Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | 163,580 |
02 Feb 2023 | 11.25 | 11.04 | 10.90 | 11.00 | 11.00 | 165,621 |
01 Feb 2023 | 11.25 | 11.25 | 11.04 | 11.25 | 11.25 | 21,660 |
31 Jan 2023 | 11.00 | 11.58 | 10.50 | 11.25 | 11.25 | 749,895 |
30 Jan 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
27 Jan 2023 | 12.00 | 12.50 | 12.00 | 12.13 | 12.13 | 18,192 |
26 Jan 2023 | 12.00 | 12.00 | 11.65 | 12.00 | 12.00 | 189,116 |
25 Jan 2023 | 12.00 | 12.55 | 12.04 | 12.55 | 12.55 | 11,132 |
24 Jan 2023 | 11.75 | 11.98 | 11.82 | 12.00 | 12.00 | 97,641 |
23 Jan 2023 | 12.38 | 12.05 | 11.80 | 11.75 | 11.75 | 130,250 |
20 Jan 2023 | 12.38 | 12.75 | 12.04 | 12.38 | 12.38 | 13,231 |
19 Jan 2023 | 12.50 | 12.25 | 12.04 | 12.38 | 12.38 | 188,282 |
18 Jan 2023 | 12.63 | 13.00 | 12.06 | 12.50 | 12.50 | 105,014 |
17 Jan 2023 | 12.75 | 12.63 | 12.27 | 12.63 | 12.63 | 193,913 |
16 Jan 2023 | 12.75 | 12.52 | 12.52 | 12.75 | 12.75 | 14,974 |
13 Jan 2023 | 13.00 | 12.66 | 12.52 | 12.75 | 12.75 | 27,938 |
12 Jan 2023 | 12.75 | 12.69 | 12.51 | 12.75 | 12.75 | 182,320 |
11 Jan 2023 | 12.75 | 12.90 | 12.25 | 12.75 | 12.75 | 78,406 |
10 Jan 2023 | 13.13 | 12.79 | 12.50 | 12.75 | 12.75 | 211,329 |
09 Jan 2023 | 13.13 | 13.01 | 12.75 | 13.13 | 13.13 | 122,560 |
06 Jan 2023 | 13.88 | 13.88 | 12.55 | 13.00 | 13.00 | 651,893 |
05 Jan 2023 | 13.88 | 13.31 | 13.25 | 13.88 | 13.88 | 3,057 |
04 Jan 2023 | 13.88 | 14.30 | 13.29 | 13.88 | 13.88 | 38,334 |
03 Jan 2023 | 13.88 | 14.50 | 13.30 | 13.88 | 13.88 | 14,254 |
30 Dec 2022 | 13.88 | 13.27 | 13.27 | 13.88 | 13.88 | 7,000 |
29 Dec 2022 | 13.88 | 13.27 | 13.27 | 13.88 | 13.88 | 8,485 |
28 Dec 2022 | 13.88 | 13.90 | 13.27 | 13.88 | 13.88 | 13,061 |
23 Dec 2022 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
22 Dec 2022 | 13.88 | 13.90 | 13.25 | 13.88 | 13.88 | 143,600 |
21 Dec 2022 | 13.88 | 14.00 | 13.27 | 13.88 | 13.88 | 433 |
20 Dec 2022 | 13.88 | 14.50 | 13.27 | 13.88 | 13.88 | 6,978 |
19 Dec 2022 | 13.88 | 13.55 | 13.55 | 13.88 | 13.88 | 21,219 |
16 Dec 2022 | 14.50 | 14.06 | 13.10 | 13.88 | 13.88 | 297,676 |
15 Dec 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
14 Dec 2022 | 14.50 | 14.70 | 14.11 | 14.50 | 14.50 | 184,078 |
13 Dec 2022 | 15.00 | 15.14 | 14.31 | 14.50 | 14.50 | 388,345 |
12 Dec 2022 | 15.00 | 15.34 | 14.65 | 15.00 | 15.00 | 717,968 |
09 Dec 2022 | 13.75 | 15.50 | 13.80 | 15.50 | 15.50 | 709,666 |
08 Dec 2022 | 13.75 | 14.00 | 13.65 | 13.75 | 13.75 | 557,131 |
07 Dec 2022 | 12.00 | 14.00 | 12.25 | 13.75 | 13.75 | 503,760 |
06 Dec 2022 | 12.00 | 12.48 | 11.69 | 12.00 | 12.00 | 337,608 |
05 Dec 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
02 Dec 2022 | 12.00 | 12.20 | 11.69 | 12.00 | 12.00 | 20,458 |
01 Dec 2022 | 12.00 | 12.20 | 12.20 | 12.00 | 12.00 | 20,295 |
30 Nov 2022 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 18,373 |
29 Nov 2022 | 12.00 | 11.99 | 11.50 | 12.00 | 12.00 | 275,333 |
28 Nov 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 45 |
25 Nov 2022 | 12.00 | 11.97 | 11.64 | 12.00 | 12.00 | 75,849 |
24 Nov 2022 | 12.00 | 12.00 | 11.60 | 12.00 | 12.00 | 100,045 |
23 Nov 2022 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 60,649 |
22 Nov 2022 | 12.00 | 12.48 | 11.60 | 12.00 | 12.00 | 327,330 |
21 Nov 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
18 Nov 2022 | 12.00 | 11.82 | 11.82 | 12.00 | 12.00 | 22,988 |
17 Nov 2022 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 623 |
16 Nov 2022 | 12.00 | 12.02 | 12.02 | 12.00 | 12.00 | 220 |
15 Nov 2022 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | 275,171 |
14 Nov 2022 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | 27,164 |
11 Nov 2022 | 12.00 | 12.02 | 11.00 | 11.00 | 11.00 | 119,229 |
10 Nov 2022 | 12.00 | 12.05 | 11.50 | 12.00 | 12.00 | 144,592 |
09 Nov 2022 | 12.00 | 12.01 | 12.01 | 12.00 | 12.00 | 8,314 |
08 Nov 2022 | 12.00 | 12.39 | 11.86 | 12.00 | 12.00 | 42,885 |
07 Nov 2022 | 12.00 | 12.19 | 11.81 | 12.00 | 12.00 | 161,530 |
04 Nov 2022 | 12.00 | 12.18 | 11.81 | 12.00 | 12.00 | 41,778 |
03 Nov 2022 | 12.00 | 12.19 | 12.18 | 12.00 | 12.00 | 24,105 |
02 Nov 2022 | 12.00 | 12.65 | 11.57 | 12.00 | 12.00 | 128,876 |
01 Nov 2022 | 12.00 | 11.80 | 11.56 | 12.00 | 12.00 | 199,986 |
31 Oct 2022 | 12.00 | 11.80 | 11.80 | 12.00 | 12.00 | 4,339 |
28 Oct 2022 | 12.00 | 11.98 | 11.98 | 12.00 | 12.00 | 700 |
27 Oct 2022 | 12.38 | 12.25 | 11.90 | 12.00 | 12.00 | 178,686 |
26 Oct 2022 | 12.25 | 12.40 | 12.06 | 12.25 | 12.25 | 60,640 |
25 Oct 2022 | 11.13 | 12.39 | 11.12 | 12.25 | 12.25 | 321,801 |
24 Oct 2022 | 10.88 | 11.44 | 11.14 | 11.13 | 11.13 | 125,000 |
21 Oct 2022 | 11.00 | 11.14 | 10.61 | 10.88 | 10.88 | 554,478 |
20 Oct 2022 | 11.00 | 10.98 | 10.98 | 11.00 | 11.00 | 10,000 |
19 Oct 2022 | 11.00 | 11.30 | 10.95 | 11.00 | 11.00 | 7,371 |
18 Oct 2022 | 11.00 | 11.13 | 10.89 | 11.00 | 11.00 | 175,151 |
17 Oct 2022 | 11.38 | 11.10 | 10.88 | 11.00 | 11.00 | 93,453 |
14 Oct 2022 | 11.38 | 11.75 | 11.09 | 11.38 | 11.38 | 2,416 |
13 Oct 2022 | 11.38 | 11.37 | 11.09 | 11.38 | 11.38 | 4,361 |
12 Oct 2022 | 11.38 | 11.10 | 11.10 | 11.38 | 11.38 | 15,698 |
11 Oct 2022 | 11.75 | 11.75 | 11.00 | 11.38 | 11.38 | 310,144 |
10 Oct 2022 | 11.75 | 12.00 | 11.52 | 11.75 | 11.75 | 18,829 |
07 Oct 2022 | 11.75 | 12.00 | 11.52 | 11.75 | 11.75 | 1,380 |
06 Oct 2022 | 11.75 | 12.00 | 11.56 | 12.00 | 12.00 | 102,592 |
05 Oct 2022 | 11.25 | 11.50 | 11.40 | 11.75 | 11.75 | 55,051 |
04 Oct 2022 | 11.13 | 11.49 | 11.02 | 11.25 | 11.25 | 377,421 |
03 Oct 2022 | 11.13 | 11.05 | 11.02 | 11.13 | 11.13 | 52,463 |
30 Sept 2022 | 10.75 | 11.09 | 10.80 | 11.13 | 11.13 | 462,778 |
29 Sept 2022 | 11.25 | 11.20 | 11.00 | 10.75 | 10.75 | 105,553 |
28 Sept 2022 | 12.50 | 12.50 | 10.88 | 11.25 | 11.25 | 727,143 |
27 Sept 2022 | 12.75 | 12.62 | 12.50 | 12.75 | 12.75 | 51,296 |
26 Sept 2022 | 12.75 | 12.73 | 12.51 | 12.69 | 12.69 | 15,831 |
23 Sept 2022 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | 92,659 |
22 Sept 2022 | 12.75 | 12.55 | 12.55 | 12.75 | 12.75 | 1,942 |
21 Sept 2022 | 12.75 | 12.55 | 12.55 | 12.75 | 12.75 | 4,936 |
20 Sept 2022 | 13.00 | 13.00 | 12.60 | 12.75 | 12.75 | 216,743 |
16 Sept 2022 | 13.13 | 12.99 | 12.85 | 13.00 | 13.00 | 28,235 |
15 Sept 2022 | 13.13 | 12.85 | 12.83 | 13.13 | 13.13 | 20,033 |
14 Sept 2022 | 13.13 | 13.09 | 12.75 | 13.13 | 13.13 | 13,528 |
13 Sept 2022 | 13.13 | 13.11 | 13.11 | 13.13 | 13.13 | 6,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |