Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
06 Feb 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
03 Feb 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
02 Feb 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
01 Feb 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
31 Jan 2023 | 10.54 | 10.59 | 10.49 | 10.52 | 10.52 | 13,600 |
30 Jan 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 200 |
27 Jan 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
26 Jan 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 200 |
25 Jan 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
24 Jan 2023 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 6,400 |
23 Jan 2023 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 500 |
20 Jan 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
19 Jan 2023 | 10.38 | 10.68 | 10.38 | 10.40 | 10.40 | 30,100 |
18 Jan 2023 | 10.38 | 10.39 | 10.37 | 10.39 | 10.39 | 11,300 |
17 Jan 2023 | 10.35 | 10.37 | 10.34 | 10.36 | 10.36 | 31,600 |
13 Jan 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2,000 |
12 Jan 2023 | 10.37 | 10.37 | 10.36 | 10.37 | 10.37 | 3,200 |
11 Jan 2023 | 10.35 | 10.38 | 10.31 | 10.37 | 10.37 | 65,400 |
10 Jan 2023 | 10.31 | 10.41 | 10.31 | 10.35 | 10.35 | 19,900 |
09 Jan 2023 | 10.28 | 10.70 | 10.28 | 10.32 | 10.32 | 65,700 |
06 Jan 2023 | 10.33 | 10.35 | 10.24 | 10.28 | 10.28 | 35,700 |
05 Jan 2023 | 10.26 | 10.64 | 10.26 | 10.27 | 10.27 | 189,900 |
04 Jan 2023 | 10.26 | 10.69 | 10.24 | 10.30 | 10.30 | 67,500 |
03 Jan 2023 | 10.25 | 10.33 | 10.25 | 10.27 | 10.27 | 9,900 |
30 Dec 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 158,500 |
29 Dec 2022 | 10.30 | 10.30 | 10.28 | 10.29 | 10.29 | 13,100 |
28 Dec 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 25,000 |
27 Dec 2022 | 10.27 | 10.28 | 10.26 | 10.26 | 10.26 | 86,100 |
23 Dec 2022 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 84,600 |
22 Dec 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
21 Dec 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
20 Dec 2022 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 82,900 |
19 Dec 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1,600 |
16 Dec 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
15 Dec 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
14 Dec 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
13 Dec 2022 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 500 |
12 Dec 2022 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 15,400 |
09 Dec 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
08 Dec 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
07 Dec 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
06 Dec 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
05 Dec 2022 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | 2,100 |
02 Dec 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 159,700 |
01 Dec 2022 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | 5,100 |
30 Nov 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 751,100 |
29 Nov 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
28 Nov 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2,000 |
25 Nov 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
23 Nov 2022 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 1,400 |
22 Nov 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,083,700 |
21 Nov 2022 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 325,800 |
18 Nov 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100,400 |
17 Nov 2022 | 10.23 | 10.25 | 10.23 | 10.24 | 10.24 | 2,389,500 |
16 Nov 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 18,600 |
15 Nov 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 100 |
14 Nov 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 5,200 |
11 Nov 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
10 Nov 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 500 |
09 Nov 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
08 Nov 2022 | 10.23 | 10.26 | 10.22 | 10.23 | 10.23 | 58,400 |
07 Nov 2022 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | 500 |
04 Nov 2022 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 10,000 |
03 Nov 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
02 Nov 2022 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 400 |
01 Nov 2022 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 32,400 |
31 Oct 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 100 |
28 Oct 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 7,600 |
27 Oct 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 800 |
26 Oct 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
25 Oct 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
24 Oct 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
21 Oct 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
20 Oct 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2,200 |
19 Oct 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 300 |
18 Oct 2022 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | 700 |
17 Oct 2022 | 10.19 | 10.19 | 10.15 | 10.16 | 10.16 | 6,100 |
14 Oct 2022 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 400 |
13 Oct 2022 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 4,400 |
12 Oct 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
11 Oct 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
10 Oct 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
07 Oct 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 200 |
06 Oct 2022 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | 4,100 |
05 Oct 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
04 Oct 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 200 |
03 Oct 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 3,500 |
30 Sept 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
29 Sept 2022 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 2,000 |
28 Sept 2022 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 300 |
27 Sept 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 199,000 |
26 Sept 2022 | 10.13 | 10.15 | 10.12 | 10.15 | 10.15 | 100,600 |
23 Sept 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
22 Sept 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 4,100 |
21 Sept 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 3,900 |
20 Sept 2022 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | 3,000 |
19 Sept 2022 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 20,700 |
16 Sept 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
15 Sept 2022 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 6,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |