Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 9.66 | 9.66 | 9.38 | 9.38 | 9.38 | 1,500 |
23 Mar 2023 | 9.71 | 9.71 | 9.51 | 9.51 | 9.51 | 500 |
22 Mar 2023 | 9.61 | 9.81 | 9.51 | 9.51 | 9.51 | 2,100 |
21 Mar 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
20 Mar 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 200 |
17 Mar 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 500 |
16 Mar 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 200 |
15 Mar 2023 | 9.96 | 9.96 | 9.55 | 9.55 | 9.55 | 1,400 |
14 Mar 2023 | 9.86 | 9.86 | 9.58 | 9.58 | 9.58 | 900 |
13 Mar 2023 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | 800 |
10 Mar 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
09 Mar 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
08 Mar 2023 | 9.78 | 10.03 | 9.75 | 10.01 | 10.01 | 2,200 |
07 Mar 2023 | 9.90 | 9.93 | 9.65 | 9.85 | 9.85 | 700 |
06 Mar 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
03 Mar 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 300 |
02 Mar 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
01 Mar 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
28 Feb 2023 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 2,200 |
27 Feb 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 300 |
24 Feb 2023 | 9.70 | 9.97 | 9.70 | 9.97 | 9.97 | 1,100 |
23 Feb 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2,900 |
22 Feb 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3,200 |
21 Feb 2023 | 9.60 | 9.72 | 9.60 | 9.70 | 9.70 | 2,500 |
17 Feb 2023 | 9.70 | 9.79 | 9.54 | 9.60 | 9.60 | 5,100 |
16 Feb 2023 | 9.93 | 10.00 | 9.74 | 9.74 | 9.74 | 20,900 |
15 Feb 2023 | 9.74 | 9.74 | 9.66 | 9.67 | 9.67 | 1,400 |
14 Feb 2023 | 9.66 | 9.82 | 9.65 | 9.69 | 9.69 | 12,800 |
13 Feb 2023 | 9.70 | 10.00 | 9.70 | 9.82 | 9.82 | 7,800 |
10 Feb 2023 | 9.89 | 9.89 | 9.68 | 9.70 | 9.70 | 800 |
09 Feb 2023 | 9.80 | 9.83 | 9.50 | 9.67 | 9.67 | 7,800 |
08 Feb 2023 | 9.81 | 9.86 | 9.71 | 9.83 | 9.83 | 2,600 |
07 Feb 2023 | 9.85 | 9.90 | 9.83 | 9.86 | 9.86 | 9,400 |
06 Feb 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 300 |
03 Feb 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
02 Feb 2023 | 10.12 | 10.12 | 10.00 | 10.06 | 10.06 | 2,800 |
01 Feb 2023 | 9.99 | 9.99 | 9.95 | 9.97 | 9.97 | 900 |
31 Jan 2023 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 1,400 |
30 Jan 2023 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 500 |
27 Jan 2023 | 10.10 | 10.10 | 10.03 | 10.10 | 10.10 | 2,100 |
26 Jan 2023 | 10.05 | 10.08 | 9.96 | 10.04 | 10.04 | 3,700 |
25 Jan 2023 | 10.17 | 10.17 | 10.01 | 10.09 | 10.09 | 1,800 |
24 Jan 2023 | 10.10 | 10.18 | 10.10 | 10.18 | 10.18 | 1,400 |
23 Jan 2023 | 10.46 | 10.46 | 10.10 | 10.46 | 10.46 | 2,200 |
20 Jan 2023 | 10.15 | 10.35 | 9.90 | 10.14 | 10.14 | 3,600 |
19 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
18 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
17 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 500 |
13 Jan 2023 | 10.26 | 10.50 | 10.26 | 10.49 | 10.49 | 3,000 |
12 Jan 2023 | 10.26 | 10.28 | 10.14 | 10.14 | 10.14 | 1,200 |
11 Jan 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
10 Jan 2023 | 10.05 | 10.06 | 9.99 | 10.06 | 10.06 | 500 |
09 Jan 2023 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 500 |
06 Jan 2023 | 9.92 | 10.02 | 9.92 | 9.99 | 9.99 | 500 |
05 Jan 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
04 Jan 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 300 |
03 Jan 2023 | 9.89 | 10.09 | 9.89 | 10.02 | 10.02 | 1,800 |
30 Dec 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 300 |
29 Dec 2022 | 9.93 | 10.11 | 9.90 | 10.11 | 10.11 | 1,400 |
28 Dec 2022 | 10.01 | 10.03 | 10.00 | 10.00 | 10.00 | 700 |
27 Dec 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 100 |
23 Dec 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
22 Dec 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 700 |
21 Dec 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,600 |
20 Dec 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,900 |
19 Dec 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,500 |
16 Dec 2022 | 10.11 | 10.26 | 10.11 | 10.22 | 10.22 | 1,700 |
15 Dec 2022 | 10.37 | 10.37 | 10.26 | 10.26 | 10.26 | 3,300 |
14 Dec 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 300 |
13 Dec 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 300 |
12 Dec 2022 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
09 Dec 2022 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 100 |
08 Dec 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 700 |
07 Dec 2022 | 10.45 | 10.87 | 10.45 | 10.51 | 10.51 | 2,400 |
06 Dec 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 100 |
05 Dec 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 300 |
02 Dec 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
01 Dec 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 200 |
30 Nov 2022 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 500 |
29 Nov 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 100 |
28 Nov 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
25 Nov 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
23 Nov 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 100 |
22 Nov 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
21 Nov 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
18 Nov 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
17 Nov 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
16 Nov 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
15 Nov 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
14 Nov 2022 | 10.52 | 10.58 | 10.52 | 10.58 | 10.58 | 500 |
11 Nov 2022 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | 300 |
10 Nov 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 700 |
09 Nov 2022 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | 500 |
08 Nov 2022 | 10.86 | 10.90 | 10.51 | 10.65 | 10.65 | 2,000 |
07 Nov 2022 | 10.94 | 10.94 | 10.93 | 10.93 | 10.93 | 600 |
04 Nov 2022 | 10.90 | 11.19 | 10.88 | 11.01 | 11.01 | 2,000 |
03 Nov 2022 | 11.00 | 11.52 | 11.00 | 11.14 | 11.14 | 3,000 |
02 Nov 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
01 Nov 2022 | 10.50 | 10.66 | 10.50 | 10.66 | 10.66 | 1,200 |
31 Oct 2022 | 10.63 | 10.74 | 10.61 | 10.74 | 10.74 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |