Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
22 Mar 2023 | 10.41 | 10.43 | 10.41 | 10.42 | 10.42 | 4,400 |
21 Mar 2023 | 10.38 | 10.49 | 10.38 | 10.49 | 10.49 | 38,200 |
20 Mar 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
17 Mar 2023 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 4,500 |
16 Mar 2023 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 87,700 |
15 Mar 2023 | 10.38 | 10.38 | 10.37 | 10.37 | 10.37 | 27,600 |
14 Mar 2023 | 10.39 | 10.41 | 10.38 | 10.38 | 10.38 | 39,400 |
13 Mar 2023 | 10.39 | 10.39 | 10.38 | 10.39 | 10.39 | 80,700 |
10 Mar 2023 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 83,300 |
09 Mar 2023 | 10.39 | 10.39 | 10.38 | 10.39 | 10.39 | 188,100 |
08 Mar 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
07 Mar 2023 | 10.37 | 10.39 | 10.37 | 10.38 | 10.38 | 23,200 |
06 Mar 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 100 |
03 Mar 2023 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | 7,500 |
02 Mar 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 85,600 |
01 Mar 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
28 Feb 2023 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 12,800 |
27 Feb 2023 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 227,400 |
24 Feb 2023 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | 37,200 |
23 Feb 2023 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 15,800 |
22 Feb 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 200 |
21 Feb 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 100 |
17 Feb 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 100 |
16 Feb 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 200 |
15 Feb 2023 | 10.35 | 10.35 | 10.32 | 10.34 | 10.34 | 16,400 |
14 Feb 2023 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | 27,800 |
13 Feb 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 14,500 |
10 Feb 2023 | 10.31 | 10.33 | 10.31 | 10.31 | 10.31 | 14,600 |
09 Feb 2023 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 30,500 |
08 Feb 2023 | 10.31 | 10.32 | 10.31 | 10.31 | 10.31 | 23,500 |
07 Feb 2023 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | 217,300 |
06 Feb 2023 | 10.30 | 10.32 | 10.30 | 10.30 | 10.30 | 344,900 |
03 Feb 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 46,700 |
02 Feb 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 15,400 |
01 Feb 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3,800 |
31 Jan 2023 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 1,841,400 |
30 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
27 Jan 2023 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 29,400 |
26 Jan 2023 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 90,400 |
25 Jan 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 92,900 |
24 Jan 2023 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | 50,300 |
23 Jan 2023 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 400 |
20 Jan 2023 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 4,200 |
19 Jan 2023 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | 33,900 |
18 Jan 2023 | 10.29 | 10.29 | 10.25 | 10.29 | 10.29 | 29,800 |
17 Jan 2023 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | 19,500 |
13 Jan 2023 | 10.25 | 10.29 | 10.25 | 10.29 | 10.29 | 403,100 |
12 Jan 2023 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 10,800 |
11 Jan 2023 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | 1,472,000 |
10 Jan 2023 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 37,600 |
09 Jan 2023 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 52,900 |
06 Jan 2023 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | 900 |
05 Jan 2023 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 3,900 |
04 Jan 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
03 Jan 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
30 Dec 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
29 Dec 2022 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | 200 |
28 Dec 2022 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | 300 |
27 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
23 Dec 2022 | 10.20 | 10.23 | 10.19 | 10.21 | 10.21 | 1,200 |
22 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 99,100 |
21 Dec 2022 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 52,100 |
20 Dec 2022 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | 5,000 |
19 Dec 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 100 |
16 Dec 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 100 |
15 Dec 2022 | 10.17 | 10.19 | 10.17 | 10.18 | 10.18 | 89,300 |
14 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
13 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
12 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 200 |
09 Dec 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10,100 |
08 Dec 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 16,700 |
07 Dec 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 100 |
06 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
05 Dec 2022 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | 229,200 |
02 Dec 2022 | 10.18 | 10.18 | 10.15 | 10.16 | 10.16 | 9,200 |
01 Dec 2022 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | 8,200 |
30 Nov 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 11,200 |
29 Nov 2022 | 10.14 | 10.16 | 10.14 | 10.15 | 10.15 | 418,300 |
28 Nov 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 40,100 |
25 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 180,900 |
23 Nov 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
22 Nov 2022 | 10.14 | 10.16 | 10.13 | 10.16 | 10.16 | 105,800 |
21 Nov 2022 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 978,800 |
18 Nov 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
17 Nov 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 85,800 |
16 Nov 2022 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | 3,400 |
15 Nov 2022 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 3,200 |
14 Nov 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 9,100 |
11 Nov 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
10 Nov 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 50,100 |
09 Nov 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 200 |
08 Nov 2022 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | 1,300 |
07 Nov 2022 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 11,300 |
04 Nov 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 7,600 |
03 Nov 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4,200 |
02 Nov 2022 | 10.08 | 10.10 | 10.08 | 10.08 | 10.08 | 48,500 |
01 Nov 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1,700 |
31 Oct 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
28 Oct 2022 | 10.05 | 10.35 | 10.05 | 10.08 | 10.08 | 244,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |