Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 2,155 |
01 Feb 2023 | 15.04 | 15.37 | 14.59 | 15.37 | 15.37 | 2,155 |
31 Jan 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
30 Jan 2023 | 17.13 | 17.13 | 15.36 | 15.36 | 15.36 | 116 |
27 Jan 2023 | 14.73 | 16.22 | 14.73 | 16.22 | 16.22 | 620 |
26 Jan 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
25 Jan 2023 | 14.59 | 14.59 | 14.32 | 14.32 | 14.32 | 200 |
24 Jan 2023 | 15.37 | 15.54 | 15.25 | 15.25 | 15.25 | 490 |
23 Jan 2023 | 13.88 | 15.37 | 13.88 | 15.37 | 15.37 | 415 |
20 Jan 2023 | 13.29 | 13.34 | 13.29 | 13.34 | 13.34 | 115 |
19 Jan 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
18 Jan 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
17 Jan 2023 | 14.22 | 14.23 | 14.22 | 14.23 | 14.23 | 300 |
16 Jan 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
13 Jan 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
12 Jan 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
11 Jan 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
10 Jan 2023 | 13.13 | 14.19 | 13.13 | 14.19 | 14.19 | 350 |
09 Jan 2023 | 12.78 | 13.13 | 12.78 | 13.13 | 13.13 | 51 |
06 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
05 Jan 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
04 Jan 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
03 Jan 2023 | 11.66 | 12.04 | 11.66 | 12.04 | 12.04 | 150 |
02 Jan 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
30 Dec 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
29 Dec 2022 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 50 |
28 Dec 2022 | 11.21 | 11.23 | 10.54 | 10.54 | 10.54 | 152 |
27 Dec 2022 | 12.07 | 12.18 | 12.07 | 12.18 | 12.18 | 41 |
23 Dec 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
22 Dec 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
21 Dec 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
20 Dec 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
19 Dec 2022 | 13.20 | 13.20 | 12.78 | 12.78 | 12.78 | 39 |
16 Dec 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
15 Dec 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
14 Dec 2022 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
13 Dec 2022 | 13.93 | 14.29 | 13.93 | 14.29 | 14.29 | 145 |
12 Dec 2022 | 14.06 | 14.13 | 14.06 | 14.13 | 14.13 | 70 |
09 Dec 2022 | 15.15 | 15.15 | 14.06 | 14.06 | 14.06 | 35 |
08 Dec 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
07 Dec 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
06 Dec 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
05 Dec 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
02 Dec 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
01 Dec 2022 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
30 Nov 2022 | 12.36 | 13.78 | 12.36 | 13.78 | 13.78 | 100 |
29 Nov 2022 | 12.15 | 12.15 | 11.94 | 11.94 | 11.94 | 300 |
28 Nov 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
25 Nov 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
24 Nov 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
23 Nov 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
22 Nov 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
21 Nov 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
18 Nov 2022 | 13.54 | 13.90 | 13.54 | 13.90 | 13.90 | 100 |
17 Nov 2022 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
16 Nov 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
15 Nov 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
14 Nov 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
11 Nov 2022 | 13.90 | 13.90 | 13.89 | 13.89 | 13.89 | 20 |
10 Nov 2022 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
09 Nov 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
08 Nov 2022 | 13.37 | 13.37 | 12.90 | 12.95 | 12.95 | 220 |
07 Nov 2022 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
04 Nov 2022 | 14.92 | 14.92 | 13.91 | 13.91 | 13.91 | 10 |
03 Nov 2022 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
02 Nov 2022 | 15.68 | 15.72 | 15.68 | 15.72 | 15.72 | 300 |
01 Nov 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
31 Oct 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
28 Oct 2022 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
27 Oct 2022 | 14.62 | 15.00 | 14.62 | 15.00 | 15.00 | 150 |
26 Oct 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
25 Oct 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
24 Oct 2022 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
21 Oct 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
20 Oct 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
19 Oct 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
18 Oct 2022 | 13.85 | 14.10 | 13.85 | 14.10 | 14.10 | 150 |
17 Oct 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
14 Oct 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
13 Oct 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
12 Oct 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
11 Oct 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
10 Oct 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
07 Oct 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
06 Oct 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
05 Oct 2022 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
04 Oct 2022 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
03 Oct 2022 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
30 Sept 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
29 Sept 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
28 Sept 2022 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
27 Sept 2022 | 15.35 | 15.35 | 14.99 | 14.99 | 14.99 | 30 |
26 Sept 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
23 Sept 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
22 Sept 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
21 Sept 2022 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
20 Sept 2022 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
19 Sept 2022 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
16 Sept 2022 | 19.70 | 19.70 | 19.45 | 19.45 | 19.45 | 100 |
15 Sept 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |