Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
26 Jan 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
25 Jan 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
24 Jan 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
23 Jan 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
20 Jan 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
19 Jan 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
18 Jan 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
17 Jan 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
16 Jan 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
13 Jan 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
12 Jan 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
11 Jan 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
10 Jan 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
09 Jan 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
06 Jan 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
05 Jan 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
04 Jan 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
03 Jan 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
02 Jan 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
30 Dec 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
29 Dec 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
28 Dec 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
27 Dec 2022 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
26 Dec 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
23 Dec 2022 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
22 Dec 2022 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
21 Dec 2022 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
20 Dec 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
19 Dec 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
16 Dec 2022 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
15 Dec 2022 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
14 Dec 2022 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
13 Dec 2022 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
09 Dec 2022 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
08 Dec 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
07 Dec 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
06 Dec 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
05 Dec 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
02 Dec 2022 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
01 Dec 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
30 Nov 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
29 Nov 2022 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
28 Nov 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
25 Nov 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
24 Nov 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
23 Nov 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
22 Nov 2022 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
18 Nov 2022 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
17 Nov 2022 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
16 Nov 2022 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
15 Nov 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
14 Nov 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
11 Nov 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
10 Nov 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
09 Nov 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
08 Nov 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
07 Nov 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
04 Nov 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
03 Nov 2022 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
01 Nov 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
31 Oct 2022 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
28 Oct 2022 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
27 Oct 2022 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
26 Oct 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
25 Oct 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
24 Oct 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
21 Oct 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
20 Oct 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
19 Oct 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
18 Oct 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
17 Oct 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
14 Oct 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
13 Oct 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
12 Oct 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
11 Oct 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
10 Oct 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
07 Oct 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
06 Oct 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
05 Oct 2022 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
04 Oct 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
03 Oct 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
30 Sept 2022 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
29 Sept 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
28 Sept 2022 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
27 Sept 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
26 Sept 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
23 Sept 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
22 Sept 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
21 Sept 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
20 Sept 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
19 Sept 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
15 Sept 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
14 Sept 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
13 Sept 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
12 Sept 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
09 Sept 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
08 Sept 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
07 Sept 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
06 Sept 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |