Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 20 |
27 Jan 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
26 Jan 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
25 Jan 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
24 Jan 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
23 Jan 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
20 Jan 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
19 Jan 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
18 Jan 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
17 Jan 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
16 Jan 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
13 Jan 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
12 Jan 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
11 Jan 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
10 Jan 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
09 Jan 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
06 Jan 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
05 Jan 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
04 Jan 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
03 Jan 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
02 Jan 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
30 Dec 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
29 Dec 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
28 Dec 2022 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
27 Dec 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
23 Dec 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
22 Dec 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
21 Dec 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
20 Dec 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
19 Dec 2022 | 12.32 | 12.94 | 12.32 | 12.94 | 12.94 | 20 |
16 Dec 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
15 Dec 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
14 Dec 2022 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
13 Dec 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
12 Dec 2022 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
09 Dec 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
08 Dec 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
07 Dec 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
06 Dec 2022 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
05 Dec 2022 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
02 Dec 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
01 Dec 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
30 Nov 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
29 Nov 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
28 Nov 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
25 Nov 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
24 Nov 2022 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
23 Nov 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
22 Nov 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
21 Nov 2022 | 13.68 | 13.68 | 13.66 | 13.66 | 13.66 | - |
18 Nov 2022 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
17 Nov 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
16 Nov 2022 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
15 Nov 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
14 Nov 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
11 Nov 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
10 Nov 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
09 Nov 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
08 Nov 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
07 Nov 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
04 Nov 2022 | 17.38 | 17.80 | 17.38 | 17.80 | 17.80 | 3 |
03 Nov 2022 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
02 Nov 2022 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
01 Nov 2022 | 17.82 | 18.60 | 17.82 | 18.60 | 18.60 | 55 |
31 Oct 2022 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
28 Oct 2022 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
27 Oct 2022 | 17.72 | 17.72 | 17.70 | 17.70 | 17.70 | 2 |
26 Oct 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
25 Oct 2022 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
24 Oct 2022 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
21 Oct 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
20 Oct 2022 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
19 Oct 2022 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
18 Oct 2022 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
17 Oct 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
14 Oct 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
13 Oct 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
12 Oct 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
11 Oct 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
10 Oct 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
07 Oct 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
06 Oct 2022 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
05 Oct 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
04 Oct 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
03 Oct 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
30 Sept 2022 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
29 Sept 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
28 Sept 2022 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
27 Sept 2022 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
26 Sept 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
23 Sept 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
22 Sept 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
21 Sept 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
20 Sept 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
19 Sept 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
16 Sept 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
15 Sept 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
14 Sept 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
13 Sept 2022 | 21.35 | 21.35 | 21.35 | 20.90 | 20.90 | - |
12 Sept 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |