Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 10.56 | 10.56 | 10.54 | 10.54 | 10.54 | 3 |
01 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 300 |
31 Jan 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
30 Jan 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
27 Jan 2023 | 10.57 | 10.57 | 10.54 | 10.57 | 10.57 | 3,800 |
26 Jan 2023 | 10.47 | 10.52 | 10.45 | 10.52 | 10.52 | 2,100 |
25 Jan 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
24 Jan 2023 | 10.46 | 10.60 | 10.46 | 10.60 | 10.60 | 1,000 |
23 Jan 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 100 |
20 Jan 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
19 Jan 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 100 |
18 Jan 2023 | 10.49 | 10.54 | 10.48 | 10.51 | 10.51 | 9,000 |
17 Jan 2023 | 10.36 | 10.46 | 10.36 | 10.46 | 10.46 | 2,100 |
13 Jan 2023 | 10.37 | 10.40 | 10.36 | 10.39 | 10.39 | 3,200 |
12 Jan 2023 | 10.40 | 10.99 | 10.35 | 10.37 | 10.37 | 14,200 |
11 Jan 2023 | 10.34 | 10.34 | 10.31 | 10.33 | 10.33 | 1,800 |
10 Jan 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 300 |
09 Jan 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
06 Jan 2023 | 10.27 | 10.30 | 10.27 | 10.29 | 10.29 | 21,000 |
05 Jan 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 400 |
04 Jan 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 4,300 |
03 Jan 2023 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 6,300 |
30 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
29 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
28 Dec 2022 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | 1,000 |
27 Dec 2022 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 12,100 |
23 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
22 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
21 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,900 |
20 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,000 |
19 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
16 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
15 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 700 |
14 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4,000 |
13 Dec 2022 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | 600 |
12 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
09 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
08 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
07 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
06 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
05 Dec 2022 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 4,000 |
02 Dec 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
01 Dec 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
30 Nov 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 6,700 |
29 Nov 2022 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | 11,000 |
28 Nov 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
25 Nov 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
23 Nov 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 800 |
22 Nov 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 100 |
21 Nov 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
18 Nov 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
17 Nov 2022 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 9,400 |
16 Nov 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1,500 |
15 Nov 2022 | 10.20 | 10.20 | 10.16 | 10.16 | 10.16 | 7,400 |
14 Nov 2022 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 200 |
11 Nov 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
10 Nov 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
09 Nov 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 400 |
08 Nov 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 3,000 |
07 Nov 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
04 Nov 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 3,000 |
03 Nov 2022 | 10.23 | 10.23 | 10.17 | 10.17 | 10.17 | 600 |
02 Nov 2022 | 10.23 | 10.23 | 10.19 | 10.21 | 10.21 | 18,700 |
01 Nov 2022 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | 4,800 |
31 Oct 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
28 Oct 2022 | 10.25 | 10.25 | 10.22 | 10.24 | 10.24 | 14,300 |
27 Oct 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 3,800 |
26 Oct 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1,200 |
25 Oct 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 500 |
24 Oct 2022 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | 6,400 |
21 Oct 2022 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | 11,200 |
20 Oct 2022 | 10.26 | 10.27 | 10.24 | 10.26 | 10.26 | 6,800 |
19 Oct 2022 | 10.27 | 10.27 | 10.24 | 10.25 | 10.25 | 45,500 |
18 Oct 2022 | 10.45 | 10.46 | 10.27 | 10.30 | 10.30 | 51,900 |
17 Oct 2022 | 10.27 | 10.27 | 10.24 | 10.25 | 10.25 | 172,600 |
14 Oct 2022 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | 11,700 |
13 Oct 2022 | 10.30 | 10.33 | 10.27 | 10.29 | 10.29 | 52,200 |
12 Oct 2022 | 10.31 | 10.33 | 10.31 | 10.31 | 10.31 | 12,500 |
11 Oct 2022 | 10.29 | 10.39 | 10.28 | 10.33 | 10.33 | 40,200 |
10 Oct 2022 | 10.27 | 10.32 | 10.25 | 10.32 | 10.32 | 11,500 |
07 Oct 2022 | 10.25 | 10.32 | 10.25 | 10.27 | 10.27 | 8,600 |
06 Oct 2022 | 10.26 | 10.30 | 10.23 | 10.24 | 10.24 | 117,100 |
05 Oct 2022 | 10.28 | 10.31 | 10.27 | 10.31 | 10.31 | 5,000 |
04 Oct 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
03 Oct 2022 | 10.28 | 10.34 | 10.28 | 10.31 | 10.31 | 17,000 |
30 Sept 2022 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | 22,500 |
29 Sept 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 5,100 |
28 Sept 2022 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | 6,100 |
27 Sept 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 300 |
26 Sept 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
23 Sept 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
22 Sept 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 100 |
21 Sept 2022 | 10.24 | 10.31 | 10.24 | 10.31 | 10.31 | 1,200 |
20 Sept 2022 | 10.27 | 10.31 | 10.27 | 10.28 | 10.28 | 1,100 |
19 Sept 2022 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 13,200 |
16 Sept 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
15 Sept 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
14 Sept 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
13 Sept 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
12 Sept 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |