Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | - | - | - | - | - | - |
07 Feb 2023 | - | - | - | - | - | - |
06 Feb 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
03 Feb 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
02 Feb 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
01 Feb 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
31 Jan 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
30 Jan 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
27 Jan 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
26 Jan 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
25 Jan 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
20 Jan 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
19 Jan 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
18 Jan 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
17 Jan 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
12 Jan 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
11 Jan 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
10 Jan 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
09 Jan 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
06 Jan 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
05 Jan 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
04 Jan 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
03 Jan 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
30 Dec 2022 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
29 Dec 2022 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
28 Dec 2022 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
27 Dec 2022 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
23 Dec 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
22 Dec 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
21 Dec 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
20 Dec 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
19 Dec 2022 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
16 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
15 Dec 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
14 Dec 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
13 Dec 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
12 Dec 2022 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
09 Dec 2022 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
08 Dec 2022 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
07 Dec 2022 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
06 Dec 2022 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
05 Dec 2022 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
02 Dec 2022 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
01 Dec 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
30 Nov 2022 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
29 Nov 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
28 Nov 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
25 Nov 2022 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
24 Nov 2022 | - | - | - | - | - | - |
23 Nov 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
22 Nov 2022 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
21 Nov 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
18 Nov 2022 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
17 Nov 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
16 Nov 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
15 Nov 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
14 Nov 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
11 Nov 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
10 Nov 2022 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
09 Nov 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
08 Nov 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
07 Nov 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
04 Nov 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
03 Nov 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
02 Nov 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
01 Nov 2022 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
31 Oct 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
28 Oct 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
27 Oct 2022 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
26 Oct 2022 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
25 Oct 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
21 Oct 2022 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
20 Oct 2022 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
19 Oct 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
18 Oct 2022 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
17 Oct 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
14 Oct 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
13 Oct 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
12 Oct 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
11 Oct 2022 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
10 Oct 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
07 Oct 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
06 Oct 2022 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
05 Oct 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
04 Oct 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
03 Oct 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
30 Sept 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
29 Sept 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
28 Sept 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
27 Sept 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
26 Sept 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
23 Sept 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
22 Sept 2022 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
21 Sept 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
20 Sept 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
19 Sept 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
16 Sept 2022 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
15 Sept 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |