Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
23 Mar 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
22 Mar 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 25,100 |
21 Mar 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
20 Mar 2023 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 17,700 |
17 Mar 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
16 Mar 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
15 Mar 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
14 Mar 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
13 Mar 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 200 |
10 Mar 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
09 Mar 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
08 Mar 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 400 |
07 Mar 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
06 Mar 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 200 |
03 Mar 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
02 Mar 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
01 Mar 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 400 |
28 Feb 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 400 |
27 Feb 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 400 |
24 Feb 2023 | 10.21 | 10.25 | 10.21 | 10.21 | 10.21 | 71,600 |
23 Feb 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
22 Feb 2023 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 3,500 |
21 Feb 2023 | 10.21 | 10.25 | 10.21 | 10.22 | 10.22 | 5,400 |
17 Feb 2023 | 10.23 | 10.26 | 10.23 | 10.25 | 10.25 | 3,600 |
16 Feb 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
15 Feb 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
14 Feb 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
13 Feb 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
10 Feb 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
09 Feb 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
08 Feb 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
07 Feb 2023 | 10.24 | 10.27 | 10.24 | 10.27 | 10.27 | 8,900 |
06 Feb 2023 | 10.45 | 10.45 | 10.22 | 10.28 | 10.28 | 27,100 |
03 Feb 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
02 Feb 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
01 Feb 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
31 Jan 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,200 |
30 Jan 2023 | 10.19 | 10.26 | 10.19 | 10.25 | 10.25 | 8,300 |
27 Jan 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
26 Jan 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2,200 |
25 Jan 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
24 Jan 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 200 |
23 Jan 2023 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 1,400 |
20 Jan 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,400 |
19 Jan 2023 | 10.20 | 10.23 | 10.15 | 10.23 | 10.23 | 108,400 |
18 Jan 2023 | 10.21 | 10.22 | 10.15 | 10.15 | 10.15 | 143,400 |
17 Jan 2023 | 10.23 | 10.23 | 10.21 | 10.22 | 10.22 | 56,800 |
13 Jan 2023 | 10.29 | 10.30 | 10.26 | 10.27 | 10.27 | 8,100 |
12 Jan 2023 | 10.24 | 10.35 | 10.24 | 10.30 | 10.30 | 15,500 |
11 Jan 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
10 Jan 2023 | 10.30 | 10.85 | 10.17 | 10.23 | 10.23 | 80,700 |
09 Jan 2023 | 10.19 | 10.65 | 10.19 | 10.35 | 10.35 | 67,600 |
06 Jan 2023 | 10.25 | 10.34 | 10.12 | 10.20 | 10.20 | 13,200 |
05 Jan 2023 | 10.55 | 10.78 | 10.08 | 10.15 | 10.15 | 17,100 |
04 Jan 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
03 Jan 2023 | 10.13 | 10.13 | 10.04 | 10.04 | 10.04 | 2,500 |
30 Dec 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 6,700 |
29 Dec 2022 | 10.02 | 10.05 | 10.01 | 10.03 | 10.03 | 53,200 |
28 Dec 2022 | 10.05 | 10.09 | 10.01 | 10.03 | 10.03 | 4,600 |
27 Dec 2022 | 10.05 | 10.11 | 10.05 | 10.09 | 10.09 | 6,500 |
23 Dec 2022 | 10.12 | 10.12 | 10.02 | 10.02 | 10.02 | 1,600 |
22 Dec 2022 | 10.08 | 10.08 | 10.01 | 10.01 | 10.01 | 9,000 |
21 Dec 2022 | 10.19 | 10.19 | 9.92 | 9.99 | 9.99 | 6,900 |
20 Dec 2022 | 10.11 | 10.31 | 10.08 | 10.22 | 10.22 | 24,600 |
19 Dec 2022 | 10.14 | 10.15 | 9.96 | 10.00 | 10.00 | 375,100 |
16 Dec 2022 | 10.26 | 10.28 | 10.26 | 10.27 | 10.27 | 994,700 |
15 Dec 2022 | 10.24 | 10.29 | 10.24 | 10.27 | 10.27 | 1,908,500 |
14 Dec 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
13 Dec 2022 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | 29,700 |
12 Dec 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 3,600 |
09 Dec 2022 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 437,800 |
08 Dec 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1,400 |
07 Dec 2022 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 34,400 |
06 Dec 2022 | 10.22 | 10.25 | 10.21 | 10.24 | 10.24 | 245,800 |
05 Dec 2022 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | 2,686,700 |
02 Dec 2022 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | 800 |
01 Dec 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 3,900 |
30 Nov 2022 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 3,400 |
29 Nov 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
28 Nov 2022 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | 496,300 |
25 Nov 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 34,500 |
23 Nov 2022 | 10.22 | 10.23 | 10.21 | 10.23 | 10.23 | 98,000 |
22 Nov 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,200 |
21 Nov 2022 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 6,800 |
18 Nov 2022 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 34,600 |
17 Nov 2022 | 10.21 | 10.22 | 10.20 | 10.21 | 10.21 | 1,667,400 |
16 Nov 2022 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 37,400 |
15 Nov 2022 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 54,700 |
14 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 12,300 |
11 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
10 Nov 2022 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 21,200 |
09 Nov 2022 | 10.17 | 10.17 | 10.15 | 10.16 | 10.16 | 500 |
08 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 300 |
07 Nov 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
04 Nov 2022 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 6,600 |
03 Nov 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 300 |
02 Nov 2022 | 10.14 | 10.15 | 10.12 | 10.15 | 10.15 | 5,400 |
01 Nov 2022 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | 36,700 |
31 Oct 2022 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |