23 | 6.23 | 6.23 | 4,900 |
28 Oct 2022 | 6.47 | 6.48 | 6.00 | 6.28 | 6.28 | 5,100 |
27 Oct 2022 | 6.24 | 6.92 | 6.24 | 6.41 | 6.41 | 11,300 |
26 Oct 2022 | 6.73 | 6.73 | 6.55 | 6.58 | 6.58 | 10,900 |
25 Oct 2022 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 1,200 |
24 Oct 2022 | 6.34 | 6.37 | 6.05 | 6.10 | 6.10 | 1,900 |
21 Oct 2022 | 6.34 | 6.51 | 6.19 | 6.39 | 6.39 | 6,400 |
20 Oct 2022 | 6.11 | 6.35 | 6.11 | 6.13 | 6.13 | 4,800 |
19 Oct 2022 | 6.32 | 6.36 | 6.03 | 6.03 | 6.03 | 1,400 |
18 Oct 2022 | 6.48 | 6.57 | 6.21 | 6.25 | 6.25 | 12,700 |
17 Oct 2022 | 6.35 | 6.57 | 6.00 | 6.23 | 6.23 | 38,600 |
14 Oct 2022 | 6.31 | 6.34 | 6.00 | 6.09 | 6.09 | 17,500 |
13 Oct 2022 | 6.12 | 6.23 | 6.00 | 6.23 | 6.23 | 17,800 |
12 Oct 2022 | 6.39 | 6.54 | 6.15 | 6.18 | 6.18 | 45,600 |
11 Oct 2022 | 6.00 | 6.33 | 6.00 | 6.26 | 6.26 | 21,200 |
10 Oct 2022 | 6.13 | 6.13 | 6.01 | 6.09 | 6.09 | 3,200 |
07 Oct 2022 | 6.53 | 6.67 | 6.53 | 6.61 | 6.61 | 800 |
06 Oct 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
05 Oct 2022 | 6.51 | 6.75 | 6.30 | 6.54 | 6.54 | 4,300 |
04 Oct 2022 | 6.80 | 7.00 | 6.70 | 6.94 | 6.94 | 5,900 |
03 Oct 2022 | 6.81 | 7.05 | 6.59 | 7.03 | 7.03 | 15,200 |
30 Sept 2022 | 6.49 | 7.28 | 6.46 | 6.69 | 6.69 | 4,200 |
29 Sept 2022 | 6.18 | 6.25 | 6.13 | 6.21 | 6.21 | 3,500 |
28 Sept 2022 | 6.29 | 6.39 | 5.99 | 6.32 | 6.32 | 3,800 |
27 Sept 2022 | 6.23 | 6.35 | 6.15 | 6.15 | 6.15 | 4,800 |
26 Sept 2022 | 6.07 | 6.11 | 6.00 | 6.02 | 6.02 | 4,200 |
23 Sept 2022 | 6.12 | 6.12 | 6.03 | 6.12 | 6.12 | 1,700 |
22 Sept 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 200 |
21 Sept 2022 | 6.28 | 6.28 | 6.22 | 6.22 | 6.22 | 500 |
20 Sept 2022 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1,400 |
19 Sept 2022 | 6.18 | 6.27 | 6.18 | 6.24 | 6.24 | 3,300 |
16 Sept 2022 | 6.33 | 6.39 | 6.26 | 6.39 | 6.39 | 13,300 |
15 Sept 2022 | 6.23 | 6.31 | 6.14 | 6.31 | 6.31 | 25,700 |
14 Sept 2022 | 6.19 | 6.22 | 6.05 | 6.05 | 6.05 | 2,500 |
13 Sept 2022 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 2,500 |
12 Sept 2022 | 6.31 | 6.31 | 6.23 | 6.25 | 6.25 | 31,900 |
09 Sept 2022 | 6.14 | 6.17 | 5.93 | 6.06 | 6.06 | 21,400 |
08 Sept 2022 | 5.85 | 5.96 | 5.71 | 5.73 | 5.73 | 14,300 |
07 Sept 2022 | 5.69 | 5.85 | 5.60 | 5.70 | 5.70 | 8,100 |
06 Sept 2022 | 5.66 | 5.71 | 5.50 | 5.60 | 5.60 | 7,700 |
02 Sept 2022 | 5.83 | 5.91 | 5.77 | 5.79 | 5.79 | 4,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |