Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
26 Jan 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
25 Jan 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
24 Jan 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
23 Jan 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
20 Jan 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
19 Jan 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
18 Jan 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
17 Jan 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
16 Jan 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
13 Jan 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
12 Jan 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
11 Jan 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
10 Jan 2023 | 13.92 | 13.92 | 13.88 | 13.81 | 13.81 | 14 |
09 Jan 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
06 Jan 2023 | 14.97 | 14.97 | 14.97 | 14.71 | 14.71 | 150 |
05 Jan 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
04 Jan 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
03 Jan 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
30 Dec 2022 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
29 Dec 2022 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
28 Dec 2022 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
23 Dec 2022 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
22 Dec 2022 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
21 Dec 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
20 Dec 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
19 Dec 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
16 Dec 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
15 Dec 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
14 Dec 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
13 Dec 2022 | 14.66 | 14.66 | 14.66 | 15.02 | 15.02 | 1 |
12 Dec 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
09 Dec 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
08 Dec 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
07 Dec 2022 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
06 Dec 2022 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
05 Dec 2022 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
02 Dec 2022 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
01 Dec 2022 | 13.77 | 13.77 | 13.77 | 14.27 | 14.27 | 100 |
30 Nov 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
29 Nov 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
28 Nov 2022 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 100 |
25 Nov 2022 | 13.63 | 13.63 | 13.63 | 13.61 | 13.61 | 7 |
24 Nov 2022 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
23 Nov 2022 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
22 Nov 2022 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
21 Nov 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
18 Nov 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
17 Nov 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
16 Nov 2022 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
15 Nov 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
14 Nov 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
11 Nov 2022 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
10 Nov 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
09 Nov 2022 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
08 Nov 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
07 Nov 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
04 Nov 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
03 Nov 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
02 Nov 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
01 Nov 2022 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
31 Oct 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
28 Oct 2022 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
27 Oct 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
26 Oct 2022 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
25 Oct 2022 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
24 Oct 2022 | 13.50 | 13.50 | 13.50 | 13.35 | 13.35 | 107 |
21 Oct 2022 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
20 Oct 2022 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
19 Oct 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
18 Oct 2022 | 14.89 | 14.89 | 14.89 | 14.04 | 14.04 | - |
17 Oct 2022 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
14 Oct 2022 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
13 Oct 2022 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
12 Oct 2022 | 14.90 | 14.90 | 14.90 | 15.15 | 15.15 | 200 |
11 Oct 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
10 Oct 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
07 Oct 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
06 Oct 2022 | 13.92 | 13.92 | 13.92 | 13.78 | 13.78 | 40 |
05 Oct 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
04 Oct 2022 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
03 Oct 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
30 Sept 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
29 Sept 2022 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
28 Sept 2022 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
27 Sept 2022 | 14.87 | 14.87 | 14.87 | 14.64 | 14.64 | 1 |
26 Sept 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
23 Sept 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
22 Sept 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
21 Sept 2022 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
20 Sept 2022 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
16 Sept 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
15 Sept 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
14 Sept 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
13 Sept 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
12 Sept 2022 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
09 Sept 2022 | 13.70 | 13.70 | 13.70 | 13.48 | 13.48 | 10 |
08 Sept 2022 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
07 Sept 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
06 Sept 2022 | 14.32 | 14.32 | 14.32 | 14.27 | 14.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |