Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 10.73 | 10.83 | 10.68 | 10.77 | 10.77 | 113,107 |
02 Feb 2023 | 10.88 | 10.91 | 10.70 | 10.79 | 10.79 | 944,100 |
01 Feb 2023 | 10.69 | 10.83 | 10.66 | 10.82 | 10.82 | 416,400 |
31 Jan 2023 | 10.80 | 10.86 | 10.74 | 10.77 | 10.77 | 629,900 |
30 Jan 2023 | 10.80 | 10.82 | 10.65 | 10.73 | 10.73 | 992,200 |
27 Jan 2023 | 10.85 | 10.87 | 10.80 | 10.85 | 10.85 | 636,400 |
26 Jan 2023 | 10.81 | 10.85 | 10.75 | 10.83 | 10.83 | 676,800 |
25 Jan 2023 | 10.66 | 10.74 | 10.60 | 10.70 | 10.70 | 1,061,300 |
24 Jan 2023 | 10.55 | 10.67 | 10.55 | 10.63 | 10.63 | 660,400 |
23 Jan 2023 | 10.63 | 10.70 | 10.57 | 10.66 | 10.66 | 1,130,200 |
20 Jan 2023 | 10.66 | 10.75 | 10.56 | 10.74 | 10.74 | 900,700 |
19 Jan 2023 | 10.75 | 10.79 | 10.63 | 10.74 | 10.74 | 859,900 |
18 Jan 2023 | 10.80 | 10.92 | 10.75 | 10.76 | 10.76 | 609,800 |
17 Jan 2023 | 10.63 | 10.78 | 10.61 | 10.76 | 10.76 | 2,213,100 |
13 Jan 2023 | 10.36 | 10.49 | 10.33 | 10.45 | 10.45 | 1,097,600 |
12 Jan 2023 | 10.46 | 10.46 | 10.25 | 10.39 | 10.39 | 1,315,700 |
11 Jan 2023 | 10.26 | 10.50 | 10.20 | 10.24 | 10.24 | 1,072,100 |
10 Jan 2023 | 10.41 | 10.41 | 10.27 | 10.35 | 10.35 | 849,800 |
09 Jan 2023 | 10.50 | 10.68 | 10.44 | 10.46 | 10.46 | 1,464,300 |
06 Jan 2023 | 10.21 | 10.46 | 10.20 | 10.42 | 10.42 | 1,571,900 |
05 Jan 2023 | 10.40 | 10.40 | 10.26 | 10.30 | 10.30 | 885,900 |
04 Jan 2023 | 10.65 | 10.65 | 10.34 | 10.37 | 10.37 | 519,600 |
03 Jan 2023 | 10.42 | 10.75 | 10.30 | 10.50 | 10.50 | 1,061,200 |
30 Dec 2022 | 10.40 | 10.45 | 10.30 | 10.42 | 10.42 | 862,900 |
29 Dec 2022 | 10.50 | 10.56 | 10.50 | 10.53 | 10.53 | 684,300 |
28 Dec 2022 | 10.48 | 10.58 | 10.37 | 10.37 | 10.37 | 935,600 |
27 Dec 2022 | 10.52 | 10.60 | 10.40 | 10.41 | 10.41 | 850,900 |
23 Dec 2022 | 10.50 | 10.55 | 10.45 | 10.52 | 10.52 | 801,500 |
22 Dec 2022 | 10.68 | 10.68 | 10.42 | 10.49 | 10.49 | 982,900 |
21 Dec 2022 | 10.54 | 10.57 | 10.34 | 10.44 | 10.44 | 677,700 |
20 Dec 2022 | 10.32 | 10.46 | 10.31 | 10.42 | 10.42 | 1,084,400 |
19 Dec 2022 | 10.27 | 10.27 | 10.13 | 10.15 | 10.15 | 1,411,700 |
16 Dec 2022 | 10.13 | 10.19 | 10.00 | 10.14 | 10.14 | 2,901,100 |
15 Dec 2022 | 10.46 | 10.46 | 10.18 | 10.24 | 10.24 | 962,900 |
14 Dec 2022 | 10.56 | 10.59 | 10.42 | 10.49 | 10.49 | 1,142,100 |
13 Dec 2022 | 10.58 | 10.64 | 10.39 | 10.39 | 10.39 | 789,800 |
12 Dec 2022 | 10.38 | 10.44 | 10.29 | 10.34 | 10.34 | 1,248,900 |
09 Dec 2022 | 10.45 | 10.46 | 10.35 | 10.39 | 10.39 | 668,200 |
08 Dec 2022 | 10.44 | 10.53 | 10.38 | 10.44 | 10.44 | 966,600 |
07 Dec 2022 | 10.37 | 10.52 | 10.35 | 10.51 | 10.51 | 913,900 |
06 Dec 2022 | 10.41 | 10.52 | 10.39 | 10.43 | 10.43 | 868,800 |
05 Dec 2022 | 10.42 | 10.55 | 10.31 | 10.34 | 10.34 | 1,147,200 |
02 Dec 2022 | 10.55 | 10.62 | 10.50 | 10.56 | 10.56 | 788,600 |
01 Dec 2022 | 10.56 | 10.70 | 10.56 | 10.58 | 10.58 | 795,200 |
30 Nov 2022 | 10.63 | 10.85 | 10.40 | 10.73 | 10.73 | 663,700 |
29 Nov 2022 | 10.50 | 10.61 | 10.50 | 10.59 | 10.59 | 830,500 |
28 Nov 2022 | 10.69 | 10.69 | 10.51 | 10.54 | 10.54 | 866,000 |
25 Nov 2022 | 10.56 | 10.68 | 10.54 | 10.63 | 10.63 | 352,800 |
23 Nov 2022 | 10.40 | 10.66 | 10.40 | 10.63 | 10.63 | 869,700 |
22 Nov 2022 | 10.37 | 10.50 | 10.37 | 10.50 | 10.50 | 703,900 |
21 Nov 2022 | 10.30 | 10.52 | 10.20 | 10.37 | 10.37 | 941,000 |
18 Nov 2022 | 10.57 | 10.60 | 10.47 | 10.51 | 10.51 | 821,700 |
17 Nov 2022 | 10.40 | 10.44 | 10.27 | 10.43 | 10.43 | 1,008,900 |
16 Nov 2022 | 10.33 | 10.40 | 10.27 | 10.33 | 10.33 | 400,600 |
15 Nov 2022 | 10.34 | 10.45 | 10.27 | 10.27 | 10.27 | 803,000 |
14 Nov 2022 | 10.00 | 10.24 | 10.00 | 10.14 | 10.14 | 3,173,900 |
11 Nov 2022 | 10.08 | 10.33 | 10.08 | 10.32 | 10.32 | 949,000 |
10 Nov 2022 | 9.99 | 10.28 | 9.99 | 10.26 | 10.26 | 3,054,600 |
09 Nov 2022 | 10.00 | 10.00 | 9.76 | 9.81 | 9.81 | 1,258,900 |
08 Nov 2022 | 10.30 | 10.30 | 9.89 | 9.99 | 9.99 | 2,754,500 |
07 Nov 2022 | 10.46 | 10.48 | 10.39 | 10.44 | 10.44 | 1,083,900 |
04 Nov 2022 | 10.11 | 10.24 | 10.05 | 10.18 | 10.18 | 838,000 |
03 Nov 2022 | 10.11 | 10.35 | 9.86 | 10.10 | 10.10 | 840,600 |
02 Nov 2022 | 10.11 | 10.50 | 10.01 | 10.17 | 10.17 | 638,600 |
01 Nov 2022 | 10.21 | 10.34 | 10.12 | 10.15 | 10.15 | 1,056,200 |
31 Oct 2022 | 10.10 | 10.39 | 10.10 | 10.12 | 10.12 | 891,600 |
28 Oct 2022 | 9.91 | 10.15 | 9.90 | 10.07 | 10.07 | 984,500 |
27 Oct 2022 | 10.15 | 10.25 | 10.05 | 10.07 | 10.07 | 689,900 |
26 Oct 2022 | 10.10 | 10.35 | 10.10 | 10.29 | 10.29 | 610,900 |
25 Oct 2022 | 9.77 | 10.14 | 9.77 | 10.10 | 10.10 | 1,240,600 |
24 Oct 2022 | 10.20 | 10.25 | 9.99 | 10.01 | 10.01 | 880,300 |
21 Oct 2022 | 10.05 | 10.27 | 9.79 | 10.18 | 10.18 | 570,000 |
20 Oct 2022 | 10.01 | 10.40 | 10.01 | 10.05 | 10.05 | 587,900 |
19 Oct 2022 | 10.12 | 10.24 | 9.96 | 9.99 | 9.99 | 601,800 |
18 Oct 2022 | 10.25 | 10.30 | 10.10 | 10.20 | 10.20 | 1,233,800 |
17 Oct 2022 | 10.25 | 10.40 | 10.22 | 10.25 | 10.25 | 1,150,700 |
14 Oct 2022 | 10.38 | 10.40 | 10.14 | 10.24 | 10.24 | 1,334,900 |
13 Oct 2022 | 10.00 | 10.34 | 10.00 | 10.31 | 10.31 | 1,520,300 |
12 Oct 2022 | 10.06 | 10.22 | 10.01 | 10.17 | 10.17 | 915,300 |
11 Oct 2022 | 10.15 | 10.50 | 10.11 | 10.14 | 10.14 | 1,754,000 |
10 Oct 2022 | 10.27 | 10.31 | 10.17 | 10.20 | 10.20 | 548,500 |
07 Oct 2022 | 10.37 | 10.62 | 10.16 | 10.27 | 10.27 | 783,000 |
06 Oct 2022 | 10.50 | 10.59 | 10.10 | 10.34 | 10.34 | 564,000 |
05 Oct 2022 | 10.39 | 10.62 | 10.21 | 10.39 | 10.39 | 1,939,400 |
04 Oct 2022 | 10.43 | 10.90 | 10.32 | 10.74 | 10.74 | 1,336,500 |
04 Oct 2022 | 5:1 Stock split | |||||
03 Oct 2022 | 9.87 | 10.10 | 9.84 | 10.02 | 10.02 | 2,915,500 |
30 Sept 2022 | 10.00 | 10.24 | 9.95 | 10.19 | 10.19 | 2,238,500 |
29 Sept 2022 | 10.30 | 10.60 | 10.00 | 10.30 | 10.30 | 2,229,500 |
28 Sept 2022 | 10.40 | 10.45 | 10.31 | 10.43 | 10.43 | 1,207,000 |
27 Sept 2022 | 10.32 | 10.51 | 10.32 | 10.39 | 10.39 | 2,430,500 |
26 Sept 2022 | 10.35 | 10.44 | 10.27 | 10.30 | 10.30 | 1,081,500 |
23 Sept 2022 | 10.58 | 10.66 | 10.45 | 10.52 | 10.52 | 2,296,000 |
22 Sept 2022 | 10.80 | 10.91 | 10.70 | 10.74 | 10.74 | 1,455,000 |
21 Sept 2022 | 10.47 | 10.68 | 10.47 | 10.57 | 10.57 | 966,000 |
20 Sept 2022 | 10.89 | 10.89 | 10.62 | 10.67 | 10.67 | 2,031,000 |
19 Sept 2022 | 10.51 | 10.69 | 10.51 | 10.69 | 10.69 | 989,000 |
16 Sept 2022 | 10.50 | 10.69 | 10.50 | 10.67 | 10.67 | 769,000 |
15 Sept 2022 | 10.70 | 10.90 | 10.70 | 10.84 | 10.84 | 1,219,500 |
14 Sept 2022 | 10.66 | 10.81 | 10.66 | 10.81 | 10.81 | 1,847,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |