Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 10.80 | 10.80 | 10.76 | 10.77 | 10.77 | 1,051,738 |
30 Jan 2023 | 10.83 | 10.83 | 10.76 | 10.78 | 10.78 | 1,925,100 |
27 Jan 2023 | 10.88 | 10.89 | 10.85 | 10.87 | 10.87 | 1,761,600 |
26 Jan 2023 | 10.88 | 10.89 | 10.87 | 10.89 | 10.89 | 1,779,600 |
25 Jan 2023 | 10.88 | 10.89 | 10.87 | 10.89 | 10.89 | 856,700 |
24 Jan 2023 | 10.88 | 10.89 | 10.87 | 10.88 | 10.88 | 1,039,300 |
23 Jan 2023 | 10.88 | 10.89 | 10.87 | 10.87 | 10.87 | 885,800 |
20 Jan 2023 | 10.92 | 10.92 | 10.87 | 10.89 | 10.89 | 2,545,200 |
19 Jan 2023 | 10.92 | 10.92 | 10.91 | 10.92 | 10.92 | 359,000 |
18 Jan 2023 | 10.92 | 10.93 | 10.91 | 10.91 | 10.91 | 546,900 |
17 Jan 2023 | 10.90 | 10.92 | 10.89 | 10.92 | 10.92 | 656,700 |
13 Jan 2023 | 10.90 | 10.90 | 10.88 | 10.89 | 10.89 | 969,600 |
12 Jan 2023 | 10.90 | 10.91 | 10.90 | 10.90 | 10.90 | 490,600 |
11 Jan 2023 | 10.91 | 10.91 | 10.90 | 10.91 | 10.91 | 879,500 |
10 Jan 2023 | 10.90 | 10.92 | 10.90 | 10.91 | 10.91 | 868,500 |
09 Jan 2023 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | 962,400 |
06 Jan 2023 | 10.91 | 10.93 | 10.88 | 10.91 | 10.91 | 1,448,200 |
05 Jan 2023 | 10.91 | 10.92 | 10.90 | 10.90 | 10.90 | 625,500 |
04 Jan 2023 | 10.92 | 10.92 | 10.90 | 10.91 | 10.91 | 809,400 |
03 Jan 2023 | 10.89 | 10.92 | 10.88 | 10.92 | 10.92 | 1,098,200 |
30 Dec 2022 | 10.92 | 10.92 | 10.88 | 10.89 | 10.89 | 846,100 |
29 Dec 2022 | 10.89 | 10.90 | 10.88 | 10.90 | 10.90 | 489,200 |
28 Dec 2022 | 10.91 | 10.91 | 10.87 | 10.89 | 10.89 | 1,166,600 |
27 Dec 2022 | 10.90 | 10.90 | 10.88 | 10.89 | 10.89 | 611,700 |
23 Dec 2022 | 10.91 | 10.91 | 10.88 | 10.90 | 10.90 | 546,400 |
22 Dec 2022 | 10.90 | 10.91 | 10.88 | 10.89 | 10.89 | 1,359,800 |
21 Dec 2022 | 10.91 | 10.91 | 10.90 | 10.91 | 10.91 | 496,300 |
20 Dec 2022 | 10.93 | 10.93 | 10.90 | 10.91 | 10.91 | 542,700 |
19 Dec 2022 | 10.90 | 10.93 | 10.90 | 10.90 | 10.90 | 751,200 |
16 Dec 2022 | 10.90 | 10.91 | 10.90 | 10.90 | 10.90 | 997,100 |
15 Dec 2022 | 10.93 | 10.93 | 10.90 | 10.90 | 10.90 | 753,700 |
14 Dec 2022 | 10.92 | 10.93 | 10.91 | 10.91 | 10.91 | 1,059,800 |
13 Dec 2022 | 10.94 | 10.95 | 10.90 | 10.90 | 10.90 | 1,962,500 |
12 Dec 2022 | 10.93 | 10.95 | 10.91 | 10.92 | 10.92 | 6,531,100 |
09 Dec 2022 | 10.93 | 10.94 | 10.92 | 10.93 | 10.93 | 2,763,000 |
08 Dec 2022 | 10.95 | 10.95 | 10.91 | 10.93 | 10.93 | 2,391,100 |
07 Dec 2022 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | 890,800 |
06 Dec 2022 | 10.93 | 10.96 | 10.93 | 10.94 | 10.94 | 1,925,200 |
05 Dec 2022 | 10.92 | 10.96 | 10.92 | 10.95 | 10.95 | 1,866,900 |
02 Dec 2022 | 10.92 | 10.95 | 10.91 | 10.94 | 10.94 | 3,242,300 |
01 Dec 2022 | 10.93 | 10.96 | 10.91 | 10.92 | 10.92 | 3,102,300 |
30 Nov 2022 | 10.88 | 10.92 | 10.87 | 10.92 | 10.92 | 3,583,500 |
29 Nov 2022 | 10.90 | 10.92 | 10.86 | 10.89 | 10.89 | 1,497,200 |
28 Nov 2022 | 10.82 | 10.94 | 10.80 | 10.92 | 10.92 | 6,096,700 |
25 Nov 2022 | 10.79 | 10.84 | 10.78 | 10.80 | 10.80 | 223,700 |
23 Nov 2022 | 10.78 | 10.81 | 10.77 | 10.81 | 10.81 | 382,400 |
22 Nov 2022 | 10.81 | 10.81 | 10.76 | 10.77 | 10.77 | 345,500 |
21 Nov 2022 | 10.78 | 10.82 | 10.74 | 10.78 | 10.78 | 627,000 |
18 Nov 2022 | 10.73 | 10.79 | 10.70 | 10.78 | 10.78 | 1,196,500 |
17 Nov 2022 | 10.58 | 10.74 | 10.58 | 10.68 | 10.68 | 1,044,700 |
16 Nov 2022 | 10.62 | 10.62 | 10.58 | 10.61 | 10.61 | 427,500 |
15 Nov 2022 | 10.62 | 10.64 | 10.58 | 10.60 | 10.60 | 547,100 |
14 Nov 2022 | 10.57 | 10.64 | 10.57 | 10.61 | 10.61 | 685,200 |
11 Nov 2022 | 10.55 | 10.62 | 10.55 | 10.59 | 10.59 | 711,600 |
10 Nov 2022 | 10.56 | 10.58 | 10.52 | 10.57 | 10.57 | 916,900 |
09 Nov 2022 | 10.59 | 10.60 | 10.53 | 10.53 | 10.53 | 931,000 |
08 Nov 2022 | 10.56 | 10.59 | 10.54 | 10.56 | 10.56 | 909,500 |
07 Nov 2022 | 10.58 | 10.62 | 10.52 | 10.54 | 10.54 | 637,600 |
04 Nov 2022 | 10.56 | 10.61 | 10.55 | 10.56 | 10.56 | 670,500 |
03 Nov 2022 | 10.53 | 10.58 | 10.52 | 10.55 | 10.55 | 443,600 |
02 Nov 2022 | 10.58 | 10.61 | 10.54 | 10.55 | 10.55 | 847,400 |
01 Nov 2022 | 10.59 | 10.61 | 10.56 | 10.57 | 10.57 | 774,200 |
31 Oct 2022 | 10.54 | 10.60 | 10.50 | 10.59 | 10.59 | 965,900 |
28 Oct 2022 | 10.51 | 10.59 | 10.51 | 10.55 | 10.55 | 350,200 |
27 Oct 2022 | 10.54 | 10.59 | 10.50 | 10.52 | 10.52 | 563,600 |
26 Oct 2022 | 10.58 | 10.62 | 10.52 | 10.53 | 10.53 | 293,000 |
25 Oct 2022 | 10.53 | 10.58 | 10.53 | 10.55 | 10.55 | 624,000 |
24 Oct 2022 | 10.53 | 10.54 | 10.49 | 10.54 | 10.54 | 423,200 |
21 Oct 2022 | 10.49 | 10.57 | 10.46 | 10.53 | 10.53 | 397,200 |
20 Oct 2022 | 10.50 | 10.54 | 10.48 | 10.49 | 10.49 | 301,300 |
19 Oct 2022 | 10.49 | 10.51 | 10.48 | 10.50 | 10.50 | 681,200 |
18 Oct 2022 | 10.53 | 10.54 | 10.46 | 10.50 | 10.50 | 291,200 |
17 Oct 2022 | 10.56 | 10.59 | 10.49 | 10.49 | 10.49 | 491,100 |
14 Oct 2022 | 10.55 | 10.56 | 10.49 | 10.52 | 10.52 | 587,900 |
13 Oct 2022 | 10.48 | 10.53 | 10.39 | 10.53 | 10.53 | 464,900 |
12 Oct 2022 | 10.51 | 10.53 | 10.45 | 10.51 | 10.51 | 447,500 |
11 Oct 2022 | 10.52 | 10.53 | 10.48 | 10.52 | 10.52 | 365,000 |
10 Oct 2022 | 10.49 | 10.59 | 10.48 | 10.55 | 10.55 | 732,000 |
07 Oct 2022 | 10.57 | 10.57 | 10.48 | 10.50 | 10.50 | 1,114,300 |
06 Oct 2022 | 10.51 | 10.60 | 10.48 | 10.55 | 10.55 | 893,100 |
05 Oct 2022 | 10.37 | 10.53 | 10.36 | 10.49 | 10.49 | 835,400 |
04 Oct 2022 | 10.36 | 10.41 | 10.35 | 10.41 | 10.41 | 373,100 |
03 Oct 2022 | 10.45 | 10.45 | 10.34 | 10.37 | 10.37 | 874,100 |
30 Sept 2022 | 10.44 | 10.46 | 10.39 | 10.40 | 10.40 | 1,010,600 |
29 Sept 2022 | 10.39 | 10.44 | 10.35 | 10.42 | 10.42 | 2,293,500 |
28 Sept 2022 | 10.34 | 10.41 | 10.34 | 10.38 | 10.38 | 345,200 |
27 Sept 2022 | 10.38 | 10.42 | 10.28 | 10.38 | 10.38 | 620,900 |
26 Sept 2022 | 10.42 | 10.47 | 10.36 | 10.38 | 10.38 | 661,400 |
23 Sept 2022 | 10.42 | 10.42 | 10.34 | 10.39 | 10.39 | 885,700 |
22 Sept 2022 | 10.43 | 10.48 | 10.37 | 10.46 | 10.46 | 382,500 |
21 Sept 2022 | 10.45 | 10.49 | 10.39 | 10.46 | 10.46 | 414,300 |
20 Sept 2022 | 10.41 | 10.46 | 10.39 | 10.45 | 10.45 | 396,800 |
19 Sept 2022 | 10.37 | 10.43 | 10.37 | 10.43 | 10.43 | 595,900 |
16 Sept 2022 | 10.37 | 10.42 | 10.34 | 10.40 | 10.40 | 724,200 |
15 Sept 2022 | 10.42 | 10.42 | 10.35 | 10.35 | 10.35 | 571,400 |
14 Sept 2022 | 10.48 | 10.50 | 10.41 | 10.45 | 10.45 | 651,000 |
13 Sept 2022 | 10.41 | 10.50 | 10.40 | 10.47 | 10.47 | 580,100 |
12 Sept 2022 | 10.45 | 10.51 | 10.45 | 10.48 | 10.48 | 329,600 |
09 Sept 2022 | 10.41 | 10.54 | 10.40 | 10.45 | 10.45 | 784,300 |
08 Sept 2022 | 10.35 | 10.46 | 10.35 | 10.45 | 10.45 | 664,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |