Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 800 |
26 Jan 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
25 Jan 2023 | 10.60 | 10.68 | 10.60 | 10.67 | 10.67 | 3,400 |
24 Jan 2023 | 10.79 | 10.86 | 10.74 | 10.86 | 10.86 | 17,900 |
23 Jan 2023 | 10.72 | 10.76 | 10.56 | 10.56 | 10.56 | 4,300 |
20 Jan 2023 | 10.56 | 10.56 | 10.41 | 10.44 | 10.44 | 2,900 |
19 Jan 2023 | 10.46 | 10.58 | 10.40 | 10.58 | 10.58 | 1,300 |
18 Jan 2023 | 10.49 | 10.56 | 10.49 | 10.56 | 10.56 | 600 |
17 Jan 2023 | 10.62 | 10.62 | 10.35 | 10.35 | 10.35 | 1,500 |
13 Jan 2023 | 10.40 | 10.52 | 10.40 | 10.43 | 10.43 | 1,700 |
12 Jan 2023 | 10.68 | 10.80 | 10.59 | 10.80 | 10.80 | 9,900 |
11 Jan 2023 | 10.55 | 10.71 | 10.55 | 10.59 | 10.59 | 4,000 |
10 Jan 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 700 |
09 Jan 2023 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | 9,800 |
06 Jan 2023 | 10.28 | 10.32 | 10.28 | 10.32 | 10.32 | 1,100 |
05 Jan 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,900 |
04 Jan 2023 | 10.24 | 10.24 | 10.12 | 10.12 | 10.12 | 1,900 |
03 Jan 2023 | 10.19 | 10.19 | 10.05 | 10.05 | 10.05 | 2,400 |
30 Dec 2022 | 10.21 | 10.21 | 9.99 | 9.99 | 9.99 | 2,700 |
29 Dec 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 500 |
28 Dec 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
27 Dec 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 900 |
23 Dec 2022 | 9.94 | 9.99 | 9.94 | 9.99 | 9.99 | 900 |
22 Dec 2022 | 9.75 | 10.21 | 9.75 | 9.87 | 9.87 | 9,400 |
21 Dec 2022 | 9.77 | 10.13 | 9.77 | 10.13 | 10.13 | 12,000 |
20 Dec 2022 | 9.72 | 9.76 | 9.72 | 9.72 | 9.72 | 5,700 |
19 Dec 2022 | 9.94 | 9.94 | 9.78 | 9.82 | 9.82 | 4,600 |
16 Dec 2022 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 2,700 |
15 Dec 2022 | 10.17 | 10.17 | 10.06 | 10.06 | 10.06 | 800 |
14 Dec 2022 | 10.03 | 10.05 | 10.01 | 10.02 | 10.02 | 6,500 |
13 Dec 2022 | 10.03 | 10.18 | 9.96 | 9.96 | 9.96 | 2,400 |
12 Dec 2022 | 9.94 | 9.94 | 9.87 | 9.87 | 9.87 | 8,800 |
09 Dec 2022 | 9.85 | 9.96 | 9.85 | 9.87 | 9.87 | 5,100 |
08 Dec 2022 | 9.77 | 9.94 | 9.77 | 9.78 | 9.78 | 11,700 |
07 Dec 2022 | 9.66 | 9.67 | 9.66 | 9.67 | 9.67 | 7,200 |
06 Dec 2022 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | 3,300 |
05 Dec 2022 | 10.21 | 10.21 | 10.06 | 10.06 | 10.06 | 11,200 |
02 Dec 2022 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 4,400 |
01 Dec 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 3,900 |
30 Nov 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
29 Nov 2022 | 9.85 | 9.94 | 9.80 | 9.80 | 9.80 | 1,900 |
28 Nov 2022 | 9.87 | 9.98 | 9.72 | 9.72 | 9.72 | 4,100 |
25 Nov 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
23 Nov 2022 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 1,600 |
22 Nov 2022 | 9.89 | 9.89 | 9.82 | 9.82 | 9.82 | 21,800 |
21 Nov 2022 | 9.88 | 9.89 | 9.75 | 9.87 | 9.87 | 2,000 |
18 Nov 2022 | 9.78 | 10.04 | 9.78 | 10.04 | 10.04 | 5,900 |
17 Nov 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 400 |
16 Nov 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 200 |
15 Nov 2022 | 10.09 | 10.09 | 10.05 | 10.05 | 10.05 | 1,100 |
14 Nov 2022 | 10.08 | 10.08 | 9.85 | 9.85 | 9.85 | 1,500 |
11 Nov 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 3,200 |
10 Nov 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1,300 |
09 Nov 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 800 |
08 Nov 2022 | 9.58 | 9.90 | 9.58 | 9.90 | 9.90 | 3,300 |
07 Nov 2022 | 9.45 | 9.66 | 9.44 | 9.44 | 9.44 | 2,700 |
04 Nov 2022 | 9.40 | 9.40 | 9.25 | 9.36 | 9.36 | 2,800 |
03 Nov 2022 | 9.32 | 9.32 | 9.11 | 9.11 | 9.11 | 7,900 |
02 Nov 2022 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 700 |
01 Nov 2022 | 9.63 | 9.63 | 9.25 | 9.26 | 9.26 | 2,300 |
31 Oct 2022 | 9.17 | 9.53 | 9.17 | 9.53 | 9.53 | 3,300 |
28 Oct 2022 | 9.58 | 9.58 | 9.22 | 9.58 | 9.58 | 19,600 |
27 Oct 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1,100 |
26 Oct 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1,500 |
25 Oct 2022 | 9.39 | 9.51 | 9.39 | 9.45 | 9.45 | 3,700 |
24 Oct 2022 | 9.66 | 9.66 | 9.13 | 9.13 | 9.13 | 2,800 |
21 Oct 2022 | 9.21 | 9.21 | 9.02 | 9.02 | 9.02 | 1,900 |
20 Oct 2022 | 8.97 | 9.32 | 8.97 | 8.97 | 8.97 | 1,100 |
19 Oct 2022 | 9.05 | 9.05 | 8.88 | 8.91 | 8.91 | 1,900 |
18 Oct 2022 | 8.62 | 8.62 | 8.50 | 8.50 | 8.50 | 500 |
17 Oct 2022 | 8.31 | 8.43 | 8.31 | 8.43 | 8.43 | 53,300 |
14 Oct 2022 | 8.21 | 8.26 | 8.14 | 8.14 | 8.14 | 23,400 |
13 Oct 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1,200 |
12 Oct 2022 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 15,700 |
11 Oct 2022 | 7.97 | 8.18 | 7.97 | 7.97 | 7.97 | 2,100 |
10 Oct 2022 | 8.26 | 8.26 | 7.96 | 7.99 | 7.99 | 4,000 |
07 Oct 2022 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | 7,400 |
06 Oct 2022 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | 6,700 |
05 Oct 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
04 Oct 2022 | 8.75 | 8.75 | 8.35 | 8.35 | 8.35 | 800 |
03 Oct 2022 | 8.24 | 8.25 | 8.24 | 8.25 | 8.25 | 1,800 |
30 Sept 2022 | 8.01 | 8.34 | 8.01 | 8.34 | 8.34 | 3,100 |
29 Sept 2022 | 7.97 | 8.18 | 7.90 | 8.11 | 8.11 | 67,200 |
28 Sept 2022 | 8.00 | 8.26 | 8.00 | 8.00 | 8.00 | 5,600 |
27 Sept 2022 | 8.23 | 8.25 | 8.23 | 8.25 | 8.25 | 3,700 |
26 Sept 2022 | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | 38,200 |
23 Sept 2022 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | 21,800 |
22 Sept 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 238,800 |
21 Sept 2022 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1,500 |
20 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3,700 |
19 Sept 2022 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | 8,400 |
16 Sept 2022 | 8.79 | 8.79 | 8.46 | 8.46 | 8.46 | 15,200 |
15 Sept 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 300 |
14 Sept 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 12,200 |
13 Sept 2022 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | 2,400 |
12 Sept 2022 | 8.74 | 8.74 | 8.30 | 8.74 | 8.74 | 10,000 |
09 Sept 2022 | 8.30 | 8.45 | 8.15 | 8.45 | 8.45 | 10,300 |
08 Sept 2022 | 8.03 | 8.11 | 8.03 | 8.07 | 8.07 | 8,000 |
07 Sept 2022 | 8.25 | 8.25 | 7.81 | 7.81 | 7.81 | 6,600 |
06 Sept 2022 | 8.19 | 8.19 | 7.75 | 7.86 | 7.86 | 8,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |